36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 202200 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 11436 |
| 3 | 20231116 | 202100 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 4 | 20231116 | 202000 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 5 | 20231116 | 201900 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 6 | 20231116 | 201800 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 7 | 20231116 | 201700 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 8 | 20231116 | 201600 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 9 | 20231116 | 201500 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 10 | 20231116 | 201400 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 11 | 20231116 | 201300 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 12 | 20231116 | 201200 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 13 | 20231116 | 201100 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 14 | 20231116 | 201000 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 15 | 20231116 | 200900 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 16 | 20231116 | 200800 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 17 | 20231116 | 200700 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 18 | 20231116 | 200600 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 19 | 20231116 | 200500 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 20 | 20231116 | 200400 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 21 | 20231116 | 200300 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 22 | 20231116 | 200200 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 23 | 20231116 | 200100 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 24 | 20231116 | 200000 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 25 | 20231116 | 195900 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 26 | 20231116 | 195800 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 27 | 20231116 | 195700 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 28 | 20231116 | 195600 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 29 | 20231116 | 195500 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 30 | 20231116 | 195400 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 31 | 20231116 | 195300 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 32 | 20231116 | 195200 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 11436 |
| 33 | 20231116 | 195100 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 34 | 20231116 | 195000 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 35 | 20231116 | 194900 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 36 | 20231116 | 194800 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 37 | 20231116 | 194700 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 38 | 20231116 | 194600 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 39 | 20231116 | 194500 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 40 | 20231116 | 194400 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 41 | 20231116 | 194300 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 42 | 20231116 | 194200 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 43 | 20231116 | 194100 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 44 | 20231116 | 194000 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 45 | 20231116 | 193900 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 46 | 20231116 | 193800 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 47 | 20231116 | 193700 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 48 | 20231116 | 193600 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 49 | 20231116 | 193500 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 50 | 20231116 | 193400 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 51 | 20231116 | 193300 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 52 | 20231116 | 193200 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 53 | 20231116 | 193100 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 54 | 20231116 | 193000 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 55 | 20231116 | 192900 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 56 | 20231116 | 192800 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 57 | 20231116 | 192700 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 58 | 20231116 | 192600 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 59 | 20231116 | 192500 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 60 | 20231116 | 192400 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 61 | 20231116 | 192300 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 62 | 20231116 | 192200 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 11436 |
| 63 | 20231116 | 192100 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 64 | 20231116 | 192000 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 65 | 20231116 | 191900 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 66 | 20231116 | 191800 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 67 | 20231116 | 191700 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 68 | 20231116 | 191600 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 69 | 20231116 | 191500 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 70 | 20231116 | 191400 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 71 | 20231116 | 191300 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 72 | 20231116 | 191200 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 73 | 20231116 | 191100 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 74 | 20231116 | 191000 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 75 | 20231116 | 190900 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 76 | 20231116 | 190800 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 77 | 20231116 | 190700 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 78 | 20231116 | 190600 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 79 | 20231116 | 190500 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 80 | 20231116 | 190400 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 81 | 20231116 | 190300 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 82 | 20231116 | 190200 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 83 | 20231116 | 190100 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 84 | 20231116 | 190000 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 85 | 20231116 | 185900 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 86 | 20231116 | 185800 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 87 | 20231116 | 185700 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 88 | 20231116 | 185600 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 89 | 20231116 | 185500 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 90 | 20231116 | 185400 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 91 | 20231116 | 185300 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 92 | 20231116 | 185200 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 11436 |
| 93 | 20231116 | 185100 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 94 | 20231116 | 185000 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 95 | 20231116 | 184900 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 96 | 20231116 | 184800 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 97 | 20231116 | 184700 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 98 | 20231116 | 184600 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 99 | 20231116 | 184500 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 100 | 20231116 | 184400 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 101 | 20231116 | 184300 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 102 | 20231116 | 184200 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 103 | 20231116 | 184100 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 104 | 20231116 | 184000 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 105 | 20231116 | 183900 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 106 | 20231116 | 183800 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 107 | 20231116 | 183700 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 108 | 20231116 | 183600 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 109 | 20231116 | 183500 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 110 | 20231116 | 183400 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 111 | 20231116 | 183300 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 112 | 20231116 | 183200 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 113 | 20231116 | 183100 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 114 | 20231116 | 183000 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 115 | 20231116 | 182900 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 116 | 20231116 | 182800 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 117 | 20231116 | 182700 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 118 | 20231116 | 182600 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 119 | 20231116 | 182500 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 120 | 20231116 | 182400 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 121 | 20231116 | 182300 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 122 | 20231116 | 182200 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 11436 |
| 123 | 20231116 | 182100 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 124 | 20231116 | 182000 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 125 | 20231116 | 181900 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 126 | 20231116 | 181800 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 127 | 20231116 | 181700 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 128 | 20231116 | 181600 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 129 | 20231116 | 181500 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 130 | 20231116 | 181400 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 131 | 20231116 | 181300 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 132 | 20231116 | 181200 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 133 | 20231116 | 181100 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 134 | 20231116 | 181000 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 135 | 20231116 | 180900 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 136 | 20231116 | 180800 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 137 | 20231116 | 180700 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 138 | 20231116 | 180600 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 139 | 20231116 | 180500 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 140 | 20231116 | 180400 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 141 | 20231116 | 180300 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 142 | 20231116 | 180200 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 143 | 20231116 | 180100 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 144 | 20231116 | 180000 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 145 | 20231116 | 175900 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 146 | 20231116 | 175800 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 147 | 20231116 | 175700 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 148 | 20231116 | 175600 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 149 | 20231116 | 175500 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 150 | 20231116 | 175400 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 151 | 20231116 | 175300 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 152 | 20231116 | 175200 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 11436 |
| 153 | 20231116 | 175100 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 154 | 20231116 | 175000 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 155 | 20231116 | 174900 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 156 | 20231116 | 174800 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 157 | 20231116 | 174700 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 158 | 20231116 | 174600 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 159 | 20231116 | 174500 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 160 | 20231116 | 174400 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 161 | 20231116 | 174300 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 162 | 20231116 | 174200 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 163 | 20231116 | 174100 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 164 | 20231116 | 174000 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 165 | 20231116 | 173900 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 166 | 20231116 | 173800 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 167 | 20231116 | 173700 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 168 | 20231116 | 173600 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 169 | 20231116 | 173500 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 170 | 20231116 | 173400 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 171 | 20231116 | 173300 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 172 | 20231116 | 173200 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 173 | 20231116 | 173100 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 174 | 20231116 | 173000 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 175 | 20231116 | 172900 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 176 | 20231116 | 172800 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 177 | 20231116 | 172700 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 178 | 20231116 | 172600 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 179 | 20231116 | 172500 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 180 | 20231116 | 172400 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 181 | 20231116 | 172300 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 182 | 20231116 | 172200 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 11436 |
| 183 | 20231116 | 172100 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 184 | 20231116 | 172000 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 185 | 20231116 | 171900 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 186 | 20231116 | 171800 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 187 | 20231116 | 171700 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 188 | 20231116 | 171600 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 189 | 20231116 | 171500 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 190 | 20231116 | 171400 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 191 | 20231116 | 171300 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 192 | 20231116 | 171200 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 193 | 20231116 | 171100 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 194 | 20231116 | 171000 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 195 | 20231116 | 170900 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 196 | 20231116 | 170800 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 197 | 20231116 | 170700 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 198 | 20231116 | 170600 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 199 | 20231116 | 170500 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 200 | 20231116 | 170400 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 201 | 20231116 | 170300 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 202 | 20231116 | 170200 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 203 | 20231116 | 170100 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 204 | 20231116 | 170000 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 205 | 20231116 | 165900 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 206 | 20231116 | 165800 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 207 | 20231116 | 165700 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 208 | 20231116 | 165600 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 209 | 20231116 | 165500 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 210 | 20231116 | 165400 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 211 | 20231116 | 165300 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 212 | 20231116 | 165200 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 11436 |
| 213 | 20231116 | 165100 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 214 | 20231116 | 165000 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 215 | 20231116 | 164900 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 216 | 20231116 | 164800 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 217 | 20231116 | 164700 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 218 | 20231116 | 164600 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 219 | 20231116 | 164500 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 220 | 20231116 | 164400 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 221 | 20231116 | 164300 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 222 | 20231116 | 164200 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 223 | 20231116 | 164100 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 224 | 20231116 | 164000 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 225 | 20231116 | 163900 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 226 | 20231116 | 163800 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 227 | 20231116 | 163700 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 228 | 20231116 | 163600 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 229 | 20231116 | 163500 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 230 | 20231116 | 163400 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 231 | 20231116 | 163300 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 232 | 20231116 | 163200 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 233 | 20231116 | 163100 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 0 |
| 234 | 20231116 | 163000 | 47552831200 | 127600 | 127600 | 127600 | 127600 | 11436 |
| 235 | 20231116 | 162900 | 46093597600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 236 | 20231116 | 162800 | 46093597600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 237 | 20231116 | 162700 | 46093597600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 238 | 20231116 | 162600 | 46093597600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 239 | 20231116 | 162500 | 46093597600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 240 | 20231116 | 162400 | 46093597600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 241 | 20231116 | 162300 | 46093597600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 242 | 20231116 | 162200 | 46093597600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 243 | 20231116 | 162100 | 46093597600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 244 | 20231116 | 162000 | 46093597600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 245 | 20231116 | 161900 | 46093597600 | 128500 | 128100 | 128900 | 127600 | 8588 |
| 246 | 20231116 | 161800 | 44991941500 | 128800 | 128000 | 129000 | 127400 | 16036 |
| 247 | 20231116 | 161700 | 42935826500 | 128000 | 126200 | 128700 | 126100 | 22228 |
| 248 | 20231116 | 161600 | 40099561700 | 126100 | 125400 | 126400 | 125400 | 10248 |
| 249 | 20231116 | 161500 | 38809048200 | 125400 | 125100 | 125400 | 125100 | 1952 |
| 250 | 20231116 | 161400 | 38564616800 | 125100 | 124900 | 125200 | 124600 | 962 |
| 251 | 20231116 | 161300 | 38444451300 | 124800 | 125200 | 125200 | 124800 | 1652 |
| 252 | 20231116 | 161200 | 38238042400 | 125100 | 125100 | 125200 | 125000 | 611 |
| 253 | 20231116 | 161100 | 38161592700 | 125100 | 125100 | 125200 | 125000 | 1012 |
| 254 | 20231116 | 161000 | 38034989100 | 125100 | 124700 | 125100 | 124700 | 963 |
| 255 | 20231116 | 160900 | 37914707800 | 124700 | 124300 | 124700 | 124300 | 843 |
| 256 | 20231116 | 160800 | 37809726100 | 124300 | 124500 | 124500 | 124100 | 1007 |
| 257 | 20231116 | 160700 | 37684584300 | 124500 | 124800 | 124900 | 124500 | 1225 |
| 258 | 20231116 | 160600 | 37531875900 | 124900 | 124800 | 125300 | 124800 | 2073 |
| 259 | 20231116 | 160500 | 37272610200 | 124800 | 124600 | 124900 | 124300 | 2492 |
| 260 | 20231116 | 160400 | 36962384000 | 124600 | 125300 | 125300 | 124600 | 2374 |
| 261 | 20231116 | 160300 | 36666075600 | 125300 | 124700 | 125600 | 124700 | 8108 |
| 262 | 20231116 | 160200 | 35651187500 | 124800 | 124900 | 125000 | 124700 | 2858 |
| 263 | 20231116 | 160100 | 35294379300 | 124900 | 124500 | 125000 | 124400 | 3603 |
| 264 | 20231116 | 160000 | 34844809600 | 124500 | 124700 | 124700 | 124400 | 2123 |
| 265 | 20231116 | 155900 | 34580310800 | 124700 | 124200 | 124800 | 124100 | 4351 |
| 266 | 20231116 | 155800 | 34038633500 | 124200 | 123900 | 124200 | 123900 | 2233 |
| 267 | 20231116 | 155700 | 33761711500 | 124000 | 124000 | 124200 | 123700 | 5301 |
| 268 | 20231116 | 155600 | 33104349600 | 124000 | 123500 | 124000 | 123400 | 4053 |
| 269 | 20231116 | 155500 | 32602785200 | 123400 | 123300 | 123500 | 123300 | 195 |
| 270 | 20231116 | 155400 | 32578708900 | 123200 | 123400 | 123500 | 123200 | 993 |
| 271 | 20231116 | 155300 | 32456219500 | 123400 | 123300 | 123500 | 123300 | 208 |
| 272 | 20231116 | 155200 | 32430553600 | 123300 | 123300 | 123500 | 123300 | 238 |
| 273 | 20231116 | 155100 | 32401205500 | 123300 | 123300 | 123600 | 123200 | 397 |
| 274 | 20231116 | 155000 | 32352213700 | 123300 | 123200 | 123300 | 123200 | 123 |
| 275 | 20231116 | 154900 | 32337056400 | 123200 | 123200 | 123500 | 123100 | 626 |
| 276 | 20231116 | 154800 | 32259883300 | 123300 | 123600 | 123600 | 123200 | 2428 |
| 277 | 20231116 | 154700 | 31959997800 | 123500 | 123600 | 123700 | 123500 | 1143 |
| 278 | 20231116 | 154600 | 31818752600 | 123500 | 123500 | 123700 | 123500 | 1885 |
| 279 | 20231116 | 154500 | 31585810400 | 123600 | 123300 | 123600 | 123300 | 1142 |
| 280 | 20231116 | 154400 | 31444783600 | 123300 | 123300 | 123400 | 123200 | 226 |
| 281 | 20231116 | 154300 | 31416912300 | 123300 | 123200 | 123600 | 123200 | 4365 |
| 282 | 20231116 | 154200 | 30877958100 | 123200 | 123000 | 123200 | 123000 | 623 |
| 283 | 20231116 | 154100 | 30801241400 | 123100 | 123200 | 123200 | 123000 | 338 |
| 284 | 20231116 | 154000 | 30759604300 | 123000 | 123100 | 123200 | 123000 | 143 |
| 285 | 20231116 | 153900 | 30741993400 | 123200 | 123000 | 123400 | 123000 | 758 |
| 286 | 20231116 | 153800 | 30648561100 | 123000 | 122900 | 123000 | 122900 | 469 |
| 287 | 20231116 | 153700 | 30590913100 | 122900 | 123000 | 123100 | 122900 | 190 |
| 288 | 20231116 | 153600 | 30567543800 | 123000 | 122800 | 123200 | 122800 | 749 |
| 289 | 20231116 | 153500 | 30475372100 | 122900 | 122900 | 123100 | 122800 | 736 |
| 290 | 20231116 | 153400 | 30384847100 | 122800 | 122800 | 122900 | 122800 | 199 |
| 291 | 20231116 | 153300 | 30360409200 | 122800 | 122700 | 123100 | 122700 | 454 |
| 292 | 20231116 | 153200 | 30304614100 | 122600 | 122500 | 122700 | 122500 | 335 |
| 293 | 20231116 | 153100 | 30263546300 | 122600 | 123100 | 123100 | 122500 | 1186 |
| 294 | 20231116 | 153000 | 30117744100 | 123000 | 122900 | 123000 | 122600 | 874 |
| 295 | 20231116 | 152900 | 30010395200 | 122900 | 123000 | 123100 | 122900 | 616 |
| 296 | 20231116 | 152800 | 29934636000 | 122900 | 123300 | 123300 | 122900 | 1444 |
| 297 | 20231116 | 152700 | 29756861200 | 123200 | 122900 | 123300 | 122900 | 931 |
| 298 | 20231116 | 152600 | 29642223400 | 122900 | 123100 | 123100 | 122800 | 1011 |
| 299 | 20231116 | 152500 | 29517906900 | 123100 | 123300 | 123400 | 123100 | 1204 |
| 300 | 20231116 | 152400 | 29369535600 | 123300 | 122800 | 123400 | 122600 | 1858 |
| 301 | 20231116 | 152300 | 29140864200 | 122800 | 123000 | 123100 | 122800 | 3255 |
| 302 | 20231116 | 152200 | 28740538500 | 123000 | 122700 | 123200 | 122700 | 2407 |
| 303 | 20231116 | 152100 | 28444536500 | 122600 | 122500 | 122600 | 122200 | 1402 |
| 304 | 20231116 | 152000 | 28272836900 | 122500 | 122600 | 122600 | 122400 | 543 |
| 305 | 20231116 | 151900 | 28206312600 | 122600 | 122500 | 122800 | 122500 | 1115 |
| 306 | 20231116 | 151800 | 28069537500 | 122400 | 122600 | 122600 | 122200 | 1218 |
| 307 | 20231116 | 151700 | 27920445900 | 122700 | 122700 | 123100 | 122400 | 5124 |
| 308 | 20231116 | 151600 | 27291093700 | 122700 | 122600 | 122700 | 122500 | 1251 |
| 309 | 20231116 | 151500 | 27137720500 | 122500 | 122300 | 122600 | 122200 | 1756 |
| 310 | 20231116 | 151400 | 26922713400 | 122300 | 121900 | 122400 | 121900 | 1941 |
| 311 | 20231116 | 151300 | 26685634400 | 121900 | 121900 | 122000 | 121800 | 404 |
| 312 | 20231116 | 151200 | 26636371000 | 121900 | 121700 | 121900 | 121600 | 700 |
| 313 | 20231116 | 151100 | 26551142600 | 121700 | 121700 | 121900 | 121600 | 405 |
| 314 | 20231116 | 151000 | 26501823400 | 121700 | 121800 | 121900 | 121700 | 515 |
| 315 | 20231116 | 150900 | 26439096500 | 121900 | 122000 | 122000 | 121800 | 539 |
| 316 | 20231116 | 150800 | 26373383800 | 122000 | 122000 | 122000 | 121900 | 395 |
| 317 | 20231116 | 150700 | 26325200200 | 122000 | 121900 | 122000 | 121800 | 808 |
| 318 | 20231116 | 150600 | 26226668100 | 121900 | 121900 | 122000 | 121900 | 757 |
| 319 | 20231116 | 150500 | 26134367100 | 121900 | 121900 | 121900 | 121800 | 119 |
| 320 | 20231116 | 150400 | 26119861500 | 121900 | 121900 | 122000 | 121900 | 711 |
| 321 | 20231116 | 150300 | 26033183800 | 121900 | 121900 | 121900 | 121800 | 224 |
| 322 | 20231116 | 150200 | 26005881500 | 121900 | 121900 | 122000 | 121800 | 576 |
| 323 | 20231116 | 150100 | 25935663000 | 121900 | 121300 | 121900 | 121300 | 2152 |
| 324 | 20231116 | 150000 | 25673831700 | 121300 | 121200 | 121400 | 121200 | 40 |
| 325 | 20231116 | 145900 | 25668976000 | 121400 | 121300 | 121400 | 121100 | 635 |
| 326 | 20231116 | 145800 | 25591943100 | 121300 | 121200 | 121300 | 121200 | 37 |
| 327 | 20231116 | 145700 | 25587455400 | 121200 | 121200 | 121300 | 121200 | 42 |
| 328 | 20231116 | 145600 | 25582364100 | 121100 | 121100 | 121200 | 121000 | 1269 |
| 329 | 20231116 | 145500 | 25428711900 | 121000 | 121100 | 121100 | 121000 | 262 |
| 330 | 20231116 | 145400 | 25396995000 | 121100 | 121500 | 121500 | 121100 | 593 |
| 331 | 20231116 | 145300 | 25325069400 | 121500 | 121300 | 121600 | 121300 | 436 |
| 332 | 20231116 | 145200 | 25272101300 | 121300 | 121400 | 121500 | 121300 | 417 |
| 333 | 20231116 | 145100 | 25221503500 | 121400 | 121500 | 121500 | 121400 | 111 |
| 334 | 20231116 | 145000 | 25208023900 | 121400 | 121600 | 121600 | 121400 | 241 |
| 335 | 20231116 | 144900 | 25178734900 | 121500 | 121600 | 121600 | 121400 | 136 |
| 336 | 20231116 | 144800 | 25162211900 | 121600 | 121500 | 121600 | 121300 | 281 |
| 337 | 20231116 | 144700 | 25128089100 | 121500 | 121300 | 121500 | 121300 | 780 |
| 338 | 20231116 | 144600 | 25033364200 | 121400 | 121300 | 121400 | 121300 | 163 |
| 339 | 20231116 | 144500 | 25013590000 | 121400 | 121200 | 121400 | 121000 | 626 |
| 340 | 20231116 | 144400 | 24937711100 | 121300 | 121100 | 121400 | 121000 | 772 |
| 341 | 20231116 | 144300 | 24844097200 | 121200 | 121100 | 121200 | 121000 | 73 |
| 342 | 20231116 | 144200 | 24835257200 | 121000 | 121100 | 121200 | 121000 | 897 |
| 343 | 20231116 | 144100 | 24726692600 | 121200 | 121200 | 121200 | 121100 | 168 |
| 344 | 20231116 | 144000 | 24706331300 | 121200 | 121300 | 121300 | 121200 | 25 |
| 345 | 20231116 | 143900 | 24703301000 | 121300 | 121100 | 121300 | 121100 | 88 |
| 346 | 20231116 | 143800 | 24692639100 | 121100 | 121100 | 121100 | 121000 | 163 |
| 347 | 20231116 | 143700 | 24672900100 | 121100 | 121200 | 121200 | 121100 | 143 |
| 348 | 20231116 | 143600 | 24655572900 | 121200 | 121200 | 121300 | 121000 | 481 |
| 349 | 20231116 | 143500 | 24597330200 | 121200 | 121400 | 121400 | 121200 | 424 |
| 350 | 20231116 | 143400 | 24545896700 | 121400 | 121500 | 121500 | 121300 | 278 |
| 351 | 20231116 | 143300 | 24512133300 | 121500 | 121500 | 121500 | 121500 | 28 |
| 352 | 20231116 | 143200 | 24508731300 | 121500 | 121500 | 121500 | 121400 | 244 |
| 353 | 20231116 | 143100 | 24479090000 | 121500 | 121600 | 121600 | 121400 | 311 |
| 354 | 20231116 | 143000 | 24441320100 | 121600 | 121400 | 121600 | 121400 | 188 |
| 355 | 20231116 | 142900 | 24418480300 | 121300 | 121300 | 121500 | 121200 | 591 |
| 356 | 20231116 | 142800 | 24346734000 | 121300 | 121300 | 121300 | 121100 | 184 |
| 357 | 20231116 | 142700 | 24324431400 | 121300 | 121300 | 121300 | 121200 | 103 |
| 358 | 20231116 | 142600 | 24311944400 | 121300 | 121100 | 121300 | 121100 | 122 |
| 359 | 20231116 | 142500 | 24297152200 | 121200 | 121100 | 121200 | 121100 | 51 |
| 360 | 20231116 | 142400 | 24290972000 | 121100 | 121300 | 121300 | 121100 | 188 |
| 361 | 20231116 | 142300 | 24268190000 | 121300 | 121500 | 121500 | 121300 | 757 |
| 362 | 20231116 | 142200 | 24176303300 | 121400 | 121400 | 121600 | 121300 | 1621 |
| 363 | 20231116 | 142100 | 23979398200 | 121400 | 121500 | 121600 | 121300 | 1519 |
| 364 | 20231116 | 142000 | 23794962400 | 121500 | 121300 | 121500 | 121200 | 1866 |
| 365 | 20231116 | 141900 | 23568401400 | 121200 | 121100 | 121300 | 121100 | 1109 |
| 366 | 20231116 | 141800 | 23433991100 | 121000 | 120700 | 121100 | 120700 | 875 |
| 367 | 20231116 | 141700 | 23328157800 | 120700 | 120700 | 120800 | 120700 | 167 |
| 368 | 20231116 | 141600 | 23307995700 | 120700 | 120700 | 120700 | 120700 | 29 |
| 369 | 20231116 | 141500 | 23304495400 | 120700 | 120800 | 120800 | 120600 | 337 |
| 370 | 20231116 | 141400 | 23263817600 | 120700 | 121000 | 121000 | 120700 | 564 |
| 371 | 20231116 | 141300 | 23195623400 | 121000 | 120800 | 121000 | 120800 | 599 |
| 372 | 20231116 | 141200 | 23123213400 | 120700 | 120600 | 120700 | 120600 | 373 |
| 373 | 20231116 | 141100 | 23078203900 | 120700 | 120700 | 120700 | 120600 | 73 |
| 374 | 20231116 | 141000 | 23069397800 | 120700 | 120700 | 120700 | 120700 | 127 |
| 375 | 20231116 | 140900 | 23054068900 | 120700 | 120700 | 120800 | 120600 | 311 |
| 376 | 20231116 | 140800 | 23016530300 | 120600 | 120500 | 120700 | 120500 | 379 |
| 377 | 20231116 | 140700 | 22970836200 | 120500 | 120500 | 120500 | 120400 | 133 |
| 378 | 20231116 | 140600 | 22954810400 | 120500 | 120400 | 120500 | 120400 | 114 |
| 379 | 20231116 | 140500 | 22941074000 | 120400 | 120400 | 120400 | 120400 | 394 |
| 380 | 20231116 | 140400 | 22893636400 | 120400 | 120400 | 120400 | 120400 | 37 |
| 381 | 20231116 | 140300 | 22889181600 | 120400 | 120400 | 120400 | 120300 | 227 |
| 382 | 20231116 | 140200 | 22861850900 | 120400 | 120400 | 120500 | 120400 | 147 |
| 383 | 20231116 | 140100 | 22844150300 | 120400 | 120200 | 120400 | 120200 | 354 |
| 384 | 20231116 | 140000 | 22801544600 | 120200 | 120100 | 120200 | 120100 | 32 |
| 385 | 20231116 | 135900 | 22797699100 | 120100 | 120200 | 120200 | 120100 | 114 |
| 386 | 20231116 | 135800 | 22783998200 | 120100 | 119900 | 120100 | 119900 | 29 |
| 387 | 20231116 | 135700 | 22780517300 | 120000 | 119900 | 120000 | 119900 | 19 |
| 388 | 20231116 | 135600 | 22778239100 | 119900 | 119900 | 120000 | 119900 | 168 |
| 389 | 20231116 | 135500 | 22758089800 | 119900 | 120000 | 120000 | 119900 | 97 |
| 390 | 20231116 | 135400 | 22746455000 | 120000 | 120100 | 120100 | 120000 | 149 |
| 391 | 20231116 | 135300 | 22728571400 | 120000 | 120100 | 120100 | 120000 | 73 |
| 392 | 20231116 | 135200 | 22719810600 | 120100 | 120100 | 120100 | 120000 | 10 |
| 393 | 20231116 | 135100 | 22718609900 | 120100 | 119900 | 120100 | 119900 | 106 |
| 394 | 20231116 | 135000 | 22705880800 | 119900 | 119800 | 119900 | 119800 | 146 |
| 395 | 20231116 | 134900 | 22688385500 | 119900 | 119800 | 119900 | 119800 | 30 |
| 396 | 20231116 | 134800 | 22684788700 | 119900 | 119900 | 119900 | 119800 | 60 |
| 397 | 20231116 | 134700 | 22677596700 | 119900 | 119800 | 119900 | 119800 | 228 |
| 398 | 20231116 | 134600 | 22650263300 | 119800 | 119800 | 119800 | 119800 | 142 |
| 399 | 20231116 | 134500 | 22633251700 | 119800 | 119900 | 119900 | 119800 | 15 |
| 400 | 20231116 | 134400 | 22631453300 | 119900 | 119800 | 119900 | 119800 | 172 |
| 401 | 20231116 | 134300 | 22610839900 | 119800 | 119900 | 119900 | 119800 | 1023 |
| 402 | 20231116 | 134200 | 22488183700 | 119900 | 120100 | 120100 | 119900 | 169 |
| 403 | 20231116 | 134100 | 22467904500 | 120000 | 120000 | 120100 | 120000 | 31 |
| 404 | 20231116 | 134000 | 22464184400 | 120000 | 120100 | 120100 | 120000 | 12 |
| 405 | 20231116 | 133900 | 22462744200 | 120100 | 120000 | 120100 | 120000 | 149 |
| 406 | 20231116 | 133800 | 22444850300 | 120000 | 120100 | 120100 | 120000 | 208 |
| 407 | 20231116 | 133700 | 22419884800 | 120100 | 120200 | 120200 | 120100 | 153 |
| 408 | 20231116 | 133600 | 22401506500 | 120200 | 120200 | 120200 | 120200 | 44 |
| 409 | 20231116 | 133500 | 22396217700 | 120200 | 120100 | 120200 | 120100 | 162 |
| 410 | 20231116 | 133400 | 22376752600 | 120200 | 120300 | 120300 | 120200 | 29 |
| 411 | 20231116 | 133300 | 22373265800 | 120200 | 120100 | 120200 | 120100 | 54 |
| 412 | 20231116 | 133200 | 22366778900 | 120200 | 120100 | 120200 | 120100 | 37 |
| 413 | 20231116 | 133100 | 22362332400 | 120100 | 120100 | 120100 | 120000 | 19 |
| 414 | 20231116 | 133000 | 22360051200 | 120100 | 119900 | 120100 | 119900 | 50 |
| 415 | 20231116 | 132900 | 22354049100 | 120000 | 120000 | 120000 | 120000 | 46 |
| 416 | 20231116 | 132800 | 22348529100 | 120100 | 120000 | 120100 | 119900 | 53 |
| 417 | 20231116 | 132700 | 22342165500 | 120100 | 120000 | 120100 | 119900 | 70 |
| 418 | 20231116 | 132600 | 22333759500 | 120000 | 120000 | 120000 | 119900 | 90 |
| 419 | 20231116 | 132500 | 22322959600 | 120000 | 120000 | 120000 | 119900 | 64 |
| 420 | 20231116 | 132400 | 22315279700 | 120000 | 120000 | 120100 | 119900 | 445 |
| 421 | 20231116 | 132300 | 22261917700 | 120100 | 119900 | 120100 | 119900 | 304 |
| 422 | 20231116 | 132200 | 22225434100 | 120000 | 120000 | 120000 | 120000 | 380 |
| 423 | 20231116 | 132100 | 22179834100 | 120000 | 120000 | 120100 | 120000 | 34 |
| 424 | 20231116 | 132000 | 22175752100 | 120100 | 120200 | 120200 | 120000 | 206 |
| 425 | 20231116 | 131900 | 22151007900 | 120200 | 120100 | 120200 | 120100 | 36 |
| 426 | 20231116 | 131800 | 22146684100 | 120100 | 120000 | 120100 | 120000 | 42 |
| 427 | 20231116 | 131700 | 22141640100 | 120000 | 120100 | 120100 | 120000 | 169 |
| 428 | 20231116 | 131600 | 22121350800 | 120100 | 120100 | 120200 | 120100 | 77 |
| 429 | 20231116 | 131500 | 22112100200 | 120100 | 120100 | 120100 | 120000 | 223 |
| 430 | 20231116 | 131400 | 22085319500 | 120100 | 120300 | 120400 | 120100 | 541 |
| 431 | 20231116 | 131300 | 22020303400 | 120400 | 120300 | 120400 | 120300 | 57 |
| 432 | 20231116 | 131200 | 22013443400 | 120400 | 120400 | 120400 | 120300 | 60 |
| 433 | 20231116 | 131100 | 22006220300 | 120400 | 120300 | 120400 | 120300 | 36 |
| 434 | 20231116 | 131000 | 22001886700 | 120400 | 120300 | 120400 | 120300 | 17 |
| 435 | 20231116 | 130900 | 21999840800 | 120400 | 120400 | 120400 | 120300 | 48 |
| 436 | 20231116 | 130800 | 21994062900 | 120300 | 120300 | 120400 | 120200 | 210 |
| 437 | 20231116 | 130700 | 21968800800 | 120300 | 120300 | 120300 | 120300 | 69 |
| 438 | 20231116 | 130600 | 21960500100 | 120300 | 120300 | 120400 | 120300 | 56 |
| 439 | 20231116 | 130500 | 21953760400 | 120300 | 120400 | 120400 | 120300 | 170 |
| 440 | 20231116 | 130400 | 21933300700 | 120400 | 120300 | 120400 | 120300 | 201 |
| 441 | 20231116 | 130300 | 21909101200 | 120400 | 120300 | 120400 | 120300 | 64 |
| 442 | 20231116 | 130200 | 21901397000 | 120300 | 120300 | 120400 | 120300 | 32 |
| 443 | 20231116 | 130100 | 21897547100 | 120400 | 120400 | 120400 | 120300 | 91 |
| 444 | 20231116 | 130000 | 21886590800 | 120300 | 120400 | 120400 | 120300 | 97 |
| 445 | 20231116 | 125900 | 21874916600 | 120400 | 120300 | 120400 | 120300 | 120 |
| 446 | 20231116 | 125800 | 21860477800 | 120300 | 120200 | 120300 | 120200 | 61 |
| 447 | 20231116 | 125700 | 21853140300 | 120200 | 120200 | 120300 | 120200 | 72 |
| 448 | 20231116 | 125600 | 21844482000 | 120300 | 120200 | 120300 | 120100 | 111 |
| 449 | 20231116 | 125500 | 21831135800 | 120200 | 120200 | 120200 | 120000 | 54 |
| 450 | 20231116 | 125400 | 21824647700 | 120100 | 120100 | 120200 | 120000 | 54 |
| 451 | 20231116 | 125300 | 21818161000 | 120100 | 120000 | 120100 | 120000 | 12 |
| 452 | 20231116 | 125200 | 21816720900 | 120000 | 120200 | 120200 | 120000 | 91 |
| 453 | 20231116 | 125100 | 21805786700 | 120000 | 120000 | 120100 | 120000 | 128 |
| 454 | 20231116 | 125000 | 21790424800 | 120000 | 120200 | 120200 | 120000 | 22 |
| 455 | 20231116 | 124900 | 21787784000 | 120200 | 120100 | 120200 | 120000 | 92 |
| 456 | 20231116 | 124800 | 21776732500 | 120100 | 120100 | 120200 | 120100 | 74 |
| 457 | 20231116 | 124700 | 21767840200 | 120100 | 120100 | 120200 | 120100 | 19 |
| 458 | 20231116 | 124600 | 21765556900 | 120000 | 120100 | 120100 | 120000 | 86 |
| 459 | 20231116 | 124500 | 21755230100 | 120100 | 120200 | 120200 | 120100 | 136 |
| 460 | 20231116 | 124400 | 21738889200 | 120200 | 120000 | 120200 | 120000 | 79 |
| 461 | 20231116 | 124300 | 21729399600 | 120000 | 120100 | 120100 | 120000 | 27 |
| 462 | 20231116 | 124200 | 21726158500 | 120100 | 120000 | 120200 | 120000 | 151 |
| 463 | 20231116 | 124100 | 21708010900 | 120100 | 120000 | 120100 | 119900 | 170 |
| 464 | 20231116 | 124000 | 21687604300 | 119900 | 119900 | 120000 | 119900 | 54 |
| 465 | 20231116 | 123900 | 21681125600 | 120000 | 119900 | 120000 | 119900 | 20 |
| 466 | 20231116 | 123800 | 21678727400 | 119900 | 120000 | 120100 | 119900 | 204 |
| 467 | 20231116 | 123700 | 21654244300 | 120000 | 119900 | 120000 | 119900 | 421 |
| 468 | 20231116 | 123600 | 21603733900 | 119900 | 119900 | 120000 | 119900 | 46 |
| 469 | 20231116 | 123500 | 21598215700 | 119900 | 119900 | 120000 | 119900 | 107 |
| 470 | 20231116 | 123400 | 21585381100 | 120000 | 120000 | 120000 | 120000 | 21 |
| 471 | 20231116 | 123300 | 21582861100 | 119900 | 120000 | 120100 | 119900 | 116 |
| 472 | 20231116 | 123200 | 21568939400 | 120000 | 120000 | 120100 | 120000 | 388 |
| 473 | 20231116 | 123100 | 21522376900 | 120000 | 120000 | 120100 | 120000 | 33 |
| 474 | 20231116 | 123000 | 21518415600 | 120100 | 120000 | 120100 | 120000 | 56 |
| 475 | 20231116 | 122900 | 21511690500 | 120100 | 120000 | 120100 | 120000 | 65 |
| 476 | 20231116 | 122800 | 21503885600 | 120000 | 120100 | 120100 | 120000 | 344 |
| 477 | 20231116 | 122700 | 21462581300 | 120100 | 120100 | 120100 | 120100 | 44 |
| 478 | 20231116 | 122600 | 21457296900 | 120100 | 120100 | 120200 | 120100 | 60 |
| 479 | 20231116 | 122500 | 21450088000 | 120100 | 120100 | 120100 | 120100 | 209 |
| 480 | 20231116 | 122400 | 21424987100 | 120100 | 120100 | 120200 | 120000 | 142 |
| 481 | 20231116 | 122300 | 21407934700 | 120100 | 120000 | 120100 | 120000 | 121 |
| 482 | 20231116 | 122200 | 21393403700 | 120000 | 120000 | 120100 | 120000 | 136 |
| 483 | 20231116 | 122100 | 21377082400 | 120000 | 119900 | 120000 | 119900 | 149 |
| 484 | 20231116 | 122000 | 21359208900 | 120000 | 119900 | 120000 | 119900 | 47 |
| 485 | 20231116 | 121900 | 21353570800 | 119900 | 120000 | 120100 | 119900 | 153 |
| 486 | 20231116 | 121800 | 21335215400 | 120000 | 120000 | 120100 | 119900 | 256 |
| 487 | 20231116 | 121700 | 21304494000 | 120100 | 120100 | 120100 | 120000 | 89 |
| 488 | 20231116 | 121600 | 21293806100 | 120200 | 120000 | 120200 | 120000 | 48 |
| 489 | 20231116 | 121500 | 21288038600 | 120000 | 120100 | 120100 | 119900 | 327 |
| 490 | 20231116 | 121400 | 21248807600 | 120000 | 120100 | 120100 | 120000 | 110 |
| 491 | 20231116 | 121300 | 21235600300 | 120100 | 119900 | 120100 | 119900 | 161 |
| 492 | 20231116 | 121200 | 21216278600 | 119900 | 119900 | 119900 | 119900 | 24 |
| 493 | 20231116 | 121100 | 21213401000 | 119800 | 119900 | 119900 | 119800 | 68 |
| 494 | 20231116 | 121000 | 21205248000 | 119800 | 119900 | 119900 | 119800 | 12 |
| 495 | 20231116 | 120900 | 21203809300 | 120000 | 120000 | 120000 | 119900 | 140 |
| 496 | 20231116 | 120800 | 21187015500 | 119900 | 119900 | 120000 | 119900 | 44 |
| 497 | 20231116 | 120700 | 21181737200 | 120000 | 119900 | 120100 | 119900 | 43 |
| 498 | 20231116 | 120600 | 21176575600 | 120000 | 120000 | 120000 | 119900 | 62 |
| 499 | 20231116 | 120500 | 21169137000 | 119900 | 120000 | 120000 | 119900 | 89 |
| 500 | 20231116 | 120400 | 21158461000 | 120100 | 119900 | 120100 | 119900 | 109 |
| 501 | 20231116 | 120300 | 21145383500 | 119900 | 119900 | 119900 | 119800 | 59 |
| 502 | 20231116 | 120200 | 21138309600 | 120000 | 120000 | 120200 | 120000 | 385 |
| 503 | 20231116 | 120100 | 21092092800 | 119900 | 119900 | 119900 | 119800 | 81 |
| 504 | 20231116 | 120000 | 21082381200 | 119800 | 119800 | 120000 | 119800 | 65 |
| 505 | 20231116 | 115900 | 21074589100 | 119800 | 119800 | 119800 | 119600 | 339 |
| 506 | 20231116 | 115800 | 21033994900 | 119800 | 119900 | 120000 | 119700 | 133 |
| 507 | 20231116 | 115700 | 21018055100 | 119900 | 119800 | 119900 | 119700 | 193 |
| 508 | 20231116 | 115600 | 20994929900 | 119700 | 119600 | 119700 | 119600 | 121 |
| 509 | 20231116 | 115500 | 20980446400 | 119600 | 119800 | 119800 | 119500 | 938 |
| 510 | 20231116 | 115400 | 20868215100 | 119800 | 119800 | 119900 | 119700 | 85 |
| 511 | 20231116 | 115300 | 20858030900 | 119800 | 119700 | 119900 | 119700 | 213 |
| 512 | 20231116 | 115200 | 20832514100 | 119700 | 119700 | 119800 | 119700 | 295 |
| 513 | 20231116 | 115100 | 20797199800 | 119800 | 119900 | 119900 | 119800 | 309 |
| 514 | 20231116 | 115000 | 20760178400 | 119900 | 120000 | 120000 | 119900 | 516 |
| 515 | 20231116 | 114900 | 20698286900 | 120000 | 120000 | 120000 | 120000 | 36 |
| 516 | 20231116 | 114800 | 20693966900 | 120000 | 119800 | 120000 | 119800 | 58 |
| 517 | 20231116 | 114700 | 20687012800 | 119800 | 120000 | 120000 | 119800 | 347 |
| 518 | 20231116 | 114600 | 20645425900 | 120000 | 120100 | 120100 | 120000 | 172 |
| 519 | 20231116 | 114500 | 20624779000 | 120100 | 120100 | 120100 | 120100 | 77 |
| 520 | 20231116 | 114400 | 20615531300 | 120100 | 120200 | 120200 | 120100 | 31 |
| 521 | 20231116 | 114300 | 20611806000 | 120200 | 120200 | 120300 | 120200 | 79 |
| 522 | 20231116 | 114200 | 20602307200 | 120200 | 120200 | 120300 | 120200 | 85 |
| 523 | 20231116 | 114100 | 20592085900 | 120200 | 120200 | 120200 | 120200 | 33 |
| 524 | 20231116 | 114000 | 20588119300 | 120300 | 120300 | 120400 | 120200 | 298 |
| 525 | 20231116 | 113900 | 20552281600 | 120300 | 120100 | 120300 | 120100 | 179 |
| 526 | 20231116 | 113800 | 20530770200 | 120000 | 119800 | 120000 | 119800 | 362 |
| 527 | 20231116 | 113700 | 20487358700 | 119800 | 119900 | 119900 | 119700 | 755 |
| 528 | 20231116 | 113600 | 20396901600 | 120000 | 119900 | 120100 | 119900 | 151 |
| 529 | 20231116 | 113500 | 20378781900 | 119900 | 120100 | 120100 | 119800 | 948 |
| 530 | 20231116 | 113400 | 20265103600 | 120100 | 120300 | 120300 | 120100 | 484 |
| 531 | 20231116 | 113300 | 20206918500 | 120300 | 120400 | 120400 | 120000 | 1024 |
| 532 | 20231116 | 113200 | 20083937900 | 120400 | 120500 | 120500 | 120400 | 140 |
| 533 | 20231116 | 113100 | 20067080200 | 120500 | 120300 | 120500 | 120300 | 101 |
| 534 | 20231116 | 113000 | 20054917700 | 120300 | 120300 | 120400 | 120200 | 171 |
| 535 | 20231116 | 112900 | 20034344900 | 120300 | 120300 | 120400 | 120300 | 51 |
| 536 | 20231116 | 112800 | 20028206800 | 120400 | 120400 | 120600 | 120300 | 77 |
| 537 | 20231116 | 112700 | 20018933000 | 120500 | 120400 | 120600 | 120400 | 117 |
| 538 | 20231116 | 112600 | 20004833000 | 120500 | 120400 | 120500 | 120400 | 47 |
| 539 | 20231116 | 112500 | 19999171400 | 120400 | 120400 | 120500 | 120300 | 34 |
| 540 | 20231116 | 112400 | 19995076000 | 120400 | 120300 | 120400 | 120300 | 213 |
| 541 | 20231116 | 112300 | 19969444600 | 120400 | 120400 | 120500 | 120400 | 219 |
| 542 | 20231116 | 112200 | 19943066300 | 120400 | 120500 | 120500 | 120400 | 139 |
| 543 | 20231116 | 112100 | 19926317100 | 120500 | 120500 | 120500 | 120400 | 35 |
| 544 | 20231116 | 112000 | 19922099700 | 120400 | 120500 | 120500 | 120400 | 20 |
| 545 | 20231116 | 111900 | 19919690000 | 120400 | 120300 | 120400 | 120200 | 95 |
| 546 | 20231116 | 111800 | 19908256600 | 120200 | 120200 | 120300 | 120200 | 22 |
| 547 | 20231116 | 111700 | 19905612100 | 120200 | 120200 | 120300 | 120100 | 442 |
| 548 | 20231116 | 111600 | 19852482100 | 120300 | 120300 | 120400 | 120200 | 192 |
| 549 | 20231116 | 111500 | 19829386600 | 120300 | 120300 | 120400 | 120200 | 345 |
| 550 | 20231116 | 111400 | 19787881200 | 120300 | 120300 | 120400 | 120300 | 87 |
| 551 | 20231116 | 111300 | 19777411300 | 120300 | 120400 | 120400 | 120300 | 72 |
| 552 | 20231116 | 111200 | 19768749500 | 120400 | 120300 | 120400 | 120200 | 166 |
| 553 | 20231116 | 111100 | 19748779800 | 120200 | 120300 | 120400 | 120200 | 208 |
| 554 | 20231116 | 111000 | 19723767900 | 120300 | 120400 | 120400 | 120200 | 64 |
| 555 | 20231116 | 110900 | 19716067400 | 120300 | 120300 | 120300 | 120200 | 148 |
| 556 | 20231116 | 110800 | 19698265800 | 120300 | 120300 | 120300 | 120200 | 25 |
| 557 | 20231116 | 110700 | 19695260500 | 120300 | 120200 | 120400 | 120200 | 140 |
| 558 | 20231116 | 110600 | 19678422000 | 120200 | 120100 | 120200 | 120100 | 120 |
| 559 | 20231116 | 110500 | 19664006600 | 120100 | 120100 | 120200 | 120000 | 219 |
| 560 | 20231116 | 110400 | 19637699700 | 120000 | 120200 | 120200 | 120000 | 118 |
| 561 | 20231116 | 110300 | 19623526900 | 120100 | 119900 | 120100 | 119900 | 355 |
| 562 | 20231116 | 110200 | 19580917500 | 119900 | 120200 | 120200 | 119700 | 5378 |
| 563 | 20231116 | 110100 | 18936214100 | 120200 | 120300 | 120400 | 120200 | 180 |
| 564 | 20231116 | 110000 | 18914561100 | 120300 | 120500 | 120500 | 120300 | 309 |
| 565 | 20231116 | 105900 | 18877348900 | 120500 | 120100 | 120600 | 120100 | 905 |
| 566 | 20231116 | 105800 | 18768304100 | 120100 | 120200 | 120300 | 119900 | 3271 |
| 567 | 20231116 | 105700 | 18375679400 | 120200 | 120500 | 120500 | 120200 | 1583 |
| 568 | 20231116 | 105600 | 18185226000 | 120500 | 120400 | 120500 | 120400 | 89 |
| 569 | 20231116 | 105500 | 18174509100 | 120400 | 120400 | 120500 | 120400 | 484 |
| 570 | 20231116 | 105400 | 18116219900 | 120400 | 120700 | 120700 | 120400 | 1731 |
| 571 | 20231116 | 105300 | 17907603300 | 120700 | 120700 | 120800 | 120700 | 185 |
| 572 | 20231116 | 105200 | 17885272800 | 120700 | 121000 | 121000 | 120600 | 1175 |
| 573 | 20231116 | 105100 | 17743342000 | 121000 | 121200 | 121200 | 121000 | 845 |
| 574 | 20231116 | 105000 | 17641043000 | 121300 | 121400 | 121400 | 121200 | 110 |
| 575 | 20231116 | 104900 | 17627698100 | 121400 | 121200 | 121400 | 121100 | 192 |
| 576 | 20231116 | 104800 | 17604425900 | 121200 | 121300 | 121400 | 121200 | 643 |
| 577 | 20231116 | 104700 | 17526454400 | 121300 | 121300 | 121300 | 121200 | 167 |
| 578 | 20231116 | 104600 | 17506200300 | 121300 | 121500 | 121500 | 121200 | 314 |
| 579 | 20231116 | 104500 | 17468106700 | 121400 | 121400 | 121500 | 121300 | 421 |
| 580 | 20231116 | 104400 | 17417005800 | 121400 | 121200 | 121500 | 121100 | 362 |
| 581 | 20231116 | 104300 | 17373085300 | 121200 | 121100 | 121200 | 121000 | 661 |
| 582 | 20231116 | 104200 | 17293053300 | 121100 | 120900 | 121100 | 120900 | 415 |
| 583 | 20231116 | 104100 | 17242829800 | 120900 | 120900 | 121000 | 120800 | 588 |
| 584 | 20231116 | 104000 | 17171741100 | 120900 | 120600 | 120900 | 120600 | 442 |
| 585 | 20231116 | 103900 | 17118380500 | 120500 | 120900 | 120900 | 120500 | 1482 |
| 586 | 20231116 | 103800 | 16939508200 | 121000 | 121000 | 121100 | 121000 | 171 |
| 587 | 20231116 | 103700 | 16918814500 | 121000 | 121000 | 121100 | 121000 | 198 |
| 588 | 20231116 | 103600 | 16894850900 | 120900 | 120900 | 121000 | 120800 | 195 |
| 589 | 20231116 | 103500 | 16871267400 | 120900 | 120800 | 121000 | 120800 | 671 |
| 590 | 20231116 | 103400 | 16790166400 | 120900 | 120900 | 121000 | 120800 | 562 |
| 591 | 20231116 | 103300 | 16722224200 | 120900 | 121200 | 121200 | 120800 | 839 |
| 592 | 20231116 | 103200 | 16620675400 | 121200 | 120600 | 121200 | 120600 | 830 |
| 593 | 20231116 | 103100 | 16520379200 | 120600 | 120800 | 120900 | 120600 | 1271 |
| 594 | 20231116 | 103000 | 16366948600 | 120800 | 121200 | 121200 | 120500 | 4265 |
| 595 | 20231116 | 102900 | 15851681600 | 121200 | 121200 | 121300 | 121200 | 407 |
| 596 | 20231116 | 102800 | 15802336800 | 121200 | 121100 | 121400 | 121000 | 1341 |
| 597 | 20231116 | 102700 | 15639961700 | 121100 | 121200 | 121300 | 121000 | 1354 |
| 598 | 20231116 | 102600 | 15475932500 | 121200 | 121500 | 121500 | 121200 | 1184 |
| 599 | 20231116 | 102500 | 15332266200 | 121500 | 121700 | 121800 | 121300 | 780 |
| 600 | 20231116 | 102400 | 15237505100 | 121600 | 121200 | 121600 | 121200 | 782 |
| 601 | 20231116 | 102300 | 15142651700 | 121200 | 121700 | 121700 | 121200 | 2475 |
| 602 | 20231116 | 102200 | 14842158500 | 121600 | 121700 | 121800 | 121500 | 1891 |
| 603 | 20231116 | 102100 | 14612152600 | 121600 | 122200 | 122500 | 121600 | 2841 |
| 604 | 20231116 | 102000 | 14265489400 | 122300 | 122800 | 122800 | 122000 | 3867 |
| 605 | 20231116 | 101900 | 13792231100 | 122800 | 122400 | 123200 | 122400 | 4623 |
| 606 | 20231116 | 101800 | 13224512200 | 122400 | 123800 | 124200 | 122400 | 14831 |
| 607 | 20231116 | 101700 | 11392046100 | 123700 | 123300 | 123900 | 123200 | 5740 |
| 608 | 20231116 | 101600 | 10682117100 | 123300 | 123900 | 123900 | 123200 | 4214 |
| 609 | 20231116 | 101500 | 10161669300 | 123800 | 123600 | 123900 | 123200 | 6230 |
| 610 | 20231116 | 101400 | 9391560400 | 123600 | 122900 | 123800 | 122800 | 11038 |
| 611 | 20231116 | 101300 | 8029854700 | 122800 | 122800 | 123000 | 122600 | 2892 |
| 612 | 20231116 | 101200 | 7674766200 | 122900 | 122800 | 122900 | 122100 | 4730 |
| 613 | 20231116 | 101100 | 7094923200 | 122700 | 123000 | 123000 | 122100 | 5505 |
| 614 | 20231116 | 101000 | 6419743400 | 122900 | 122000 | 122900 | 121800 | 9247 |
| 615 | 20231116 | 100900 | 5287489000 | 122000 | 121700 | 122000 | 121600 | 1642 |
| 616 | 20231116 | 100800 | 5087436900 | 121800 | 121500 | 122000 | 121500 | 3032 |
| 617 | 20231116 | 100700 | 4717993300 | 121700 | 120900 | 121700 | 120700 | 1569 |
| 618 | 20231116 | 100600 | 4527592300 | 120800 | 121100 | 121600 | 120600 | 2522 |
| 619 | 20231116 | 100500 | 4222261600 | 120900 | 121900 | 122300 | 120800 | 5412 |
| 620 | 20231116 | 100400 | 3563713800 | 121900 | 121700 | 121900 | 121700 | 1555 |
| 621 | 20231116 | 100300 | 3374318100 | 121700 | 121500 | 122100 | 121500 | 2534 |
| 622 | 20231116 | 100200 | 3065647700 | 121200 | 121700 | 122100 | 121200 | 4508 |
| 623 | 20231116 | 100100 | 2517672700 | 121800 | 122200 | 122900 | 121600 | 10418 |
| 624 | 20231116 | 100000 | 1244925900 | 122300 | 120900 | 122300 | 120600 | 10097 |