35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 195800 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 31570 |
| 3 | 20231116 | 195700 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 4 | 20231116 | 195600 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 5 | 20231116 | 195500 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 6 | 20231116 | 195400 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 7 | 20231116 | 195300 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 8 | 20231116 | 195200 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 9 | 20231116 | 195100 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 10 | 20231116 | 195000 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 11 | 20231116 | 194900 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 12 | 20231116 | 194800 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 13 | 20231116 | 194700 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 14 | 20231116 | 194600 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 15 | 20231116 | 194500 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 16 | 20231116 | 194400 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 17 | 20231116 | 194300 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 18 | 20231116 | 194200 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 19 | 20231116 | 194100 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 20 | 20231116 | 194000 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 21 | 20231116 | 193900 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 22 | 20231116 | 193800 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 23 | 20231116 | 193700 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 24 | 20231116 | 193600 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 25 | 20231116 | 193500 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 26 | 20231116 | 193400 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 27 | 20231116 | 193300 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 28 | 20231116 | 193200 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 29 | 20231116 | 193100 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 30 | 20231116 | 193000 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 31 | 20231116 | 192900 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 32 | 20231116 | 192800 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 31570 |
| 33 | 20231116 | 192700 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 34 | 20231116 | 192600 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 35 | 20231116 | 192500 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 36 | 20231116 | 192400 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 37 | 20231116 | 192300 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 38 | 20231116 | 192200 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 39 | 20231116 | 192100 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 40 | 20231116 | 192000 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 41 | 20231116 | 191900 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 42 | 20231116 | 191800 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 43 | 20231116 | 191700 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 44 | 20231116 | 191600 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 45 | 20231116 | 191500 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 46 | 20231116 | 191400 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 47 | 20231116 | 191300 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 48 | 20231116 | 191200 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 49 | 20231116 | 191100 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 50 | 20231116 | 191000 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 51 | 20231116 | 190900 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 52 | 20231116 | 190800 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 53 | 20231116 | 190700 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 54 | 20231116 | 190600 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 55 | 20231116 | 190500 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 56 | 20231116 | 190400 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 57 | 20231116 | 190300 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 58 | 20231116 | 190200 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 59 | 20231116 | 190100 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 60 | 20231116 | 190000 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 61 | 20231116 | 185900 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 62 | 20231116 | 185800 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 31570 |
| 63 | 20231116 | 185700 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 64 | 20231116 | 185600 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 65 | 20231116 | 185500 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 66 | 20231116 | 185400 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 67 | 20231116 | 185300 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 68 | 20231116 | 185200 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 69 | 20231116 | 185100 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 70 | 20231116 | 185000 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 71 | 20231116 | 184900 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 72 | 20231116 | 184800 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 73 | 20231116 | 184700 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 74 | 20231116 | 184600 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 75 | 20231116 | 184500 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 76 | 20231116 | 184400 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 77 | 20231116 | 184300 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 78 | 20231116 | 184200 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 79 | 20231116 | 184100 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 80 | 20231116 | 184000 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 81 | 20231116 | 183900 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 82 | 20231116 | 183800 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 83 | 20231116 | 183700 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 84 | 20231116 | 183600 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 85 | 20231116 | 183500 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 86 | 20231116 | 183400 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 87 | 20231116 | 183300 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 88 | 20231116 | 183200 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 89 | 20231116 | 183100 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 90 | 20231116 | 183000 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 91 | 20231116 | 182900 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 92 | 20231116 | 182800 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 31570 |
| 93 | 20231116 | 182700 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 94 | 20231116 | 182600 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 95 | 20231116 | 182500 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 96 | 20231116 | 182400 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 97 | 20231116 | 182300 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 98 | 20231116 | 182200 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 99 | 20231116 | 182100 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 100 | 20231116 | 182000 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 101 | 20231116 | 181900 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 102 | 20231116 | 181800 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 103 | 20231116 | 181700 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 104 | 20231116 | 181600 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 105 | 20231116 | 181500 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 106 | 20231116 | 181400 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 107 | 20231116 | 181300 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 108 | 20231116 | 181200 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 109 | 20231116 | 181100 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 110 | 20231116 | 181000 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 111 | 20231116 | 180900 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 112 | 20231116 | 180800 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 113 | 20231116 | 180700 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 114 | 20231116 | 180600 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 115 | 20231116 | 180500 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 116 | 20231116 | 180400 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 117 | 20231116 | 180300 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 118 | 20231116 | 180200 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 119 | 20231116 | 180100 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 120 | 20231116 | 180000 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 121 | 20231116 | 175900 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 122 | 20231116 | 175800 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 31570 |
| 123 | 20231116 | 175700 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 124 | 20231116 | 175600 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 125 | 20231116 | 175500 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 126 | 20231116 | 175400 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 127 | 20231116 | 175300 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 128 | 20231116 | 175200 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 129 | 20231116 | 175100 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 130 | 20231116 | 175000 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 131 | 20231116 | 174900 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 132 | 20231116 | 174800 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 133 | 20231116 | 174700 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 134 | 20231116 | 174600 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 135 | 20231116 | 174500 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 136 | 20231116 | 174400 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 137 | 20231116 | 174300 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 138 | 20231116 | 174200 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 139 | 20231116 | 174100 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 140 | 20231116 | 174000 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 141 | 20231116 | 173900 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 142 | 20231116 | 173800 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 143 | 20231116 | 173700 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 144 | 20231116 | 173600 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 145 | 20231116 | 173500 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 146 | 20231116 | 173400 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 147 | 20231116 | 173300 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 148 | 20231116 | 173200 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 149 | 20231116 | 173100 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 150 | 20231116 | 173000 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 151 | 20231116 | 172900 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 152 | 20231116 | 172800 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 31570 |
| 153 | 20231116 | 172700 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 154 | 20231116 | 172600 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 155 | 20231116 | 172500 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 156 | 20231116 | 172400 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 157 | 20231116 | 172300 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 158 | 20231116 | 172200 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 159 | 20231116 | 172100 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 160 | 20231116 | 172000 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 161 | 20231116 | 171900 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 162 | 20231116 | 171800 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 163 | 20231116 | 171700 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 164 | 20231116 | 171600 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 165 | 20231116 | 171500 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 166 | 20231116 | 171400 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 167 | 20231116 | 171300 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 168 | 20231116 | 171200 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 169 | 20231116 | 171100 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 170 | 20231116 | 171000 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 171 | 20231116 | 170900 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 172 | 20231116 | 170800 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 173 | 20231116 | 170700 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 174 | 20231116 | 170600 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 175 | 20231116 | 170500 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 176 | 20231116 | 170400 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 177 | 20231116 | 170300 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 178 | 20231116 | 170200 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 179 | 20231116 | 170100 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 180 | 20231116 | 170000 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 181 | 20231116 | 165900 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 182 | 20231116 | 165800 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 31570 |
| 183 | 20231116 | 165700 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 184 | 20231116 | 165600 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 185 | 20231116 | 165500 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 186 | 20231116 | 165400 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 187 | 20231116 | 165300 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 188 | 20231116 | 165200 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 189 | 20231116 | 165100 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 190 | 20231116 | 165000 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 191 | 20231116 | 164900 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 192 | 20231116 | 164800 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 193 | 20231116 | 164700 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 194 | 20231116 | 164600 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 195 | 20231116 | 164500 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 196 | 20231116 | 164400 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 197 | 20231116 | 164300 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 198 | 20231116 | 164200 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 199 | 20231116 | 164100 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 200 | 20231116 | 164000 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 201 | 20231116 | 163900 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 202 | 20231116 | 163800 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 203 | 20231116 | 163700 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 204 | 20231116 | 163600 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 205 | 20231116 | 163500 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 206 | 20231116 | 163400 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 207 | 20231116 | 163300 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 208 | 20231116 | 163200 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 209 | 20231116 | 163100 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 210 | 20231116 | 163000 | 48967752600 | 138800 | 138800 | 138800 | 138800 | 31570 |
| 211 | 20231116 | 162900 | 44585836600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 212 | 20231116 | 162800 | 44585836600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 213 | 20231116 | 162700 | 44585836600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 214 | 20231116 | 162600 | 44585836600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 215 | 20231116 | 162500 | 44585836600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 216 | 20231116 | 162400 | 44585836600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 217 | 20231116 | 162300 | 44585836600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 218 | 20231116 | 162200 | 44585836600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 219 | 20231116 | 162100 | 44585836600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 220 | 20231116 | 162000 | 44585836600 | 138200 | 138200 | 138200 | 138200 | 0 |
| 221 | 20231116 | 161900 | 44585836600 | 138200 | 138300 | 138300 | 138200 | 1627 |
| 222 | 20231116 | 161800 | 44360906500 | 138300 | 138300 | 138300 | 138200 | 645 |
| 223 | 20231116 | 161700 | 44271743400 | 138300 | 138300 | 138300 | 138200 | 582 |
| 224 | 20231116 | 161600 | 44191283500 | 138200 | 138200 | 138300 | 138200 | 735 |
| 225 | 20231116 | 161500 | 44089682400 | 138300 | 138300 | 138300 | 138200 | 886 |
| 226 | 20231116 | 161400 | 43967203100 | 138300 | 138200 | 138300 | 138200 | 562 |
| 227 | 20231116 | 161300 | 43889499400 | 138300 | 138200 | 138300 | 138200 | 284 |
| 228 | 20231116 | 161200 | 43850245300 | 138300 | 138300 | 138300 | 138200 | 387 |
| 229 | 20231116 | 161100 | 43796744600 | 138300 | 138300 | 138300 | 138200 | 1286 |
| 230 | 20231116 | 161000 | 43618893700 | 138200 | 138200 | 138300 | 138200 | 97 |
| 231 | 20231116 | 160900 | 43605484500 | 138300 | 138300 | 138300 | 138200 | 226 |
| 232 | 20231116 | 160800 | 43574242400 | 138300 | 138200 | 138300 | 138200 | 576 |
| 233 | 20231116 | 160700 | 43494635300 | 138300 | 138300 | 138300 | 138200 | 239 |
| 234 | 20231116 | 160600 | 43461593400 | 138200 | 138200 | 138300 | 138200 | 278 |
| 235 | 20231116 | 160500 | 43423158200 | 138200 | 138300 | 138300 | 138200 | 282 |
| 236 | 20231116 | 160400 | 43384165700 | 138200 | 138200 | 138300 | 138200 | 299 |
| 237 | 20231116 | 160300 | 43342832300 | 138200 | 138200 | 138300 | 138200 | 136 |
| 238 | 20231116 | 160200 | 43324032600 | 138300 | 138300 | 138300 | 138200 | 402 |
| 239 | 20231116 | 160100 | 43268448800 | 138300 | 138300 | 138300 | 138200 | 1454 |
| 240 | 20231116 | 160000 | 43067371100 | 138200 | 138300 | 138400 | 138200 | 1921 |
| 241 | 20231116 | 155900 | 42801695000 | 138300 | 138300 | 138400 | 138300 | 207 |
| 242 | 20231116 | 155800 | 42773055300 | 138300 | 138300 | 138400 | 138300 | 885 |
| 243 | 20231116 | 155700 | 42650579900 | 138400 | 138400 | 138400 | 138300 | 216 |
| 244 | 20231116 | 155600 | 42620689800 | 138400 | 138400 | 138500 | 138400 | 634 |
| 245 | 20231116 | 155500 | 42532942900 | 138500 | 138400 | 138500 | 138300 | 2568 |
| 246 | 20231116 | 155400 | 42177534500 | 138400 | 138400 | 138500 | 138400 | 751 |
| 247 | 20231116 | 155300 | 42073564900 | 138400 | 138500 | 138600 | 138400 | 1193 |
| 248 | 20231116 | 155200 | 41908333300 | 138500 | 138500 | 138600 | 138500 | 322 |
| 249 | 20231116 | 155100 | 41863710400 | 138600 | 138600 | 138600 | 138500 | 229 |
| 250 | 20231116 | 155000 | 41831986600 | 138500 | 138500 | 138600 | 138500 | 1031 |
| 251 | 20231116 | 154900 | 41689128300 | 138500 | 138700 | 138700 | 138500 | 482 |
| 252 | 20231116 | 154800 | 41622324900 | 138700 | 138600 | 138700 | 138600 | 320 |
| 253 | 20231116 | 154700 | 41577966300 | 138600 | 138700 | 138700 | 138600 | 1063 |
| 254 | 20231116 | 154600 | 41430561700 | 138700 | 138700 | 138800 | 138700 | 962 |
| 255 | 20231116 | 154500 | 41297130900 | 138700 | 138700 | 138800 | 138700 | 639 |
| 256 | 20231116 | 154400 | 41208446600 | 138800 | 138800 | 138800 | 138700 | 230 |
| 257 | 20231116 | 154300 | 41176533000 | 138700 | 138800 | 138800 | 138700 | 152 |
| 258 | 20231116 | 154200 | 41155448000 | 138700 | 138700 | 138800 | 138700 | 125 |
| 259 | 20231116 | 154100 | 41138105100 | 138700 | 138700 | 138800 | 138700 | 324 |
| 260 | 20231116 | 154000 | 41093145800 | 138800 | 138800 | 138800 | 138700 | 348 |
| 261 | 20231116 | 153900 | 41044851900 | 138800 | 138800 | 138800 | 138700 | 2169 |
| 262 | 20231116 | 153800 | 40743817000 | 138700 | 138700 | 138800 | 138700 | 232 |
| 263 | 20231116 | 153700 | 40711630900 | 138700 | 138800 | 138800 | 138700 | 219 |
| 264 | 20231116 | 153600 | 40681253300 | 138700 | 138700 | 138800 | 138700 | 94 |
| 265 | 20231116 | 153500 | 40668214200 | 138700 | 138700 | 138800 | 138700 | 533 |
| 266 | 20231116 | 153400 | 40594244900 | 138700 | 138700 | 138800 | 138700 | 181 |
| 267 | 20231116 | 153300 | 40569132700 | 138700 | 138700 | 138800 | 138700 | 302 |
| 268 | 20231116 | 153200 | 40527243900 | 138800 | 138800 | 138900 | 138700 | 389 |
| 269 | 20231116 | 153100 | 40473248600 | 138800 | 138800 | 138900 | 138800 | 153 |
| 270 | 20231116 | 153000 | 40452006900 | 138800 | 138900 | 138900 | 138800 | 486 |
| 271 | 20231116 | 152900 | 40384515900 | 138800 | 138800 | 138900 | 138700 | 1052 |
| 272 | 20231116 | 152800 | 40238497400 | 138700 | 138800 | 138900 | 138700 | 243 |
| 273 | 20231116 | 152700 | 40204775800 | 138800 | 138900 | 139000 | 138800 | 511 |
| 274 | 20231116 | 152600 | 40133802300 | 138900 | 138900 | 138900 | 138800 | 420 |
| 275 | 20231116 | 152500 | 40075474200 | 138900 | 138700 | 138900 | 138700 | 328 |
| 276 | 20231116 | 152400 | 40029965200 | 138700 | 138700 | 138800 | 138600 | 429 |
| 277 | 20231116 | 152300 | 39970467600 | 138700 | 138600 | 138800 | 138600 | 926 |
| 278 | 20231116 | 152200 | 39842040900 | 138600 | 138600 | 138700 | 138600 | 427 |
| 279 | 20231116 | 152100 | 39782852500 | 138600 | 138700 | 138800 | 138600 | 601 |
| 280 | 20231116 | 152000 | 39699504500 | 138800 | 138600 | 138800 | 138600 | 442 |
| 281 | 20231116 | 151900 | 39638189400 | 138600 | 138500 | 138600 | 138500 | 1049 |
| 282 | 20231116 | 151800 | 39492806100 | 138500 | 138500 | 138600 | 138500 | 179 |
| 283 | 20231116 | 151700 | 39468012400 | 138600 | 138500 | 138600 | 138400 | 807 |
| 284 | 20231116 | 151600 | 39356262100 | 138500 | 138500 | 138500 | 138400 | 486 |
| 285 | 20231116 | 151500 | 39288965600 | 138500 | 138400 | 138500 | 138400 | 199 |
| 286 | 20231116 | 151400 | 39261410900 | 138500 | 138500 | 138500 | 138400 | 244 |
| 287 | 20231116 | 151300 | 39227621700 | 138400 | 138300 | 138500 | 138300 | 1104 |
| 288 | 20231116 | 151200 | 39074831800 | 138400 | 138400 | 138400 | 138300 | 180 |
| 289 | 20231116 | 151100 | 39049926100 | 138400 | 138400 | 138500 | 138300 | 236 |
| 290 | 20231116 | 151000 | 39017267300 | 138400 | 138200 | 138400 | 138200 | 1411 |
| 291 | 20231116 | 150900 | 38822086400 | 138300 | 138300 | 138300 | 138200 | 745 |
| 292 | 20231116 | 150800 | 38719089800 | 138200 | 138300 | 138400 | 138200 | 1470 |
| 293 | 20231116 | 150700 | 38515792400 | 138400 | 138300 | 138400 | 138300 | 351 |
| 294 | 20231116 | 150600 | 38467234800 | 138400 | 138400 | 138500 | 138300 | 921 |
| 295 | 20231116 | 150500 | 38339782000 | 138500 | 138400 | 138500 | 138400 | 388 |
| 296 | 20231116 | 150400 | 38286079500 | 138400 | 138500 | 138600 | 138400 | 777 |
| 297 | 20231116 | 150300 | 38178473600 | 138500 | 138500 | 138600 | 138500 | 734 |
| 298 | 20231116 | 150200 | 38076807800 | 138500 | 138500 | 138600 | 138500 | 477 |
| 299 | 20231116 | 150100 | 38010738500 | 138500 | 138600 | 138600 | 138500 | 367 |
| 300 | 20231116 | 150000 | 37959897400 | 138600 | 138500 | 138600 | 138500 | 667 |
| 301 | 20231116 | 145900 | 37867500500 | 138500 | 138600 | 138700 | 138500 | 720 |
| 302 | 20231116 | 145800 | 37767735500 | 138600 | 138700 | 138800 | 138600 | 495 |
| 303 | 20231116 | 145700 | 37699102100 | 138700 | 138700 | 138800 | 138700 | 892 |
| 304 | 20231116 | 145600 | 37575381300 | 138700 | 138700 | 138800 | 138700 | 649 |
| 305 | 20231116 | 145500 | 37485359200 | 138700 | 138700 | 138800 | 138700 | 602 |
| 306 | 20231116 | 145400 | 37401860100 | 138700 | 138800 | 138900 | 138700 | 536 |
| 307 | 20231116 | 145300 | 37327491600 | 138800 | 138800 | 138900 | 138800 | 935 |
| 308 | 20231116 | 145200 | 37197698100 | 138900 | 138900 | 139000 | 138800 | 617 |
| 309 | 20231116 | 145100 | 37112025200 | 138900 | 139000 | 139000 | 138900 | 419 |
| 310 | 20231116 | 145000 | 37053823400 | 138900 | 139000 | 139000 | 138900 | 839 |
| 311 | 20231116 | 144900 | 36937246600 | 138900 | 138900 | 139000 | 138900 | 430 |
| 312 | 20231116 | 144800 | 36877512200 | 138900 | 138900 | 139000 | 138900 | 930 |
| 313 | 20231116 | 144700 | 36748276200 | 139000 | 138900 | 139000 | 138900 | 551 |
| 314 | 20231116 | 144600 | 36671741100 | 138900 | 139000 | 139100 | 138900 | 689 |
| 315 | 20231116 | 144500 | 36575972600 | 139100 | 139000 | 139100 | 139000 | 642 |
| 316 | 20231116 | 144400 | 36486690400 | 139000 | 139000 | 139100 | 139000 | 561 |
| 317 | 20231116 | 144300 | 36408679700 | 139000 | 139100 | 139100 | 139000 | 173 |
| 318 | 20231116 | 144200 | 36384626600 | 139000 | 139000 | 139100 | 139000 | 392 |
| 319 | 20231116 | 144100 | 36330127800 | 139100 | 139000 | 139100 | 139000 | 329 |
| 320 | 20231116 | 144000 | 36284390800 | 139000 | 139000 | 139100 | 139000 | 270 |
| 321 | 20231116 | 143900 | 36246857300 | 139000 | 139000 | 139100 | 139000 | 283 |
| 322 | 20231116 | 143800 | 36207513700 | 139000 | 139000 | 139100 | 139000 | 313 |
| 323 | 20231116 | 143700 | 36164003000 | 139000 | 139100 | 139200 | 139000 | 550 |
| 324 | 20231116 | 143600 | 36087499600 | 139100 | 139200 | 139200 | 139100 | 285 |
| 325 | 20231116 | 143500 | 36047839500 | 139200 | 139200 | 139200 | 139100 | 93 |
| 326 | 20231116 | 143400 | 36034902000 | 139000 | 139000 | 139100 | 138900 | 1254 |
| 327 | 20231116 | 143300 | 35860558300 | 139000 | 139000 | 139000 | 138900 | 344 |
| 328 | 20231116 | 143200 | 35812770600 | 139000 | 139000 | 139000 | 138800 | 701 |
| 329 | 20231116 | 143100 | 35715397000 | 138800 | 139000 | 139000 | 138800 | 397 |
| 330 | 20231116 | 143000 | 35660252600 | 139000 | 139000 | 139100 | 139000 | 626 |
| 331 | 20231116 | 142900 | 35573233800 | 139100 | 139000 | 139100 | 139000 | 482 |
| 332 | 20231116 | 142800 | 35506198200 | 139000 | 139000 | 139100 | 139000 | 436 |
| 333 | 20231116 | 142700 | 35445578500 | 139100 | 139200 | 139200 | 139000 | 252 |
| 334 | 20231116 | 142600 | 35410532400 | 139100 | 139100 | 139200 | 139100 | 179 |
| 335 | 20231116 | 142500 | 35385626900 | 139100 | 139200 | 139200 | 139100 | 368 |
| 336 | 20231116 | 142400 | 35334432200 | 139200 | 139000 | 139200 | 139000 | 1160 |
| 337 | 20231116 | 142300 | 35173080100 | 139000 | 139000 | 139100 | 139000 | 521 |
| 338 | 20231116 | 142200 | 35100658200 | 139000 | 139000 | 139100 | 139000 | 317 |
| 339 | 20231116 | 142100 | 35056579100 | 139000 | 139100 | 139100 | 139000 | 232 |
| 340 | 20231116 | 142000 | 35024325600 | 139000 | 139000 | 139100 | 139000 | 206 |
| 341 | 20231116 | 141900 | 34995687400 | 138900 | 139100 | 139100 | 138900 | 858 |
| 342 | 20231116 | 141800 | 34876383300 | 139100 | 139300 | 139400 | 139100 | 1342 |
| 343 | 20231116 | 141700 | 34689565900 | 139400 | 139300 | 139400 | 139300 | 325 |
| 344 | 20231116 | 141600 | 34644291100 | 139300 | 139300 | 139400 | 139300 | 138 |
| 345 | 20231116 | 141500 | 34625061200 | 139300 | 139200 | 139300 | 139200 | 408 |
| 346 | 20231116 | 141400 | 34568234800 | 139200 | 139300 | 139300 | 139200 | 235 |
| 347 | 20231116 | 141300 | 34535513300 | 139300 | 139200 | 139300 | 139200 | 127 |
| 348 | 20231116 | 141200 | 34517834500 | 139200 | 139200 | 139200 | 139100 | 1034 |
| 349 | 20231116 | 141100 | 34373927300 | 139100 | 139100 | 139200 | 139100 | 117 |
| 350 | 20231116 | 141000 | 34357652500 | 139200 | 139100 | 139200 | 139100 | 715 |
| 351 | 20231116 | 140900 | 34258185300 | 139000 | 138900 | 139000 | 138800 | 911 |
| 352 | 20231116 | 140800 | 34131640500 | 138800 | 138700 | 138800 | 138600 | 949 |
| 353 | 20231116 | 140700 | 33999965800 | 138700 | 138800 | 138800 | 138600 | 969 |
| 354 | 20231116 | 140600 | 33865566200 | 138800 | 138700 | 138800 | 138700 | 329 |
| 355 | 20231116 | 140500 | 33819922100 | 138700 | 138800 | 138800 | 138700 | 394 |
| 356 | 20231116 | 140400 | 33765266200 | 138700 | 138800 | 138900 | 138700 | 679 |
| 357 | 20231116 | 140300 | 33671025900 | 138900 | 138900 | 138900 | 138800 | 541 |
| 358 | 20231116 | 140200 | 33595934300 | 138800 | 138800 | 138900 | 138800 | 148 |
| 359 | 20231116 | 140100 | 33575389100 | 138800 | 138700 | 138900 | 138700 | 372 |
| 360 | 20231116 | 140000 | 33523757400 | 138700 | 138600 | 138800 | 138600 | 418 |
| 361 | 20231116 | 135900 | 33465780800 | 138600 | 138600 | 138700 | 138600 | 216 |
| 362 | 20231116 | 135800 | 33435834400 | 138600 | 138700 | 138800 | 138600 | 447 |
| 363 | 20231116 | 135700 | 33373832300 | 138700 | 138800 | 138800 | 138700 | 410 |
| 364 | 20231116 | 135600 | 33316938300 | 138800 | 138800 | 138900 | 138700 | 2227 |
| 365 | 20231116 | 135500 | 33007844900 | 138700 | 138700 | 138800 | 138700 | 407 |
| 366 | 20231116 | 135400 | 32951391400 | 138800 | 138700 | 138800 | 138700 | 994 |
| 367 | 20231116 | 135300 | 32813458900 | 138700 | 138500 | 138700 | 138500 | 463 |
| 368 | 20231116 | 135200 | 32749273000 | 138500 | 138600 | 138600 | 138500 | 217 |
| 369 | 20231116 | 135100 | 32719212000 | 138600 | 138400 | 138600 | 138400 | 436 |
| 370 | 20231116 | 135000 | 32658842200 | 138400 | 138400 | 138400 | 138300 | 669 |
| 371 | 20231116 | 134900 | 32566273100 | 138400 | 138300 | 138400 | 138200 | 407 |
| 372 | 20231116 | 134800 | 32509991600 | 138400 | 138200 | 138400 | 138100 | 641 |
| 373 | 20231116 | 134700 | 32421395600 | 138300 | 138200 | 138300 | 138100 | 987 |
| 374 | 20231116 | 134600 | 32285051500 | 138200 | 138200 | 138300 | 138200 | 395 |
| 375 | 20231116 | 134500 | 32230461600 | 138200 | 138100 | 138200 | 138100 | 470 |
| 376 | 20231116 | 134400 | 32165538400 | 138100 | 138100 | 138200 | 138100 | 450 |
| 377 | 20231116 | 134300 | 32103370400 | 138100 | 138000 | 138100 | 137900 | 2598 |
| 378 | 20231116 | 134200 | 31744833700 | 138000 | 138100 | 138100 | 137900 | 4049 |
| 379 | 20231116 | 134100 | 31186060200 | 138100 | 138100 | 138200 | 138100 | 2712 |
| 380 | 20231116 | 134000 | 30811499000 | 138100 | 138200 | 138200 | 138100 | 540 |
| 381 | 20231116 | 133900 | 30736896900 | 138100 | 138200 | 138200 | 138100 | 571 |
| 382 | 20231116 | 133800 | 30658008600 | 138200 | 138300 | 138300 | 138200 | 426 |
| 383 | 20231116 | 133700 | 30599134200 | 138300 | 138300 | 138300 | 138200 | 627 |
| 384 | 20231116 | 133600 | 30512471100 | 138300 | 138300 | 138300 | 138100 | 2055 |
| 385 | 20231116 | 133500 | 30228484000 | 138200 | 138200 | 138400 | 138200 | 1032 |
| 386 | 20231116 | 133400 | 30085785200 | 138300 | 138300 | 138300 | 138200 | 1237 |
| 387 | 20231116 | 133300 | 29914806200 | 138300 | 138300 | 138400 | 138300 | 3361 |
| 388 | 20231116 | 133200 | 29449929500 | 138300 | 138400 | 138500 | 138300 | 2392 |
| 389 | 20231116 | 133100 | 29118904100 | 138400 | 138600 | 138700 | 138400 | 2795 |
| 390 | 20231116 | 133000 | 28731766000 | 138600 | 138600 | 138700 | 138600 | 324 |
| 391 | 20231116 | 132900 | 28686850700 | 138700 | 138600 | 138700 | 138600 | 246 |
| 392 | 20231116 | 132800 | 28652744500 | 138600 | 138700 | 138700 | 138600 | 258 |
| 393 | 20231116 | 132700 | 28616970400 | 138700 | 138700 | 138800 | 138600 | 439 |
| 394 | 20231116 | 132600 | 28556084000 | 138800 | 138600 | 138800 | 138600 | 818 |
| 395 | 20231116 | 132500 | 28442645500 | 138600 | 138700 | 138700 | 138600 | 508 |
| 396 | 20231116 | 132400 | 28372225100 | 138600 | 138800 | 138800 | 138600 | 486 |
| 397 | 20231116 | 132300 | 28304827000 | 138700 | 138800 | 138800 | 138700 | 177 |
| 398 | 20231116 | 132200 | 28280276500 | 138800 | 138900 | 138900 | 138700 | 267 |
| 399 | 20231116 | 132100 | 28243226700 | 138800 | 138800 | 138900 | 138700 | 358 |
| 400 | 20231116 | 132000 | 28193545600 | 138800 | 138600 | 138800 | 138600 | 530 |
| 401 | 20231116 | 131900 | 28120039700 | 138500 | 138500 | 138600 | 138500 | 478 |
| 402 | 20231116 | 131800 | 28053802400 | 138600 | 138500 | 138600 | 138400 | 1658 |
| 403 | 20231116 | 131700 | 27824170200 | 138500 | 138500 | 138600 | 138500 | 350 |
| 404 | 20231116 | 131600 | 27775669200 | 138600 | 138600 | 138600 | 138500 | 373 |
| 405 | 20231116 | 131500 | 27723996600 | 138600 | 138600 | 138700 | 138500 | 1078 |
| 406 | 20231116 | 131400 | 27574592900 | 138500 | 138700 | 138700 | 138500 | 514 |
| 407 | 20231116 | 131300 | 27503368500 | 138700 | 138600 | 138700 | 138600 | 675 |
| 408 | 20231116 | 131200 | 27409780600 | 138600 | 138700 | 138800 | 138600 | 1098 |
| 409 | 20231116 | 131100 | 27257499500 | 138800 | 138900 | 138900 | 138700 | 341 |
| 410 | 20231116 | 131000 | 27210173300 | 138800 | 138900 | 138900 | 138800 | 128 |
| 411 | 20231116 | 130900 | 27192405700 | 138800 | 138800 | 138900 | 138800 | 93 |
| 412 | 20231116 | 130800 | 27179496700 | 138800 | 138900 | 138900 | 138800 | 54 |
| 413 | 20231116 | 130700 | 27172000900 | 138900 | 138800 | 138900 | 138700 | 437 |
| 414 | 20231116 | 130600 | 27111324800 | 138800 | 138800 | 138800 | 138700 | 223 |
| 415 | 20231116 | 130500 | 27080383000 | 138800 | 138900 | 138900 | 138700 | 486 |
| 416 | 20231116 | 130400 | 27012916200 | 138900 | 138800 | 138900 | 138800 | 283 |
| 417 | 20231116 | 130300 | 26973613500 | 138800 | 138900 | 138900 | 138800 | 211 |
| 418 | 20231116 | 130200 | 26944313700 | 139000 | 138900 | 139000 | 138800 | 898 |
| 419 | 20231116 | 130100 | 26819568500 | 138900 | 138800 | 138900 | 138800 | 654 |
| 420 | 20231116 | 130000 | 26728737400 | 138900 | 138900 | 139000 | 138800 | 264 |
| 421 | 20231116 | 125900 | 26692075100 | 139000 | 138800 | 139000 | 138800 | 477 |
| 422 | 20231116 | 125800 | 26625817000 | 138900 | 138900 | 138900 | 138800 | 129 |
| 423 | 20231116 | 125700 | 26607908700 | 138900 | 138900 | 138900 | 138800 | 114 |
| 424 | 20231116 | 125600 | 26592084100 | 138900 | 138700 | 138900 | 138700 | 437 |
| 425 | 20231116 | 125500 | 26531439500 | 138700 | 138700 | 138800 | 138700 | 104 |
| 426 | 20231116 | 125400 | 26517013900 | 138700 | 138800 | 138800 | 138700 | 57 |
| 427 | 20231116 | 125300 | 26509105500 | 138800 | 138500 | 138800 | 138500 | 669 |
| 428 | 20231116 | 125200 | 26416348300 | 138500 | 138500 | 138600 | 138500 | 144 |
| 429 | 20231116 | 125100 | 26396394500 | 138500 | 138500 | 138500 | 138500 | 1877 |
| 430 | 20231116 | 125000 | 26136430000 | 138500 | 138600 | 138600 | 138500 | 246 |
| 431 | 20231116 | 124900 | 26102345500 | 138600 | 138600 | 138700 | 138500 | 1296 |
| 432 | 20231116 | 124800 | 25922724600 | 138700 | 138600 | 138700 | 138600 | 576 |
| 433 | 20231116 | 124700 | 25842878900 | 138600 | 138600 | 138700 | 138600 | 229 |
| 434 | 20231116 | 124600 | 25811135300 | 138700 | 138700 | 138800 | 138600 | 1407 |
| 435 | 20231116 | 124500 | 25616048900 | 138700 | 138800 | 138900 | 138700 | 980 |
| 436 | 20231116 | 124400 | 25480016600 | 138900 | 138800 | 138900 | 138800 | 90 |
| 437 | 20231116 | 124300 | 25467521700 | 138800 | 138800 | 138900 | 138800 | 91 |
| 438 | 20231116 | 124200 | 25454885100 | 138800 | 138900 | 138900 | 138800 | 326 |
| 439 | 20231116 | 124100 | 25409635100 | 138800 | 138800 | 138900 | 138800 | 179 |
| 440 | 20231116 | 124000 | 25384777600 | 138900 | 138900 | 138900 | 138800 | 300 |
| 441 | 20231116 | 123900 | 25343109400 | 138900 | 139000 | 139000 | 138800 | 792 |
| 442 | 20231116 | 123800 | 25233105800 | 139000 | 138900 | 139000 | 138900 | 89 |
| 443 | 20231116 | 123700 | 25220737300 | 138900 | 139000 | 139000 | 138900 | 756 |
| 444 | 20231116 | 123600 | 25115680500 | 139000 | 139000 | 139000 | 138900 | 174 |
| 445 | 20231116 | 123500 | 25091495900 | 139000 | 138800 | 139000 | 138800 | 476 |
| 446 | 20231116 | 123400 | 25025387400 | 138900 | 138700 | 138900 | 138700 | 508 |
| 447 | 20231116 | 123300 | 24954890700 | 138700 | 138800 | 138800 | 138700 | 205 |
| 448 | 20231116 | 123200 | 24926443300 | 138800 | 138800 | 138900 | 138700 | 2511 |
| 449 | 20231116 | 123100 | 24578098600 | 138800 | 138900 | 138900 | 138800 | 679 |
| 450 | 20231116 | 123000 | 24483836700 | 138900 | 139100 | 139200 | 138900 | 1867 |
| 451 | 20231116 | 122900 | 24224291300 | 139100 | 139200 | 139200 | 139100 | 903 |
| 452 | 20231116 | 122800 | 24098594900 | 139200 | 139300 | 139300 | 139200 | 731 |
| 453 | 20231116 | 122700 | 23996785300 | 139300 | 139400 | 139400 | 139300 | 226 |
| 454 | 20231116 | 122600 | 23965302700 | 139400 | 139400 | 139400 | 139300 | 109 |
| 455 | 20231116 | 122500 | 23950114400 | 139300 | 139300 | 139400 | 139300 | 83 |
| 456 | 20231116 | 122400 | 23938551700 | 139300 | 139300 | 139400 | 139300 | 153 |
| 457 | 20231116 | 122300 | 23917231000 | 139400 | 139300 | 139400 | 139300 | 436 |
| 458 | 20231116 | 122200 | 23856492100 | 139400 | 139300 | 139400 | 139300 | 598 |
| 459 | 20231116 | 122100 | 23773157300 | 139300 | 139300 | 139400 | 139300 | 331 |
| 460 | 20231116 | 122000 | 23727043600 | 139300 | 139300 | 139400 | 139300 | 159 |
| 461 | 20231116 | 121900 | 23704889000 | 139300 | 139400 | 139400 | 139300 | 94 |
| 462 | 20231116 | 121800 | 23691794200 | 139400 | 139300 | 139400 | 139200 | 371 |
| 463 | 20231116 | 121700 | 23640120100 | 139300 | 139500 | 139500 | 139200 | 2409 |
| 464 | 20231116 | 121600 | 23304215600 | 139500 | 139600 | 139700 | 139500 | 1149 |
| 465 | 20231116 | 121500 | 23143828300 | 139700 | 139600 | 139700 | 139600 | 1263 |
| 466 | 20231116 | 121400 | 22967474200 | 139600 | 139700 | 139700 | 139600 | 223 |
| 467 | 20231116 | 121300 | 22936325500 | 139700 | 139700 | 139700 | 139600 | 122 |
| 468 | 20231116 | 121200 | 22919285900 | 139700 | 139600 | 139800 | 139600 | 463 |
| 469 | 20231116 | 121100 | 22854611500 | 139700 | 139800 | 139900 | 139600 | 2612 |
| 470 | 20231116 | 121000 | 22489639900 | 139800 | 139800 | 139900 | 139800 | 307 |
| 471 | 20231116 | 120900 | 22446716500 | 139800 | 139700 | 139800 | 139700 | 1288 |
| 472 | 20231116 | 120800 | 22266659400 | 139700 | 139700 | 139800 | 139700 | 606 |
| 473 | 20231116 | 120700 | 22181956300 | 139700 | 139700 | 139800 | 139700 | 155 |
| 474 | 20231116 | 120600 | 22160301400 | 139700 | 139700 | 139800 | 139700 | 217 |
| 475 | 20231116 | 120500 | 22129985500 | 139700 | 139800 | 139800 | 139700 | 437 |
| 476 | 20231116 | 120400 | 22068935200 | 139700 | 139700 | 139800 | 139700 | 243 |
| 477 | 20231116 | 120300 | 22034983600 | 139800 | 139800 | 139800 | 139700 | 380 |
| 478 | 20231116 | 120200 | 21981864700 | 139800 | 139800 | 139800 | 139700 | 305 |
| 479 | 20231116 | 120100 | 21939229700 | 139800 | 139700 | 139800 | 139600 | 721 |
| 480 | 20231116 | 120000 | 21838506500 | 139600 | 139700 | 139700 | 139600 | 241 |
| 481 | 20231116 | 115900 | 21804847600 | 139600 | 139700 | 139700 | 139600 | 624 |
| 482 | 20231116 | 115800 | 21717731700 | 139600 | 139600 | 139700 | 139600 | 126 |
| 483 | 20231116 | 115700 | 21700139900 | 139700 | 139600 | 139700 | 139600 | 702 |
| 484 | 20231116 | 115600 | 21602080600 | 139700 | 139600 | 139700 | 139600 | 985 |
| 485 | 20231116 | 115500 | 21464539000 | 139600 | 139700 | 139700 | 139600 | 843 |
| 486 | 20231116 | 115400 | 21346844500 | 139700 | 139700 | 139700 | 139600 | 185 |
| 487 | 20231116 | 115300 | 21321003200 | 139600 | 139600 | 139700 | 139600 | 178 |
| 488 | 20231116 | 115200 | 21296150200 | 139600 | 139600 | 139700 | 139600 | 225 |
| 489 | 20231116 | 115100 | 21264736900 | 139600 | 139700 | 139900 | 139600 | 817 |
| 490 | 20231116 | 115000 | 21150607500 | 139900 | 139800 | 139900 | 139700 | 919 |
| 491 | 20231116 | 114900 | 21022185600 | 139900 | 139600 | 139900 | 139600 | 1168 |
| 492 | 20231116 | 114800 | 20858922700 | 139600 | 139800 | 139800 | 139600 | 639 |
| 493 | 20231116 | 114700 | 20769649100 | 139800 | 139800 | 139800 | 139700 | 736 |
| 494 | 20231116 | 114600 | 20666758800 | 139800 | 139600 | 139800 | 139600 | 564 |
| 495 | 20231116 | 114500 | 20587971200 | 139600 | 139600 | 139700 | 139600 | 370 |
| 496 | 20231116 | 114400 | 20536303400 | 139600 | 139700 | 139700 | 139600 | 775 |
| 497 | 20231116 | 114300 | 20428048900 | 139600 | 139500 | 139700 | 139500 | 332 |
| 498 | 20231116 | 114200 | 20381716100 | 139500 | 139600 | 139700 | 139400 | 658 |
| 499 | 20231116 | 114100 | 20289863000 | 139600 | 139500 | 139600 | 139400 | 346 |
| 500 | 20231116 | 114000 | 20241597400 | 139400 | 139400 | 139500 | 139400 | 252 |
| 501 | 20231116 | 113900 | 20206458400 | 139400 | 139200 | 139500 | 139200 | 402 |
| 502 | 20231116 | 113800 | 20150471800 | 139300 | 139400 | 139400 | 139200 | 398 |
| 503 | 20231116 | 113700 | 20095054700 | 139400 | 139500 | 139500 | 139200 | 766 |
| 504 | 20231116 | 113600 | 19988253400 | 139500 | 139600 | 139700 | 139500 | 549 |
| 505 | 20231116 | 113500 | 19911611800 | 139600 | 139800 | 139800 | 139600 | 344 |
| 506 | 20231116 | 113400 | 19863550200 | 139800 | 139500 | 139800 | 139500 | 1223 |
| 507 | 20231116 | 113300 | 19692711000 | 139500 | 139300 | 139500 | 139300 | 1071 |
| 508 | 20231116 | 113200 | 19543452700 | 139300 | 139300 | 139400 | 139300 | 98 |
| 509 | 20231116 | 113100 | 19529798600 | 139300 | 139200 | 139300 | 139100 | 507 |
| 510 | 20231116 | 113000 | 19459204000 | 139200 | 139000 | 139200 | 139000 | 321 |
| 511 | 20231116 | 112900 | 19414552700 | 139000 | 139000 | 139100 | 139000 | 198 |
| 512 | 20231116 | 112800 | 19387030000 | 139000 | 139100 | 139100 | 139000 | 310 |
| 513 | 20231116 | 112700 | 19343914100 | 139100 | 139100 | 139200 | 139100 | 113 |
| 514 | 20231116 | 112600 | 19328195300 | 139100 | 139200 | 139200 | 139100 | 313 |
| 515 | 20231116 | 112500 | 19284631700 | 139200 | 139100 | 139300 | 139100 | 305 |
| 516 | 20231116 | 112400 | 19242173700 | 139200 | 139200 | 139200 | 138900 | 1614 |
| 517 | 20231116 | 112300 | 19017689300 | 139200 | 139200 | 139200 | 139100 | 342 |
| 518 | 20231116 | 112200 | 18970102400 | 139100 | 139100 | 139200 | 139000 | 692 |
| 519 | 20231116 | 112100 | 18873844400 | 139100 | 138900 | 139200 | 138900 | 926 |
| 520 | 20231116 | 112000 | 18745074700 | 138900 | 138800 | 139000 | 138800 | 684 |
| 521 | 20231116 | 111900 | 18650075500 | 138800 | 138700 | 138800 | 138600 | 1112 |
| 522 | 20231116 | 111800 | 18495810800 | 138700 | 138800 | 138800 | 138700 | 210 |
| 523 | 20231116 | 111700 | 18466682100 | 138700 | 138700 | 138800 | 138700 | 279 |
| 524 | 20231116 | 111600 | 18427962300 | 138700 | 138800 | 138900 | 138700 | 464 |
| 525 | 20231116 | 111500 | 18363572100 | 138800 | 138800 | 138900 | 138800 | 323 |
| 526 | 20231116 | 111400 | 18318737700 | 138800 | 138700 | 138800 | 138700 | 303 |
| 527 | 20231116 | 111300 | 18276688500 | 138800 | 138600 | 138800 | 138600 | 371 |
| 528 | 20231116 | 111200 | 18225229700 | 138600 | 138400 | 138600 | 138400 | 345 |
| 529 | 20231116 | 111100 | 18177459000 | 138500 | 138500 | 138600 | 138300 | 436 |
| 530 | 20231116 | 111000 | 18117077200 | 138400 | 138200 | 138400 | 138100 | 904 |
| 531 | 20231116 | 110900 | 17992082100 | 138200 | 138300 | 138400 | 138100 | 7768 |
| 532 | 20231116 | 110800 | 16918456100 | 138400 | 138400 | 138500 | 138300 | 959 |
| 533 | 20231116 | 110700 | 16785764700 | 138300 | 138300 | 138500 | 138200 | 1971 |
| 534 | 20231116 | 110600 | 16513073500 | 138300 | 138400 | 138500 | 138300 | 1378 |
| 535 | 20231116 | 110500 | 16322388000 | 138400 | 138500 | 138500 | 138400 | 530 |
| 536 | 20231116 | 110400 | 16248997400 | 138400 | 138400 | 138500 | 138300 | 638 |
| 537 | 20231116 | 110300 | 16160686400 | 138300 | 138300 | 138400 | 138300 | 225 |
| 538 | 20231116 | 110200 | 16129560900 | 138300 | 138500 | 138500 | 138200 | 3287 |
| 539 | 20231116 | 110100 | 15674709700 | 138500 | 138800 | 138800 | 138500 | 1352 |
| 540 | 20231116 | 110000 | 15487251500 | 138700 | 138500 | 138800 | 138500 | 1081 |
| 541 | 20231116 | 105900 | 15337391600 | 138500 | 138600 | 138700 | 138500 | 2637 |
| 542 | 20231116 | 105800 | 14972018300 | 138700 | 138700 | 138700 | 138600 | 796 |
| 543 | 20231116 | 105700 | 14861641000 | 138700 | 138700 | 138800 | 138700 | 363 |
| 544 | 20231116 | 105600 | 14811292400 | 138700 | 138700 | 138800 | 138700 | 1221 |
| 545 | 20231116 | 105500 | 14641935600 | 138700 | 138900 | 139000 | 138700 | 841 |
| 546 | 20231116 | 105400 | 14525172400 | 138900 | 139100 | 139100 | 138900 | 1454 |
| 547 | 20231116 | 105300 | 14323086400 | 139100 | 139100 | 139400 | 139100 | 1152 |
| 548 | 20231116 | 105200 | 14162691600 | 139100 | 139200 | 139200 | 139100 | 756 |
| 549 | 20231116 | 105100 | 14057509900 | 139200 | 139300 | 139300 | 139100 | 1180 |
| 550 | 20231116 | 105000 | 13893218800 | 139300 | 139300 | 139400 | 139300 | 309 |
| 551 | 20231116 | 104900 | 13850164900 | 139400 | 139200 | 139400 | 139200 | 419 |
| 552 | 20231116 | 104800 | 13791820700 | 139100 | 139600 | 139600 | 139100 | 841 |
| 553 | 20231116 | 104700 | 13674623200 | 139600 | 139700 | 139700 | 139400 | 1451 |
| 554 | 20231116 | 104600 | 13472136800 | 139600 | 139700 | 139800 | 139600 | 568 |
| 555 | 20231116 | 104500 | 13392795000 | 139700 | 139700 | 139800 | 139400 | 795 |
| 556 | 20231116 | 104400 | 13281833400 | 139700 | 139500 | 139700 | 139500 | 590 |
| 557 | 20231116 | 104300 | 13199472200 | 139500 | 139600 | 139700 | 139500 | 606 |
| 558 | 20231116 | 104200 | 13114893900 | 139600 | 139000 | 139600 | 139000 | 762 |
| 559 | 20231116 | 104100 | 13008783900 | 139000 | 138900 | 139100 | 138900 | 521 |
| 560 | 20231116 | 104000 | 12936389300 | 138800 | 138700 | 138900 | 138600 | 804 |
| 561 | 20231116 | 103900 | 12824857800 | 138600 | 138700 | 138800 | 138600 | 1120 |
| 562 | 20231116 | 103800 | 12669560000 | 138700 | 138800 | 138900 | 138700 | 1025 |
| 563 | 20231116 | 103700 | 12527365100 | 138800 | 139100 | 139100 | 138700 | 3317 |
| 564 | 20231116 | 103600 | 12066709000 | 139100 | 139400 | 139400 | 139100 | 1675 |
| 565 | 20231116 | 103500 | 11833424800 | 139300 | 139400 | 139500 | 139300 | 843 |
| 566 | 20231116 | 103400 | 11715910000 | 139400 | 139500 | 139700 | 139400 | 749 |
| 567 | 20231116 | 103300 | 11611396700 | 139500 | 139900 | 139900 | 139500 | 1396 |
| 568 | 20231116 | 103200 | 11416351500 | 139900 | 139900 | 139900 | 139800 | 1793 |
| 569 | 20231116 | 103100 | 11165548100 | 139900 | 140000 | 140000 | 139800 | 1276 |
| 570 | 20231116 | 103000 | 10987097400 | 140000 | 139900 | 140100 | 139800 | 1653 |
| 571 | 20231116 | 102900 | 10755813300 | 139900 | 140000 | 140100 | 139800 | 818 |
| 572 | 20231116 | 102800 | 10641359800 | 140000 | 140000 | 140100 | 139900 | 1549 |
| 573 | 20231116 | 102700 | 10424396100 | 140000 | 140100 | 140100 | 139900 | 1353 |
| 574 | 20231116 | 102600 | 10234974900 | 140000 | 140100 | 140200 | 140000 | 2144 |
| 575 | 20231116 | 102500 | 9934615900 | 140000 | 139900 | 140100 | 139900 | 839 |
| 576 | 20231116 | 102400 | 9817205200 | 140000 | 139700 | 140000 | 139700 | 1236 |
| 577 | 20231116 | 102300 | 9644346800 | 139800 | 139200 | 139800 | 139200 | 1315 |
| 578 | 20231116 | 102200 | 9460884800 | 139300 | 139800 | 139800 | 139300 | 5289 |
| 579 | 20231116 | 102100 | 8722158600 | 139800 | 139800 | 139900 | 139700 | 1168 |
| 580 | 20231116 | 102000 | 8558896300 | 139800 | 139800 | 139800 | 139600 | 938 |
| 581 | 20231116 | 101900 | 8427826400 | 139800 | 139900 | 140200 | 139700 | 2544 |
| 582 | 20231116 | 101800 | 8071850000 | 139900 | 139600 | 140000 | 139600 | 1365 |
| 583 | 20231116 | 101700 | 7880972700 | 139600 | 139400 | 139700 | 139300 | 823 |
| 584 | 20231116 | 101600 | 7766141900 | 139500 | 139700 | 139700 | 139400 | 844 |
| 585 | 20231116 | 101500 | 7648328400 | 139700 | 139400 | 139800 | 139300 | 1283 |
| 586 | 20231116 | 101400 | 7469269400 | 139400 | 139100 | 139700 | 139100 | 1494 |
| 587 | 20231116 | 101300 | 7261048100 | 139100 | 139000 | 139200 | 138900 | 378 |
| 588 | 20231116 | 101200 | 7208480900 | 138900 | 139000 | 139200 | 138800 | 1327 |
| 589 | 20231116 | 101100 | 7024137600 | 139000 | 139000 | 139500 | 139000 | 1254 |
| 590 | 20231116 | 101000 | 6849722700 | 139000 | 139000 | 139100 | 138800 | 3053 |
| 591 | 20231116 | 100900 | 6425446000 | 139000 | 139600 | 139600 | 139000 | 3202 |
| 592 | 20231116 | 100800 | 5979230000 | 139600 | 139800 | 140000 | 139400 | 6388 |
| 593 | 20231116 | 100700 | 5086743000 | 139900 | 139700 | 139900 | 139600 | 1513 |
| 594 | 20231116 | 100600 | 4875269500 | 139700 | 140200 | 140200 | 139500 | 3079 |
| 595 | 20231116 | 100500 | 4444384500 | 140100 | 139700 | 140500 | 139600 | 3895 |
| 596 | 20231116 | 100400 | 3898365900 | 139700 | 139300 | 140000 | 139200 | 3641 |
| 597 | 20231116 | 100300 | 3390381600 | 139200 | 138700 | 139500 | 138700 | 2949 |
| 598 | 20231116 | 100200 | 2980559100 | 138700 | 139200 | 139200 | 138700 | 3829 |
| 599 | 20231116 | 100100 | 2448455700 | 139200 | 139300 | 139300 | 139000 | 3679 |
| 600 | 20231116 | 100000 | 1936463300 | 139300 | 141000 | 141000 | 138600 | 13795 |