34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 183100 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 124775 |
| 3 | 20231117 | 183000 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 4 | 20231117 | 182900 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 5 | 20231117 | 182800 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 6 | 20231117 | 182700 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 7 | 20231117 | 182600 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 8 | 20231117 | 182500 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 9 | 20231117 | 182400 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 10 | 20231117 | 182300 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 11 | 20231117 | 182200 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 12 | 20231117 | 182100 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 13 | 20231117 | 182000 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 14 | 20231117 | 181900 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 15 | 20231117 | 181800 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 16 | 20231117 | 181700 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 17 | 20231117 | 181600 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 18 | 20231117 | 181500 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 19 | 20231117 | 181400 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 20 | 20231117 | 181300 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 21 | 20231117 | 181200 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 22 | 20231117 | 181100 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 23 | 20231117 | 181000 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 24 | 20231117 | 180900 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 25 | 20231117 | 180800 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 26 | 20231117 | 180700 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 27 | 20231117 | 180600 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 28 | 20231117 | 180500 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 29 | 20231117 | 180400 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 30 | 20231117 | 180300 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 31 | 20231117 | 180200 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 32 | 20231117 | 180100 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 124775 |
| 33 | 20231117 | 180000 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 34 | 20231117 | 175900 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 35 | 20231117 | 175800 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 36 | 20231117 | 175700 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 37 | 20231117 | 175600 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 38 | 20231117 | 175500 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 39 | 20231117 | 175400 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 40 | 20231117 | 175300 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 41 | 20231117 | 175200 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 42 | 20231117 | 175100 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 43 | 20231117 | 175000 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 44 | 20231117 | 174900 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 45 | 20231117 | 174800 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 46 | 20231117 | 174700 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 47 | 20231117 | 174600 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 48 | 20231117 | 174500 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 49 | 20231117 | 174400 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 50 | 20231117 | 174300 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 51 | 20231117 | 174200 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 52 | 20231117 | 174100 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 53 | 20231117 | 174000 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 54 | 20231117 | 173900 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 55 | 20231117 | 173800 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 56 | 20231117 | 173700 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 57 | 20231117 | 173600 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 58 | 20231117 | 173500 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 59 | 20231117 | 173400 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 60 | 20231117 | 173300 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 61 | 20231117 | 173200 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 62 | 20231117 | 173100 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 124775 |
| 63 | 20231117 | 173000 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 64 | 20231117 | 172900 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 65 | 20231117 | 172800 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 66 | 20231117 | 172700 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 67 | 20231117 | 172600 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 68 | 20231117 | 172500 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 69 | 20231117 | 172400 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 70 | 20231117 | 172300 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 71 | 20231117 | 172200 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 72 | 20231117 | 172100 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 73 | 20231117 | 172000 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 74 | 20231117 | 171900 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 75 | 20231117 | 171800 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 76 | 20231117 | 171700 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 77 | 20231117 | 171600 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 78 | 20231117 | 171500 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 79 | 20231117 | 171400 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 80 | 20231117 | 171300 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 81 | 20231117 | 171200 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 82 | 20231117 | 171100 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 83 | 20231117 | 171000 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 84 | 20231117 | 170900 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 85 | 20231117 | 170800 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 86 | 20231117 | 170700 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 87 | 20231117 | 170600 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 88 | 20231117 | 170500 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 89 | 20231117 | 170400 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 90 | 20231117 | 170300 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 91 | 20231117 | 170200 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 92 | 20231117 | 170100 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 124775 |
| 93 | 20231117 | 170000 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 94 | 20231117 | 165900 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 95 | 20231117 | 165800 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 96 | 20231117 | 165700 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 97 | 20231117 | 165600 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 98 | 20231117 | 165500 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 99 | 20231117 | 165400 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 100 | 20231117 | 165300 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 101 | 20231117 | 165200 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 102 | 20231117 | 165100 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 103 | 20231117 | 165000 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 104 | 20231117 | 164900 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 105 | 20231117 | 164800 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 106 | 20231117 | 164700 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 107 | 20231117 | 164600 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 108 | 20231117 | 164500 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 109 | 20231117 | 164400 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 110 | 20231117 | 164300 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 111 | 20231117 | 164200 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 112 | 20231117 | 164100 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 113 | 20231117 | 164000 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 114 | 20231117 | 163900 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 115 | 20231117 | 163800 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 116 | 20231117 | 163700 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 117 | 20231117 | 163600 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 118 | 20231117 | 163500 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 119 | 20231117 | 163400 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 120 | 20231117 | 163300 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 121 | 20231117 | 163200 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 122 | 20231117 | 163100 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 124775 |
| 123 | 20231117 | 163000 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 124 | 20231117 | 162900 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 125 | 20231117 | 162800 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 126 | 20231117 | 162700 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 127 | 20231117 | 162600 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 128 | 20231117 | 162500 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 129 | 20231117 | 162400 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 130 | 20231117 | 162300 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 131 | 20231117 | 162200 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 132 | 20231117 | 162100 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 133 | 20231117 | 162000 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 134 | 20231117 | 161900 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 135 | 20231117 | 161800 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 136 | 20231117 | 161700 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 137 | 20231117 | 161600 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 138 | 20231117 | 161500 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 139 | 20231117 | 161400 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 140 | 20231117 | 161300 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 141 | 20231117 | 161200 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 142 | 20231117 | 161100 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 143 | 20231117 | 161000 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 144 | 20231117 | 160900 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 145 | 20231117 | 160800 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 146 | 20231117 | 160700 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 147 | 20231117 | 160600 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 148 | 20231117 | 160500 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 149 | 20231117 | 160400 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 150 | 20231117 | 160300 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 151 | 20231117 | 160200 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 152 | 20231117 | 160100 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 124775 |
| 153 | 20231117 | 160000 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 154 | 20231117 | 155900 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 155 | 20231117 | 155800 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 156 | 20231117 | 155700 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 157 | 20231117 | 155600 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 158 | 20231117 | 155500 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 159 | 20231117 | 155400 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 160 | 20231117 | 155300 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 161 | 20231117 | 155200 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 162 | 20231117 | 155100 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 163 | 20231117 | 155000 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 164 | 20231117 | 154900 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 165 | 20231117 | 154800 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 166 | 20231117 | 154700 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 167 | 20231117 | 154600 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 168 | 20231117 | 154500 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 169 | 20231117 | 154400 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 170 | 20231117 | 154300 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 171 | 20231117 | 154200 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 172 | 20231117 | 154100 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 173 | 20231117 | 154000 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 174 | 20231117 | 153900 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 175 | 20231117 | 153800 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 176 | 20231117 | 153700 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 177 | 20231117 | 153600 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 178 | 20231117 | 153500 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 179 | 20231117 | 153400 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 180 | 20231117 | 153300 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 181 | 20231117 | 153200 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 0 |
| 182 | 20231117 | 153100 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 124775 |
| 183 | 20231117 | 153000 | 315834249600 | 129900 | 129900 | 129900 | 129900 | 124775 |
| 184 | 20231117 | 152900 | 299625977100 | 129800 | 129800 | 129800 | 129800 | 0 |
| 185 | 20231117 | 152800 | 299625977100 | 129800 | 129800 | 129800 | 129800 | 0 |
| 186 | 20231117 | 152700 | 299625977100 | 129800 | 129800 | 129800 | 129800 | 0 |
| 187 | 20231117 | 152600 | 299625977100 | 129800 | 129800 | 129800 | 129800 | 0 |
| 188 | 20231117 | 152500 | 299625977100 | 129800 | 129800 | 129800 | 129800 | 0 |
| 189 | 20231117 | 152400 | 299625977100 | 129800 | 129800 | 129800 | 129800 | 0 |
| 190 | 20231117 | 152300 | 299625977100 | 129800 | 129800 | 129800 | 129800 | 0 |
| 191 | 20231117 | 152200 | 299625977100 | 129800 | 129800 | 129800 | 129800 | 0 |
| 192 | 20231117 | 152100 | 299625977100 | 129800 | 129800 | 129800 | 129800 | 0 |
| 193 | 20231117 | 152000 | 299625977100 | 129800 | 129800 | 129800 | 129800 | 0 |
| 194 | 20231117 | 151900 | 299625977100 | 129800 | 129700 | 129900 | 129700 | 8939 |
| 195 | 20231117 | 151800 | 298465606700 | 129800 | 129700 | 129800 | 129600 | 5131 |
| 196 | 20231117 | 151700 | 297800059700 | 129700 | 129700 | 129800 | 129600 | 4979 |
| 197 | 20231117 | 151600 | 297154273800 | 129700 | 129600 | 129800 | 129600 | 10063 |
| 198 | 20231117 | 151500 | 295848814300 | 129600 | 129700 | 129700 | 129600 | 3611 |
| 199 | 20231117 | 151400 | 295380577500 | 129700 | 129600 | 129700 | 129600 | 6010 |
| 200 | 20231117 | 151300 | 294601229600 | 129700 | 129600 | 129700 | 129600 | 7335 |
| 201 | 20231117 | 151200 | 293650418700 | 129600 | 129400 | 129600 | 129400 | 12735 |
| 202 | 20231117 | 151100 | 292000883900 | 129400 | 129400 | 129500 | 129400 | 5214 |
| 203 | 20231117 | 151000 | 291326052500 | 129500 | 129400 | 129500 | 129300 | 18643 |
| 204 | 20231117 | 150900 | 288913584800 | 129400 | 129400 | 129500 | 129400 | 6147 |
| 205 | 20231117 | 150800 | 288118079900 | 129400 | 129400 | 129500 | 129400 | 3442 |
| 206 | 20231117 | 150700 | 287672617400 | 129400 | 129400 | 129500 | 129400 | 4749 |
| 207 | 20231117 | 150600 | 287057879100 | 129500 | 129300 | 129500 | 129300 | 7565 |
| 208 | 20231117 | 150500 | 286079021700 | 129400 | 129400 | 129500 | 129300 | 7173 |
| 209 | 20231117 | 150400 | 285151092400 | 129400 | 129400 | 129500 | 129400 | 5019 |
| 210 | 20231117 | 150300 | 284501555400 | 129500 | 129500 | 129500 | 129400 | 3692 |
| 211 | 20231117 | 150200 | 284023688200 | 129500 | 129500 | 129500 | 129400 | 2957 |
| 212 | 20231117 | 150100 | 283640948800 | 129400 | 129300 | 129500 | 129200 | 14088 |
| 213 | 20231117 | 150000 | 281818624500 | 129300 | 129200 | 129300 | 129200 | 2265 |
| 214 | 20231117 | 145900 | 281525845900 | 129300 | 129300 | 129400 | 129200 | 4052 |
| 215 | 20231117 | 145800 | 281001888600 | 129300 | 129300 | 129400 | 129200 | 11342 |
| 216 | 20231117 | 145700 | 279535343500 | 129200 | 129300 | 129300 | 129200 | 3233 |
| 217 | 20231117 | 145600 | 279117482600 | 129300 | 129400 | 129400 | 129200 | 18059 |
| 218 | 20231117 | 145500 | 276783567300 | 129400 | 129400 | 129400 | 129300 | 3615 |
| 219 | 20231117 | 145400 | 276316086800 | 129300 | 129300 | 129400 | 129300 | 9455 |
| 220 | 20231117 | 145300 | 275093437600 | 129300 | 129300 | 129400 | 129300 | 3886 |
| 221 | 20231117 | 145200 | 274590831900 | 129400 | 129400 | 129400 | 129300 | 2185 |
| 222 | 20231117 | 145100 | 274308174000 | 129400 | 129300 | 129400 | 129300 | 3001 |
| 223 | 20231117 | 145000 | 273919937000 | 129400 | 129400 | 129400 | 129300 | 2091 |
| 224 | 20231117 | 144900 | 273649413300 | 129400 | 129400 | 129400 | 129300 | 2986 |
| 225 | 20231117 | 144800 | 273263104800 | 129400 | 129400 | 129500 | 129300 | 8416 |
| 226 | 20231117 | 144700 | 272174130500 | 129500 | 129500 | 129500 | 129400 | 1765 |
| 227 | 20231117 | 144600 | 271945631800 | 129500 | 129400 | 129500 | 129400 | 2767 |
| 228 | 20231117 | 144500 | 271587405800 | 129400 | 129300 | 129500 | 129200 | 9328 |
| 229 | 20231117 | 144400 | 270380691000 | 129300 | 129300 | 129300 | 129200 | 2774 |
| 230 | 20231117 | 144300 | 270022130900 | 129200 | 129200 | 129300 | 129200 | 2108 |
| 231 | 20231117 | 144200 | 269749678400 | 129200 | 129300 | 129300 | 129200 | 2321 |
| 232 | 20231117 | 144100 | 269449656700 | 129200 | 129300 | 129300 | 129200 | 2117 |
| 233 | 20231117 | 144000 | 269176027100 | 129300 | 129200 | 129300 | 129100 | 13589 |
| 234 | 20231117 | 143900 | 267420060100 | 129200 | 129200 | 129200 | 129100 | 1580 |
| 235 | 20231117 | 143800 | 267216016400 | 129100 | 129300 | 129300 | 129100 | 8832 |
| 236 | 20231117 | 143700 | 266074867300 | 129200 | 129300 | 129300 | 129200 | 9849 |
| 237 | 20231117 | 143600 | 264802226700 | 129200 | 129200 | 129300 | 129200 | 2082 |
| 238 | 20231117 | 143500 | 264533155800 | 129300 | 129300 | 129300 | 129200 | 1390 |
| 239 | 20231117 | 143400 | 264353513600 | 129300 | 129200 | 129300 | 129200 | 1569 |
| 240 | 20231117 | 143300 | 264150737900 | 129200 | 129300 | 129300 | 129200 | 1952 |
| 241 | 20231117 | 143200 | 263898457600 | 129200 | 129200 | 129300 | 129200 | 2248 |
| 242 | 20231117 | 143100 | 263607904600 | 129200 | 129300 | 129300 | 129200 | 1022 |
| 243 | 20231117 | 143000 | 263475811300 | 129200 | 129400 | 129400 | 129200 | 4176 |
| 244 | 20231117 | 142900 | 262936111100 | 129300 | 129300 | 129400 | 129200 | 5618 |
| 245 | 20231117 | 142800 | 262209749600 | 129300 | 129300 | 129400 | 129200 | 5456 |
| 246 | 20231117 | 142700 | 261504300400 | 129300 | 129100 | 129400 | 129100 | 10857 |
| 247 | 20231117 | 142600 | 260101197300 | 129200 | 129200 | 129300 | 129100 | 9671 |
| 248 | 20231117 | 142500 | 258851895700 | 129200 | 129200 | 129300 | 129200 | 1304 |
| 249 | 20231117 | 142400 | 258683350100 | 129300 | 129400 | 129400 | 129200 | 4961 |
| 250 | 20231117 | 142300 | 258041909500 | 129400 | 129400 | 129400 | 129300 | 2141 |
| 251 | 20231117 | 142200 | 257765024900 | 129300 | 129500 | 129500 | 129300 | 4965 |
| 252 | 20231117 | 142100 | 257122668500 | 129400 | 129400 | 129500 | 129400 | 2953 |
| 253 | 20231117 | 142000 | 256740461200 | 129500 | 129200 | 129500 | 129200 | 7764 |
| 254 | 20231117 | 141900 | 255735770000 | 129200 | 129300 | 129300 | 129200 | 2423 |
| 255 | 20231117 | 141800 | 255422515200 | 129200 | 129100 | 129300 | 129100 | 13042 |
| 256 | 20231117 | 141700 | 253737275000 | 129200 | 129200 | 129200 | 129100 | 1826 |
| 257 | 20231117 | 141600 | 253501441300 | 129200 | 129100 | 129200 | 129100 | 2203 |
| 258 | 20231117 | 141500 | 253216937600 | 129100 | 129100 | 129200 | 129100 | 9114 |
| 259 | 20231117 | 141400 | 252039540300 | 129100 | 129300 | 129300 | 129100 | 10937 |
| 260 | 20231117 | 141300 | 250626769800 | 129200 | 129200 | 129300 | 129200 | 11472 |
| 261 | 20231117 | 141200 | 249144553700 | 129300 | 129300 | 129300 | 129200 | 11365 |
| 262 | 20231117 | 141100 | 247675179700 | 129300 | 129400 | 129400 | 129300 | 2240 |
| 263 | 20231117 | 141000 | 247385504500 | 129300 | 129400 | 129500 | 129300 | 32986 |
| 264 | 20231117 | 140900 | 243117183100 | 129300 | 129300 | 129400 | 129300 | 5621 |
| 265 | 20231117 | 140800 | 242390320200 | 129300 | 129300 | 129400 | 129300 | 5571 |
| 266 | 20231117 | 140700 | 241669902400 | 129400 | 129400 | 129400 | 129300 | 3025 |
| 267 | 20231117 | 140600 | 241278732600 | 129300 | 129300 | 129400 | 129300 | 2706 |
| 268 | 20231117 | 140500 | 240928801400 | 129300 | 129400 | 129500 | 129300 | 2233 |
| 269 | 20231117 | 140400 | 240639934700 | 129500 | 129500 | 129500 | 129400 | 6084 |
| 270 | 20231117 | 140300 | 239852623800 | 129400 | 129700 | 129700 | 129400 | 20098 |
| 271 | 20231117 | 140200 | 237249076200 | 129600 | 129600 | 129700 | 129600 | 1300 |
| 272 | 20231117 | 140100 | 237080527000 | 129700 | 129700 | 129700 | 129600 | 9361 |
| 273 | 20231117 | 140000 | 235866452300 | 129800 | 129700 | 129800 | 129700 | 1266 |
| 274 | 20231117 | 135900 | 235702196000 | 129800 | 129700 | 129900 | 129700 | 18446 |
| 275 | 20231117 | 135800 | 233308091500 | 129700 | 129700 | 129800 | 129700 | 1815 |
| 276 | 20231117 | 135700 | 233072654200 | 129700 | 129700 | 129800 | 129700 | 1498 |
| 277 | 20231117 | 135600 | 232878323200 | 129700 | 129700 | 129800 | 129700 | 2549 |
| 278 | 20231117 | 135500 | 232547617900 | 129800 | 129700 | 129800 | 129700 | 1259 |
| 279 | 20231117 | 135400 | 232384292400 | 129700 | 130000 | 130000 | 129700 | 13570 |
| 280 | 20231117 | 135300 | 230622258600 | 129900 | 129900 | 130000 | 129900 | 1912 |
| 281 | 20231117 | 135200 | 230373844900 | 130000 | 130000 | 130000 | 129900 | 3546 |
| 282 | 20231117 | 135100 | 229912951300 | 129900 | 129800 | 130000 | 129800 | 6870 |
| 283 | 20231117 | 135000 | 229020483100 | 129900 | 129900 | 129900 | 129800 | 5533 |
| 284 | 20231117 | 134900 | 228301809900 | 129800 | 129700 | 129900 | 129700 | 13883 |
| 285 | 20231117 | 134800 | 226499671700 | 129800 | 129800 | 129800 | 129700 | 1318 |
| 286 | 20231117 | 134700 | 226328662200 | 129800 | 129800 | 129800 | 129700 | 3179 |
| 287 | 20231117 | 134600 | 225916207500 | 129700 | 129800 | 129800 | 129700 | 1871 |
| 288 | 20231117 | 134500 | 225673484400 | 129700 | 129800 | 129800 | 129700 | 1731 |
| 289 | 20231117 | 134400 | 225448878000 | 129800 | 129700 | 129800 | 129700 | 2019 |
| 290 | 20231117 | 134300 | 225186901600 | 129700 | 129700 | 129800 | 129700 | 2459 |
| 291 | 20231117 | 134200 | 224867770200 | 129700 | 129700 | 129800 | 129600 | 11610 |
| 292 | 20231117 | 134100 | 223361880900 | 129600 | 129600 | 129700 | 129600 | 1266 |
| 293 | 20231117 | 134000 | 223197777300 | 129600 | 129700 | 129700 | 129600 | 1552 |
| 294 | 20231117 | 133900 | 222996583000 | 129600 | 129600 | 129700 | 129600 | 2521 |
| 295 | 20231117 | 133800 | 222669674200 | 129600 | 129500 | 129700 | 129500 | 8416 |
| 296 | 20231117 | 133700 | 221578883800 | 129600 | 129600 | 129600 | 129500 | 2295 |
| 297 | 20231117 | 133600 | 221281526300 | 129500 | 129500 | 129500 | 129400 | 18842 |
| 298 | 20231117 | 133500 | 218841694600 | 129500 | 129500 | 129500 | 129400 | 1692 |
| 299 | 20231117 | 133400 | 218622720200 | 129500 | 129500 | 129500 | 129400 | 2905 |
| 300 | 20231117 | 133300 | 218246783200 | 129500 | 129400 | 129500 | 129400 | 2179 |
| 301 | 20231117 | 133200 | 217964794000 | 129400 | 129400 | 129500 | 129400 | 2311 |
| 302 | 20231117 | 133100 | 217665716000 | 129400 | 129500 | 129500 | 129400 | 3850 |
| 303 | 20231117 | 133000 | 217167484800 | 129400 | 129400 | 129500 | 129300 | 7032 |
| 304 | 20231117 | 132900 | 216257528500 | 129400 | 129300 | 129500 | 129300 | 21145 |
| 305 | 20231117 | 132800 | 213521351900 | 129400 | 129400 | 129400 | 129300 | 1996 |
| 306 | 20231117 | 132700 | 213263214200 | 129400 | 129400 | 129400 | 129300 | 2000 |
| 307 | 20231117 | 132600 | 213004580100 | 129300 | 129300 | 129400 | 129300 | 1679 |
| 308 | 20231117 | 132500 | 212787468900 | 129300 | 129300 | 129400 | 129300 | 1792 |
| 309 | 20231117 | 132400 | 212555730900 | 129300 | 129300 | 129400 | 129200 | 12013 |
| 310 | 20231117 | 132300 | 211002461300 | 129300 | 129400 | 129500 | 129300 | 2935 |
| 311 | 20231117 | 132200 | 210622820400 | 129400 | 129400 | 129500 | 129400 | 2690 |
| 312 | 20231117 | 132100 | 210274722200 | 129400 | 129400 | 129500 | 129400 | 4810 |
| 313 | 20231117 | 132000 | 209652188800 | 129400 | 129500 | 129500 | 129400 | 1180 |
| 314 | 20231117 | 131900 | 209499464700 | 129400 | 129500 | 129500 | 129400 | 3755 |
| 315 | 20231117 | 131800 | 209013524800 | 129500 | 129300 | 129500 | 129300 | 15549 |
| 316 | 20231117 | 131700 | 207001442500 | 129300 | 129600 | 129600 | 129300 | 66306 |
| 317 | 20231117 | 131600 | 198417739800 | 129500 | 129500 | 129600 | 129500 | 4932 |
| 318 | 20231117 | 131500 | 197778928200 | 129600 | 129600 | 129600 | 129500 | 962 |
| 319 | 20231117 | 131400 | 197654324800 | 129600 | 129500 | 129600 | 129500 | 1447 |
| 320 | 20231117 | 131300 | 197466873100 | 129500 | 129600 | 129600 | 129500 | 1245 |
| 321 | 20231117 | 131200 | 197305579800 | 129500 | 129500 | 129700 | 129500 | 5168 |
| 322 | 20231117 | 131100 | 196635850100 | 129500 | 129600 | 129700 | 129500 | 14761 |
| 323 | 20231117 | 131000 | 194722722300 | 129600 | 129700 | 129700 | 129500 | 8193 |
| 324 | 20231117 | 130900 | 193661062900 | 129700 | 129600 | 129700 | 129600 | 3819 |
| 325 | 20231117 | 130800 | 193166105500 | 129600 | 129700 | 129700 | 129600 | 1418 |
| 326 | 20231117 | 130700 | 192982282400 | 129600 | 129700 | 129700 | 129600 | 1144 |
| 327 | 20231117 | 130600 | 192834001300 | 129600 | 129700 | 129700 | 129600 | 1902 |
| 328 | 20231117 | 130500 | 192587473300 | 129600 | 129600 | 129700 | 129500 | 8115 |
| 329 | 20231117 | 130400 | 191535793500 | 129500 | 129500 | 129600 | 129500 | 5803 |
| 330 | 20231117 | 130300 | 190783823800 | 129500 | 129700 | 129800 | 129500 | 37396 |
| 331 | 20231117 | 130200 | 185936339500 | 129800 | 129900 | 130000 | 129700 | 13811 |
| 332 | 20231117 | 130100 | 184143095200 | 129900 | 129900 | 130000 | 129900 | 752 |
| 333 | 20231117 | 130000 | 184045398600 | 130000 | 130000 | 130000 | 129900 | 1364 |
| 334 | 20231117 | 125900 | 183868203000 | 129900 | 129900 | 130000 | 129800 | 17278 |
| 335 | 20231117 | 125800 | 181623772700 | 129800 | 129900 | 129900 | 129800 | 6687 |
| 336 | 20231117 | 125700 | 180755752600 | 129900 | 129800 | 129900 | 129800 | 2366 |
| 337 | 20231117 | 125600 | 180448620900 | 129800 | 129800 | 129900 | 129800 | 1831 |
| 338 | 20231117 | 125500 | 180210929800 | 129800 | 129900 | 129900 | 129800 | 1907 |
| 339 | 20231117 | 125400 | 179963391500 | 129900 | 129900 | 130000 | 129800 | 2607 |
| 340 | 20231117 | 125300 | 179624748300 | 129900 | 129900 | 130000 | 129900 | 1419 |
| 341 | 20231117 | 125200 | 179440400700 | 129900 | 129900 | 130000 | 129900 | 2409 |
| 342 | 20231117 | 125100 | 179127466500 | 129900 | 129900 | 130000 | 129800 | 2887 |
| 343 | 20231117 | 125000 | 178752392000 | 129900 | 129900 | 129900 | 129800 | 8309 |
| 344 | 20231117 | 124900 | 177673164400 | 129800 | 129900 | 130000 | 129800 | 4183 |
| 345 | 20231117 | 124800 | 177129799900 | 130000 | 129800 | 130000 | 129800 | 8512 |
| 346 | 20231117 | 124700 | 176024306200 | 129900 | 129800 | 129900 | 129800 | 2918 |
| 347 | 20231117 | 124600 | 175645529200 | 129800 | 130000 | 130100 | 129800 | 48040 |
| 348 | 20231117 | 124500 | 169402285000 | 130100 | 130000 | 130100 | 130000 | 1753 |
| 349 | 20231117 | 124400 | 169174376100 | 130000 | 130000 | 130100 | 130000 | 7441 |
| 350 | 20231117 | 124300 | 168206529100 | 130000 | 130000 | 130100 | 130000 | 2116 |
| 351 | 20231117 | 124200 | 167931422800 | 130100 | 130000 | 130100 | 130000 | 5085 |
| 352 | 20231117 | 124100 | 167270335200 | 130000 | 130100 | 130100 | 130000 | 10033 |
| 353 | 20231117 | 124000 | 165965997600 | 130100 | 130100 | 130200 | 130000 | 30521 |
| 354 | 20231117 | 123900 | 161995459800 | 130100 | 130100 | 130200 | 130100 | 3341 |
| 355 | 20231117 | 123800 | 161560767400 | 130100 | 130100 | 130200 | 130100 | 2984 |
| 356 | 20231117 | 123700 | 161172518500 | 130100 | 130100 | 130200 | 130100 | 2819 |
| 357 | 20231117 | 123600 | 160805742700 | 130100 | 130200 | 130200 | 130100 | 2419 |
| 358 | 20231117 | 123500 | 160490992300 | 130200 | 130200 | 130200 | 130100 | 2728 |
| 359 | 20231117 | 123400 | 160136024000 | 130200 | 130200 | 130200 | 130100 | 8232 |
| 360 | 20231117 | 123300 | 159064401300 | 130200 | 130200 | 130300 | 130200 | 2068 |
| 361 | 20231117 | 123200 | 158795137500 | 130200 | 130300 | 130300 | 130200 | 2844 |
| 362 | 20231117 | 123100 | 158424836800 | 130300 | 130200 | 130300 | 130200 | 7262 |
| 363 | 20231117 | 123000 | 157479274300 | 130200 | 130200 | 130300 | 130200 | 2133 |
| 364 | 20231117 | 122900 | 157201538100 | 130200 | 130200 | 130300 | 130200 | 2058 |
| 365 | 20231117 | 122800 | 156933552000 | 130200 | 130300 | 130300 | 130200 | 647 |
| 366 | 20231117 | 122700 | 156849291700 | 130200 | 130300 | 130300 | 130200 | 1618 |
| 367 | 20231117 | 122600 | 156638597700 | 130300 | 130300 | 130400 | 130200 | 2842 |
| 368 | 20231117 | 122500 | 156268293500 | 130300 | 130300 | 130400 | 130300 | 1960 |
| 369 | 20231117 | 122400 | 156012894900 | 130400 | 130300 | 130400 | 130300 | 893 |
| 370 | 20231117 | 122300 | 155896531600 | 130400 | 130400 | 130400 | 130300 | 2135 |
| 371 | 20231117 | 122200 | 155618171600 | 130400 | 130300 | 130400 | 130200 | 2862 |
| 372 | 20231117 | 122100 | 155245293000 | 130400 | 130300 | 130400 | 130300 | 1714 |
| 373 | 20231117 | 122000 | 155021949800 | 130300 | 130300 | 130400 | 130300 | 2235 |
| 374 | 20231117 | 121900 | 154730546000 | 130400 | 130400 | 130400 | 130300 | 1073 |
| 375 | 20231117 | 121800 | 154590728300 | 130300 | 130300 | 130400 | 130300 | 783 |
| 376 | 20231117 | 121700 | 154488688100 | 130400 | 130300 | 130400 | 130300 | 741 |
| 377 | 20231117 | 121600 | 154392127300 | 130300 | 130200 | 130300 | 130200 | 8031 |
| 378 | 20231117 | 121500 | 153345878000 | 130200 | 130200 | 130300 | 130200 | 891 |
| 379 | 20231117 | 121400 | 153229861200 | 130200 | 130300 | 130300 | 130200 | 1210 |
| 380 | 20231117 | 121300 | 153072291500 | 130300 | 130300 | 130400 | 130200 | 14675 |
| 381 | 20231117 | 121200 | 151160153800 | 130400 | 130300 | 130400 | 130300 | 4644 |
| 382 | 20231117 | 121100 | 150555027900 | 130400 | 130300 | 130400 | 130300 | 2018 |
| 383 | 20231117 | 121000 | 150292036600 | 130400 | 130400 | 130500 | 130300 | 9444 |
| 384 | 20231117 | 120900 | 149060642200 | 130400 | 130500 | 130500 | 130400 | 2803 |
| 385 | 20231117 | 120800 | 148695112600 | 130400 | 130500 | 130500 | 130400 | 730 |
| 386 | 20231117 | 120700 | 148599909900 | 130500 | 130400 | 130500 | 130400 | 811 |
| 387 | 20231117 | 120600 | 148494146100 | 130400 | 130400 | 130500 | 130400 | 991 |
| 388 | 20231117 | 120500 | 148364891200 | 130500 | 130500 | 130600 | 130400 | 2106 |
| 389 | 20231117 | 120400 | 148090093900 | 130500 | 130600 | 130600 | 130500 | 1037 |
| 390 | 20231117 | 120300 | 147954757900 | 130600 | 130500 | 130600 | 130400 | 1389 |
| 391 | 20231117 | 120200 | 147773519700 | 130400 | 130500 | 130600 | 130400 | 999 |
| 392 | 20231117 | 120100 | 147643179900 | 130500 | 130500 | 130600 | 130400 | 4233 |
| 393 | 20231117 | 120000 | 147090777300 | 130500 | 130500 | 130600 | 130500 | 672 |
| 394 | 20231117 | 115900 | 147003067400 | 130500 | 130600 | 130600 | 130500 | 1422 |
| 395 | 20231117 | 115800 | 146817484900 | 130500 | 130500 | 130600 | 130500 | 882 |
| 396 | 20231117 | 115700 | 146702370400 | 130600 | 130600 | 130600 | 130500 | 616 |
| 397 | 20231117 | 115600 | 146621961400 | 130600 | 130500 | 130600 | 130500 | 455 |
| 398 | 20231117 | 115500 | 146562570800 | 130500 | 130600 | 130600 | 130500 | 634 |
| 399 | 20231117 | 115400 | 146479819100 | 130600 | 130400 | 130600 | 130400 | 9126 |
| 400 | 20231117 | 115300 | 145288882500 | 130400 | 130500 | 130500 | 130400 | 3066 |
| 401 | 20231117 | 115200 | 144889062200 | 130400 | 130400 | 130500 | 130400 | 3417 |
| 402 | 20231117 | 115100 | 144443476100 | 130400 | 130500 | 130500 | 130400 | 1029 |
| 403 | 20231117 | 115000 | 144309282100 | 130400 | 130400 | 130500 | 130400 | 1205 |
| 404 | 20231117 | 114900 | 144152137700 | 130400 | 130400 | 130500 | 130400 | 1820 |
| 405 | 20231117 | 114800 | 143914699100 | 130400 | 130400 | 130500 | 130400 | 1965 |
| 406 | 20231117 | 114700 | 143658422700 | 130400 | 130400 | 130500 | 130400 | 1124 |
| 407 | 20231117 | 114600 | 143511840600 | 130500 | 130500 | 130500 | 130400 | 3506 |
| 408 | 20231117 | 114500 | 143054626900 | 130400 | 130400 | 130500 | 130400 | 1509 |
| 409 | 20231117 | 114400 | 142857843200 | 130400 | 130500 | 130500 | 130400 | 741 |
| 410 | 20231117 | 114300 | 142761203900 | 130400 | 130500 | 130500 | 130400 | 2014 |
| 411 | 20231117 | 114200 | 142498526400 | 130400 | 130400 | 130500 | 130400 | 816 |
| 412 | 20231117 | 114100 | 142392110000 | 130400 | 130400 | 130500 | 130400 | 1149 |
| 413 | 20231117 | 114000 | 142242269100 | 130400 | 130500 | 130500 | 130400 | 941 |
| 414 | 20231117 | 113900 | 142119548700 | 130400 | 130500 | 130500 | 130400 | 1570 |
| 415 | 20231117 | 113800 | 141914781500 | 130400 | 130500 | 130500 | 130400 | 1056 |
| 416 | 20231117 | 113700 | 141777055500 | 130500 | 130500 | 130500 | 130400 | 1009 |
| 417 | 20231117 | 113600 | 141645468300 | 130400 | 130400 | 130500 | 130400 | 752 |
| 418 | 20231117 | 113500 | 141547393000 | 130500 | 130500 | 130500 | 130400 | 640 |
| 419 | 20231117 | 113400 | 141463908100 | 130400 | 130400 | 130500 | 130400 | 2171 |
| 420 | 20231117 | 113300 | 141180793300 | 130500 | 130500 | 130500 | 130400 | 385 |
| 421 | 20231117 | 113200 | 141130569500 | 130500 | 130600 | 130600 | 130400 | 3137 |
| 422 | 20231117 | 113100 | 140721185800 | 130500 | 130600 | 130600 | 130500 | 661 |
| 423 | 20231117 | 113000 | 140634908300 | 130600 | 130600 | 130600 | 130500 | 3023 |
| 424 | 20231117 | 112900 | 140240333700 | 130500 | 130700 | 130700 | 130500 | 3912 |
| 425 | 20231117 | 112800 | 139729511900 | 130700 | 130600 | 130700 | 130600 | 737 |
| 426 | 20231117 | 112700 | 139633236100 | 130700 | 130600 | 130700 | 130500 | 5497 |
| 427 | 20231117 | 112600 | 138915351500 | 130500 | 130800 | 130800 | 130500 | 4235 |
| 428 | 20231117 | 112500 | 138362020500 | 130800 | 130700 | 130800 | 130700 | 1293 |
| 429 | 20231117 | 112400 | 138193001600 | 130700 | 130800 | 130800 | 130700 | 1701 |
| 430 | 20231117 | 112300 | 137970634300 | 130800 | 130700 | 130800 | 130600 | 4322 |
| 431 | 20231117 | 112200 | 137405747300 | 130600 | 130700 | 130700 | 130600 | 589 |
| 432 | 20231117 | 112100 | 137328790900 | 130600 | 130700 | 130700 | 130600 | 1383 |
| 433 | 20231117 | 112000 | 137148068600 | 130600 | 130700 | 130700 | 130600 | 1131 |
| 434 | 20231117 | 111900 | 137000334500 | 130700 | 130600 | 130700 | 130500 | 3351 |
| 435 | 20231117 | 111800 | 136562700000 | 130600 | 130500 | 130700 | 130400 | 13484 |
| 436 | 20231117 | 111700 | 134802357200 | 130400 | 130400 | 130500 | 130300 | 10989 |
| 437 | 20231117 | 111600 | 133369589100 | 130500 | 130600 | 130600 | 130400 | 1421 |
| 438 | 20231117 | 111500 | 133184189500 | 130500 | 130600 | 130600 | 130500 | 3185 |
| 439 | 20231117 | 111400 | 132768521100 | 130500 | 130500 | 130600 | 130500 | 1006 |
| 440 | 20231117 | 111300 | 132637219800 | 130600 | 130500 | 130600 | 130500 | 4023 |
| 441 | 20231117 | 111200 | 132112206800 | 130500 | 130500 | 130600 | 130500 | 2802 |
| 442 | 20231117 | 111100 | 131746491500 | 130500 | 130500 | 130600 | 130500 | 930 |
| 443 | 20231117 | 111000 | 131625111200 | 130500 | 130500 | 130600 | 130500 | 672 |
| 444 | 20231117 | 110900 | 131537399500 | 130600 | 130500 | 130600 | 130500 | 3058 |
| 445 | 20231117 | 110800 | 131138268200 | 130600 | 130500 | 130600 | 130500 | 654 |
| 446 | 20231117 | 110700 | 131052894500 | 130600 | 130700 | 130700 | 130500 | 1150 |
| 447 | 20231117 | 110600 | 130902706800 | 130600 | 130800 | 130800 | 130600 | 4647 |
| 448 | 20231117 | 110500 | 130295309800 | 130700 | 130600 | 130800 | 130600 | 7434 |
| 449 | 20231117 | 110400 | 129323733000 | 130700 | 130600 | 130700 | 130600 | 1252 |
| 450 | 20231117 | 110300 | 129160210900 | 130600 | 130700 | 130700 | 130600 | 2149 |
| 451 | 20231117 | 110200 | 128879518700 | 130600 | 130600 | 130700 | 130600 | 1916 |
| 452 | 20231117 | 110100 | 128629257100 | 130700 | 130400 | 130700 | 130400 | 8825 |
| 453 | 20231117 | 110000 | 127477314400 | 130500 | 130400 | 130500 | 130400 | 2339 |
| 454 | 20231117 | 105900 | 127172272500 | 130400 | 130400 | 130500 | 130400 | 2733 |
| 455 | 20231117 | 105800 | 126815815300 | 130400 | 130500 | 130600 | 130400 | 27360 |
| 456 | 20231117 | 105700 | 123245516900 | 130500 | 130500 | 130600 | 130500 | 1730 |
| 457 | 20231117 | 105600 | 123019724700 | 130500 | 130700 | 130700 | 130500 | 19246 |
| 458 | 20231117 | 105500 | 120506197900 | 130700 | 130700 | 130700 | 130600 | 1314 |
| 459 | 20231117 | 105400 | 120334519400 | 130700 | 130600 | 130700 | 130600 | 2956 |
| 460 | 20231117 | 105300 | 119948274400 | 130600 | 130600 | 130700 | 130600 | 1957 |
| 461 | 20231117 | 105200 | 119692669300 | 130700 | 130600 | 130700 | 130600 | 1757 |
| 462 | 20231117 | 105100 | 119463138400 | 130600 | 130700 | 130700 | 130600 | 1600 |
| 463 | 20231117 | 105000 | 119254127800 | 130600 | 130700 | 130700 | 130600 | 1607 |
| 464 | 20231117 | 104900 | 119044182100 | 130600 | 130700 | 130800 | 130600 | 10096 |
| 465 | 20231117 | 104800 | 117724671700 | 130700 | 130800 | 130900 | 130700 | 8370 |
| 466 | 20231117 | 104700 | 116629973400 | 130800 | 130900 | 130900 | 130800 | 1157 |
| 467 | 20231117 | 104600 | 116478562500 | 130900 | 130800 | 130900 | 130800 | 1071 |
| 468 | 20231117 | 104500 | 116338403100 | 130900 | 130900 | 130900 | 130800 | 1010 |
| 469 | 20231117 | 104400 | 116206232500 | 130900 | 130900 | 130900 | 130800 | 1037 |
| 470 | 20231117 | 104300 | 116070534900 | 130900 | 130900 | 130900 | 130800 | 1375 |
| 471 | 20231117 | 104200 | 115890630100 | 130900 | 130800 | 130900 | 130800 | 611 |
| 472 | 20231117 | 104100 | 115810677100 | 130900 | 130800 | 130900 | 130800 | 3999 |
| 473 | 20231117 | 104000 | 115287241500 | 130800 | 130800 | 130900 | 130800 | 492 |
| 474 | 20231117 | 103900 | 115222869600 | 130800 | 130700 | 131000 | 130600 | 18525 |
| 475 | 20231117 | 103800 | 112799916300 | 130600 | 130700 | 130700 | 130600 | 1341 |
| 476 | 20231117 | 103700 | 112624708900 | 130700 | 130700 | 130700 | 130600 | 1015 |
| 477 | 20231117 | 103600 | 112492105100 | 130700 | 130600 | 130700 | 130600 | 1229 |
| 478 | 20231117 | 103500 | 112331515100 | 130700 | 130700 | 130700 | 130600 | 1444 |
| 479 | 20231117 | 103400 | 112142872600 | 130700 | 130600 | 130700 | 130600 | 1781 |
| 480 | 20231117 | 103300 | 111910131600 | 130600 | 130700 | 130700 | 130600 | 9591 |
| 481 | 20231117 | 103200 | 110656612900 | 130700 | 130700 | 130800 | 130600 | 7674 |
| 482 | 20231117 | 103100 | 109653643900 | 130800 | 130800 | 130800 | 130700 | 1214 |
| 483 | 20231117 | 103000 | 109494870600 | 130800 | 130800 | 130800 | 130700 | 3155 |
| 484 | 20231117 | 102900 | 109082275500 | 130800 | 130700 | 130800 | 130700 | 3332 |
| 485 | 20231117 | 102800 | 108646545000 | 130700 | 130700 | 130800 | 130700 | 2423 |
| 486 | 20231117 | 102700 | 108329844900 | 130800 | 130800 | 130800 | 130700 | 1903 |
| 487 | 20231117 | 102600 | 108081053200 | 130700 | 130800 | 130800 | 130700 | 3172 |
| 488 | 20231117 | 102500 | 107666453500 | 130800 | 130800 | 130800 | 130700 | 1147 |
| 489 | 20231117 | 102400 | 107516515500 | 130700 | 130800 | 130800 | 130700 | 5359 |
| 490 | 20231117 | 102300 | 106815628600 | 130900 | 130700 | 130900 | 130700 | 7507 |
| 491 | 20231117 | 102200 | 105833586800 | 130700 | 130700 | 131000 | 130700 | 21704 |
| 492 | 20231117 | 102100 | 102994272900 | 130700 | 130700 | 130800 | 130600 | 14074 |
| 493 | 20231117 | 102000 | 101155034600 | 130800 | 130700 | 130800 | 130700 | 4298 |
| 494 | 20231117 | 101900 | 100593239600 | 130700 | 130800 | 130900 | 130700 | 4485 |
| 495 | 20231117 | 101800 | 100006618100 | 130900 | 130800 | 131000 | 130700 | 17797 |
| 496 | 20231117 | 101700 | 97677315900 | 130800 | 130800 | 130900 | 130800 | 1612 |
| 497 | 20231117 | 101600 | 97466460100 | 130800 | 130800 | 130900 | 130800 | 13025 |
| 498 | 20231117 | 101500 | 95762764500 | 130900 | 131000 | 131100 | 130900 | 5894 |
| 499 | 20231117 | 101400 | 94991066400 | 131000 | 131100 | 131200 | 131000 | 3509 |
| 500 | 20231117 | 101300 | 94531026500 | 131200 | 131200 | 131300 | 131200 | 3019 |
| 501 | 20231117 | 101200 | 94134926000 | 131200 | 131200 | 131300 | 131100 | 2918 |
| 502 | 20231117 | 101100 | 93752117500 | 131200 | 130900 | 131200 | 130900 | 8698 |
| 503 | 20231117 | 101000 | 92612333800 | 130900 | 131000 | 131000 | 130900 | 1138 |
| 504 | 20231117 | 100900 | 92463362400 | 130900 | 130900 | 131000 | 130800 | 6406 |
| 505 | 20231117 | 100800 | 91624830800 | 130800 | 130900 | 130900 | 130800 | 1466 |
| 506 | 20231117 | 100700 | 91433043100 | 130800 | 130900 | 130900 | 130800 | 1011 |
| 507 | 20231117 | 100600 | 91300773600 | 130900 | 131000 | 131000 | 130800 | 3933 |
| 508 | 20231117 | 100500 | 90785974900 | 130900 | 131000 | 131000 | 130900 | 1077 |
| 509 | 20231117 | 100400 | 90644923700 | 130900 | 130900 | 131000 | 130800 | 3398 |
| 510 | 20231117 | 100300 | 90200114300 | 131000 | 131000 | 131100 | 130900 | 4693 |
| 511 | 20231117 | 100200 | 89585362400 | 131000 | 131100 | 131100 | 130900 | 7206 |
| 512 | 20231117 | 100100 | 88641425100 | 131100 | 131100 | 131200 | 131000 | 4698 |
| 513 | 20231117 | 100000 | 88025497300 | 131200 | 131300 | 131300 | 131100 | 7755 |
| 514 | 20231117 | 095900 | 87008049900 | 131200 | 131100 | 131200 | 131000 | 7751 |
| 515 | 20231117 | 095800 | 85991320400 | 131200 | 131100 | 131200 | 131100 | 7637 |
| 516 | 20231117 | 095700 | 84990101900 | 131000 | 131000 | 131100 | 131000 | 992 |
| 517 | 20231117 | 095600 | 84860140000 | 131100 | 131100 | 131100 | 131000 | 2812 |
| 518 | 20231117 | 095500 | 84491667200 | 131100 | 131100 | 131200 | 131000 | 7960 |
| 519 | 20231117 | 095400 | 83448161300 | 131000 | 131000 | 131100 | 131000 | 2273 |
| 520 | 20231117 | 095300 | 83150388500 | 131000 | 130900 | 131100 | 130900 | 5036 |
| 521 | 20231117 | 095200 | 82490747800 | 130900 | 130700 | 131000 | 130600 | 9554 |
| 522 | 20231117 | 095100 | 81241003200 | 130700 | 130800 | 130900 | 130700 | 11225 |
| 523 | 20231117 | 095000 | 79773289700 | 130800 | 131200 | 131200 | 130800 | 38195 |
| 524 | 20231117 | 094900 | 74769497000 | 131200 | 131100 | 131200 | 131100 | 2319 |
| 525 | 20231117 | 094800 | 74465394800 | 131200 | 131200 | 131200 | 131100 | 3442 |
| 526 | 20231117 | 094700 | 74014119100 | 131100 | 131200 | 131300 | 131100 | 6842 |
| 527 | 20231117 | 094600 | 73116544500 | 131300 | 131200 | 131300 | 131100 | 3667 |
| 528 | 20231117 | 094500 | 72635481500 | 131200 | 131300 | 131300 | 131100 | 4603 |
| 529 | 20231117 | 094400 | 72031519000 | 131200 | 131200 | 131300 | 131100 | 4668 |
| 530 | 20231117 | 094300 | 71419192200 | 131300 | 131200 | 131300 | 131100 | 12979 |
| 531 | 20231117 | 094200 | 69716397600 | 131100 | 131200 | 131300 | 131100 | 2911 |
| 532 | 20231117 | 094100 | 69334371700 | 131200 | 131200 | 131300 | 131000 | 25071 |
| 533 | 20231117 | 094000 | 66047035700 | 131300 | 131200 | 131400 | 131100 | 8553 |
| 534 | 20231117 | 093900 | 64924585200 | 131200 | 131200 | 131300 | 131100 | 8731 |
| 535 | 20231117 | 093800 | 63779125600 | 131300 | 131300 | 131400 | 131200 | 5017 |
| 536 | 20231117 | 093700 | 63120422200 | 131300 | 131300 | 131500 | 131300 | 9072 |
| 537 | 20231117 | 093600 | 61928594600 | 131300 | 131600 | 131600 | 131300 | 7758 |
| 538 | 20231117 | 093500 | 60908887100 | 131500 | 131800 | 131800 | 131500 | 6696 |
| 539 | 20231117 | 093400 | 60027611200 | 131700 | 131700 | 131800 | 131600 | 9512 |
| 540 | 20231117 | 093300 | 58775108100 | 131800 | 131700 | 131900 | 131700 | 6239 |
| 541 | 20231117 | 093200 | 57952749900 | 131800 | 131800 | 131900 | 131700 | 5656 |
| 542 | 20231117 | 093100 | 57207092300 | 131800 | 131700 | 132000 | 131600 | 21129 |
| 543 | 20231117 | 093000 | 54422196700 | 131600 | 131400 | 131700 | 131300 | 13575 |
| 544 | 20231117 | 092900 | 52637026200 | 131400 | 131400 | 131500 | 131300 | 7313 |
| 545 | 20231117 | 092800 | 51676057000 | 131400 | 131500 | 131600 | 131300 | 8987 |
| 546 | 20231117 | 092700 | 50494688600 | 131600 | 131600 | 131700 | 131500 | 2753 |
| 547 | 20231117 | 092600 | 50132425800 | 131700 | 131300 | 131800 | 131300 | 15454 |
| 548 | 20231117 | 092500 | 48098995400 | 131400 | 131300 | 131400 | 131300 | 1269 |
| 549 | 20231117 | 092400 | 47932286800 | 131400 | 131300 | 131400 | 131300 | 1893 |
| 550 | 20231117 | 092300 | 47683599700 | 131400 | 131300 | 131400 | 131200 | 7773 |
| 551 | 20231117 | 092200 | 46663072500 | 131400 | 131500 | 131500 | 131200 | 5392 |
| 552 | 20231117 | 092100 | 45954777400 | 131500 | 131200 | 131500 | 131200 | 7228 |
| 553 | 20231117 | 092000 | 45005904300 | 131200 | 131300 | 131300 | 131200 | 3790 |
| 554 | 20231117 | 091900 | 44508370200 | 131300 | 131500 | 131600 | 131300 | 8755 |
| 555 | 20231117 | 091800 | 43357654200 | 131400 | 131600 | 131700 | 131400 | 5707 |
| 556 | 20231117 | 091700 | 42607016000 | 131600 | 131400 | 131700 | 131300 | 6825 |
| 557 | 20231117 | 091600 | 41709526100 | 131300 | 131100 | 131300 | 131100 | 6861 |
| 558 | 20231117 | 091500 | 40809056100 | 131200 | 131400 | 131400 | 131100 | 7622 |
| 559 | 20231117 | 091400 | 39808815400 | 131400 | 131200 | 131400 | 131100 | 4336 |
| 560 | 20231117 | 091300 | 39239699100 | 131100 | 131100 | 131300 | 131000 | 9651 |
| 561 | 20231117 | 091200 | 37973697300 | 131100 | 131200 | 131200 | 131000 | 8551 |
| 562 | 20231117 | 091100 | 36852653600 | 131100 | 131100 | 131200 | 131100 | 10784 |
| 563 | 20231117 | 091000 | 35438465200 | 131200 | 131200 | 131300 | 131100 | 10260 |
| 564 | 20231117 | 090900 | 34092369900 | 131100 | 131300 | 131300 | 131100 | 10552 |
| 565 | 20231117 | 090800 | 32707998800 | 131300 | 131200 | 131400 | 131200 | 11441 |
| 566 | 20231117 | 090700 | 31205754900 | 131300 | 131300 | 131400 | 131200 | 20060 |
| 567 | 20231117 | 090600 | 28571947500 | 131300 | 131300 | 131500 | 131200 | 19726 |
| 568 | 20231117 | 090500 | 25981122600 | 131300 | 131400 | 131500 | 131300 | 8534 |
| 569 | 20231117 | 090400 | 24859902200 | 131500 | 131900 | 132000 | 131400 | 17764 |
| 570 | 20231117 | 090300 | 22519752700 | 131900 | 131500 | 131900 | 131500 | 13921 |
| 571 | 20231117 | 090200 | 20685593800 | 131600 | 131400 | 131600 | 131200 | 36337 |
| 572 | 20231117 | 090100 | 15911064800 | 131400 | 131400 | 131600 | 131000 | 38269 |
| 573 | 20231117 | 090000 | 10888798900 | 131500 | 131500 | 131700 | 131000 | 81733 |