30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 184300 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 6372 |
| 3 | 20231116 | 184200 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 4 | 20231116 | 184100 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 5 | 20231116 | 184000 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 6 | 20231116 | 183900 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 7 | 20231116 | 183800 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 8 | 20231116 | 183700 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 9 | 20231116 | 183600 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 10 | 20231116 | 183500 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 11 | 20231116 | 183400 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 12 | 20231116 | 183300 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 13 | 20231116 | 183200 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 14 | 20231116 | 183100 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 15 | 20231116 | 183000 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 16 | 20231116 | 182900 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 17 | 20231116 | 182800 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 18 | 20231116 | 182700 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 19 | 20231116 | 182600 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 20 | 20231116 | 182500 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 21 | 20231116 | 182400 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 22 | 20231116 | 182300 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 23 | 20231116 | 182200 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 24 | 20231116 | 182100 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 25 | 20231116 | 182000 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 26 | 20231116 | 181900 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 27 | 20231116 | 181800 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 28 | 20231116 | 181700 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 29 | 20231116 | 181600 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 30 | 20231116 | 181500 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 31 | 20231116 | 181400 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 32 | 20231116 | 181300 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 6372 |
| 33 | 20231116 | 181200 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 34 | 20231116 | 181100 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 35 | 20231116 | 181000 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 36 | 20231116 | 180900 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 37 | 20231116 | 180800 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 38 | 20231116 | 180700 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 39 | 20231116 | 180600 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 40 | 20231116 | 180500 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 41 | 20231116 | 180400 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 42 | 20231116 | 180300 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 43 | 20231116 | 180200 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 44 | 20231116 | 180100 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 45 | 20231116 | 180000 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 46 | 20231116 | 175900 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 47 | 20231116 | 175800 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 48 | 20231116 | 175700 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 49 | 20231116 | 175600 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 50 | 20231116 | 175500 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 51 | 20231116 | 175400 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 52 | 20231116 | 175300 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 53 | 20231116 | 175200 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 54 | 20231116 | 175100 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 55 | 20231116 | 175000 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 56 | 20231116 | 174900 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 57 | 20231116 | 174800 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 58 | 20231116 | 174700 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 59 | 20231116 | 174600 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 60 | 20231116 | 174500 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 61 | 20231116 | 174400 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 62 | 20231116 | 174300 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 6372 |
| 63 | 20231116 | 174200 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 64 | 20231116 | 174100 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 65 | 20231116 | 174000 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 66 | 20231116 | 173900 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 67 | 20231116 | 173800 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 68 | 20231116 | 173700 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 69 | 20231116 | 173600 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 70 | 20231116 | 173500 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 71 | 20231116 | 173400 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 72 | 20231116 | 173300 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 73 | 20231116 | 173200 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 74 | 20231116 | 173100 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 75 | 20231116 | 173000 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 76 | 20231116 | 172900 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 77 | 20231116 | 172800 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 78 | 20231116 | 172700 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 79 | 20231116 | 172600 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 80 | 20231116 | 172500 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 81 | 20231116 | 172400 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 82 | 20231116 | 172300 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 83 | 20231116 | 172200 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 84 | 20231116 | 172100 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 85 | 20231116 | 172000 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 86 | 20231116 | 171900 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 87 | 20231116 | 171800 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 88 | 20231116 | 171700 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 89 | 20231116 | 171600 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 90 | 20231116 | 171500 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 91 | 20231116 | 171400 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 92 | 20231116 | 171300 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 6372 |
| 93 | 20231116 | 171200 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 94 | 20231116 | 171100 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 95 | 20231116 | 171000 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 96 | 20231116 | 170900 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 97 | 20231116 | 170800 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 98 | 20231116 | 170700 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 99 | 20231116 | 170600 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 100 | 20231116 | 170500 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 101 | 20231116 | 170400 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 102 | 20231116 | 170300 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 103 | 20231116 | 170200 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 104 | 20231116 | 170100 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 105 | 20231116 | 170000 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 106 | 20231116 | 165900 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 107 | 20231116 | 165800 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 108 | 20231116 | 165700 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 109 | 20231116 | 165600 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 110 | 20231116 | 165500 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 111 | 20231116 | 165400 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 112 | 20231116 | 165300 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 113 | 20231116 | 165200 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 114 | 20231116 | 165100 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 115 | 20231116 | 165000 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 116 | 20231116 | 164900 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 117 | 20231116 | 164800 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 118 | 20231116 | 164700 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 119 | 20231116 | 164600 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 120 | 20231116 | 164500 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 121 | 20231116 | 164400 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 122 | 20231116 | 164300 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 6372 |
| 123 | 20231116 | 164200 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 124 | 20231116 | 164100 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 125 | 20231116 | 164000 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 126 | 20231116 | 163900 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 127 | 20231116 | 163800 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 128 | 20231116 | 163700 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 129 | 20231116 | 163600 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 130 | 20231116 | 163500 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 131 | 20231116 | 163400 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 132 | 20231116 | 163300 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 133 | 20231116 | 163200 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 134 | 20231116 | 163100 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 135 | 20231116 | 163000 | 16650805500 | 158000 | 158000 | 158000 | 158000 | 6372 |
| 136 | 20231116 | 162900 | 15644029500 | 156300 | 156300 | 156300 | 156300 | 0 |
| 137 | 20231116 | 162800 | 15644029500 | 156300 | 156300 | 156300 | 156300 | 0 |
| 138 | 20231116 | 162700 | 15644029500 | 156300 | 156300 | 156300 | 156300 | 0 |
| 139 | 20231116 | 162600 | 15644029500 | 156300 | 156300 | 156300 | 156300 | 0 |
| 140 | 20231116 | 162500 | 15644029500 | 156300 | 156300 | 156300 | 156300 | 0 |
| 141 | 20231116 | 162400 | 15644029500 | 156300 | 156300 | 156300 | 156300 | 0 |
| 142 | 20231116 | 162300 | 15644029500 | 156300 | 156300 | 156300 | 156300 | 0 |
| 143 | 20231116 | 162200 | 15644029500 | 156300 | 156300 | 156300 | 156300 | 0 |
| 144 | 20231116 | 162100 | 15644029500 | 156300 | 156300 | 156300 | 156300 | 0 |
| 145 | 20231116 | 162000 | 15644029500 | 156300 | 156300 | 156300 | 156300 | 0 |
| 146 | 20231116 | 161900 | 15644029500 | 156300 | 156600 | 156700 | 156300 | 326 |
| 147 | 20231116 | 161800 | 15593002300 | 156600 | 156700 | 156900 | 156600 | 304 |
| 148 | 20231116 | 161700 | 15545336400 | 156600 | 156800 | 156900 | 156600 | 605 |
| 149 | 20231116 | 161600 | 15450463500 | 156700 | 156900 | 157000 | 156500 | 545 |
| 150 | 20231116 | 161500 | 15364946200 | 156900 | 156800 | 156900 | 156500 | 508 |
| 151 | 20231116 | 161400 | 15285323400 | 156600 | 156700 | 156700 | 156300 | 491 |
| 152 | 20231116 | 161300 | 15208424700 | 156800 | 156700 | 156900 | 156200 | 1097 |
| 153 | 20231116 | 161200 | 15036485300 | 156600 | 156300 | 156600 | 156300 | 550 |
| 154 | 20231116 | 161100 | 14950463500 | 156400 | 156300 | 156400 | 156200 | 621 |
| 155 | 20231116 | 161000 | 14853381500 | 156400 | 155700 | 156400 | 155700 | 512 |
| 156 | 20231116 | 160900 | 14773455500 | 155700 | 155700 | 155700 | 155600 | 178 |
| 157 | 20231116 | 160800 | 14745751500 | 155700 | 155600 | 155700 | 155600 | 179 |
| 158 | 20231116 | 160700 | 14717888800 | 155600 | 155600 | 155700 | 155600 | 205 |
| 159 | 20231116 | 160600 | 14685988600 | 155600 | 155500 | 155600 | 155500 | 280 |
| 160 | 20231116 | 160500 | 14642433300 | 155500 | 155600 | 155600 | 155500 | 84 |
| 161 | 20231116 | 160400 | 14629363500 | 155600 | 155600 | 155700 | 155500 | 633 |
| 162 | 20231116 | 160300 | 14530868300 | 155700 | 155700 | 155700 | 155600 | 54 |
| 163 | 20231116 | 160200 | 14522461100 | 155700 | 155600 | 155700 | 155600 | 52 |
| 164 | 20231116 | 160100 | 14514365800 | 155700 | 155800 | 155900 | 155700 | 313 |
| 165 | 20231116 | 160000 | 14465607800 | 155800 | 155800 | 155900 | 155800 | 214 |
| 166 | 20231116 | 155900 | 14432262700 | 155900 | 156200 | 156200 | 155800 | 172 |
| 167 | 20231116 | 155800 | 14405421900 | 156200 | 156200 | 156200 | 156100 | 168 |
| 168 | 20231116 | 155700 | 14379189600 | 156200 | 156200 | 156300 | 156200 | 183 |
| 169 | 20231116 | 155600 | 14350604000 | 156100 | 156300 | 156300 | 156100 | 62 |
| 170 | 20231116 | 155500 | 14340918900 | 156300 | 155600 | 156300 | 155600 | 239 |
| 171 | 20231116 | 155400 | 14303675400 | 155600 | 155700 | 155700 | 155500 | 91 |
| 172 | 20231116 | 155300 | 14289517000 | 155700 | 155500 | 155700 | 155500 | 106 |
| 173 | 20231116 | 155200 | 14273029100 | 155500 | 155600 | 155700 | 155500 | 131 |
| 174 | 20231116 | 155100 | 14252654300 | 155600 | 155700 | 155700 | 155600 | 277 |
| 175 | 20231116 | 155000 | 14209544500 | 155800 | 155800 | 155800 | 155700 | 137 |
| 176 | 20231116 | 154900 | 14188213300 | 155700 | 155700 | 155900 | 155700 | 29 |
| 177 | 20231116 | 154800 | 14183695700 | 155800 | 155900 | 155900 | 155800 | 322 |
| 178 | 20231116 | 154700 | 14133527200 | 155900 | 156000 | 156000 | 155800 | 135 |
| 179 | 20231116 | 154600 | 14112481100 | 156000 | 155900 | 156000 | 155900 | 34 |
| 180 | 20231116 | 154500 | 14107179900 | 156000 | 156000 | 156000 | 155900 | 34 |
| 181 | 20231116 | 154400 | 14101877400 | 155900 | 155900 | 156000 | 155900 | 132 |
| 182 | 20231116 | 154300 | 14081298500 | 156000 | 156200 | 156200 | 156000 | 139 |
| 183 | 20231116 | 154200 | 14059604800 | 156200 | 156300 | 156300 | 156200 | 199 |
| 184 | 20231116 | 154100 | 14028507000 | 156300 | 156500 | 156500 | 156300 | 296 |
| 185 | 20231116 | 154000 | 13982213900 | 156500 | 156500 | 156600 | 156500 | 41 |
| 186 | 20231116 | 153900 | 13975797200 | 156500 | 156300 | 156800 | 156300 | 171 |
| 187 | 20231116 | 153800 | 13949019700 | 156200 | 156400 | 156400 | 156200 | 96 |
| 188 | 20231116 | 153700 | 13934014700 | 156300 | 156600 | 156700 | 156300 | 370 |
| 189 | 20231116 | 153600 | 13876123000 | 156600 | 156700 | 156800 | 156500 | 256 |
| 190 | 20231116 | 153500 | 13836006000 | 156700 | 156200 | 156700 | 156200 | 352 |
| 191 | 20231116 | 153400 | 13780918400 | 156200 | 156100 | 156200 | 156100 | 35 |
| 192 | 20231116 | 153300 | 13775453300 | 156000 | 156000 | 156000 | 155900 | 134 |
| 193 | 20231116 | 153200 | 13754554100 | 156100 | 156300 | 156300 | 156000 | 265 |
| 194 | 20231116 | 153100 | 13713172400 | 156400 | 155900 | 156400 | 155900 | 209 |
| 195 | 20231116 | 153000 | 13680536400 | 155800 | 155700 | 155900 | 155700 | 274 |
| 196 | 20231116 | 152900 | 13637854700 | 155600 | 155500 | 155600 | 155500 | 206 |
| 197 | 20231116 | 152800 | 13605815200 | 155500 | 155500 | 155500 | 155400 | 201 |
| 198 | 20231116 | 152700 | 13574562400 | 155500 | 155400 | 155500 | 155400 | 82 |
| 199 | 20231116 | 152600 | 13561813900 | 155400 | 155300 | 155400 | 155300 | 228 |
| 200 | 20231116 | 152500 | 13526388100 | 155300 | 155300 | 155400 | 155300 | 217 |
| 201 | 20231116 | 152400 | 13492686900 | 155400 | 155200 | 155400 | 155100 | 243 |
| 202 | 20231116 | 152300 | 13454967000 | 155200 | 155100 | 155200 | 155100 | 62 |
| 203 | 20231116 | 152200 | 13445348900 | 155100 | 155100 | 155200 | 155100 | 154 |
| 204 | 20231116 | 152100 | 13421460400 | 155100 | 155100 | 155200 | 155000 | 329 |
| 205 | 20231116 | 152000 | 13370431100 | 155100 | 155100 | 155100 | 155000 | 154 |
| 206 | 20231116 | 151900 | 13346547200 | 155100 | 155200 | 155200 | 155000 | 326 |
| 207 | 20231116 | 151800 | 13295986500 | 155200 | 155100 | 155200 | 155000 | 208 |
| 208 | 20231116 | 151700 | 13263731700 | 155100 | 155000 | 155100 | 155000 | 116 |
| 209 | 20231116 | 151600 | 13245744300 | 155100 | 155200 | 155200 | 155100 | 142 |
| 210 | 20231116 | 151500 | 13223714800 | 155200 | 155200 | 155300 | 155100 | 98 |
| 211 | 20231116 | 151400 | 13208509200 | 155100 | 155000 | 155100 | 154800 | 601 |
| 212 | 20231116 | 151300 | 13115387800 | 155100 | 155200 | 155200 | 155100 | 366 |
| 213 | 20231116 | 151200 | 13058608500 | 155200 | 155100 | 155200 | 155100 | 79 |
| 214 | 20231116 | 151100 | 13046354700 | 155200 | 155100 | 155200 | 155100 | 32 |
| 215 | 20231116 | 151000 | 13041388800 | 155100 | 154900 | 155100 | 154800 | 249 |
| 216 | 20231116 | 150900 | 13002799600 | 154800 | 154800 | 154800 | 154700 | 365 |
| 217 | 20231116 | 150800 | 12946312600 | 154800 | 154900 | 154900 | 154700 | 530 |
| 218 | 20231116 | 150700 | 12864257000 | 155000 | 155100 | 155300 | 154900 | 171 |
| 219 | 20231116 | 150600 | 12837744400 | 155000 | 155000 | 155200 | 154900 | 202 |
| 220 | 20231116 | 150500 | 12806432200 | 155000 | 154900 | 155000 | 154800 | 235 |
| 221 | 20231116 | 150400 | 12770030500 | 154900 | 155200 | 155400 | 154900 | 237 |
| 222 | 20231116 | 150300 | 12733232400 | 155400 | 154800 | 155500 | 154800 | 370 |
| 223 | 20231116 | 150200 | 12675881200 | 154800 | 154800 | 154800 | 154600 | 145 |
| 224 | 20231116 | 150100 | 12653450100 | 154500 | 154700 | 154800 | 154500 | 489 |
| 225 | 20231116 | 150000 | 12577868500 | 154700 | 154700 | 155000 | 154600 | 289 |
| 226 | 20231116 | 145900 | 12533165200 | 154700 | 154700 | 154700 | 154500 | 290 |
| 227 | 20231116 | 145800 | 12488339000 | 154600 | 154700 | 155100 | 154600 | 291 |
| 228 | 20231116 | 145700 | 12443331600 | 154700 | 155300 | 155300 | 154700 | 170 |
| 229 | 20231116 | 145600 | 12417006900 | 154800 | 154400 | 154800 | 154400 | 137 |
| 230 | 20231116 | 145500 | 12395819700 | 154200 | 154200 | 154400 | 154100 | 414 |
| 231 | 20231116 | 145400 | 12331981300 | 154300 | 154600 | 154700 | 154300 | 1151 |
| 232 | 20231116 | 145300 | 12154221600 | 154600 | 154900 | 155800 | 154600 | 1243 |
| 233 | 20231116 | 145200 | 11961669300 | 154900 | 155200 | 155200 | 154800 | 792 |
| 234 | 20231116 | 145100 | 11838917600 | 155100 | 155500 | 155500 | 155100 | 504 |
| 235 | 20231116 | 145000 | 11760664800 | 155500 | 155400 | 155500 | 155400 | 163 |
| 236 | 20231116 | 144900 | 11735322500 | 155500 | 155200 | 155600 | 155000 | 371 |
| 237 | 20231116 | 144800 | 11677726300 | 155100 | 154700 | 155100 | 154700 | 375 |
| 238 | 20231116 | 144700 | 11619643100 | 154700 | 154000 | 154700 | 154000 | 247 |
| 239 | 20231116 | 144600 | 11581493000 | 153900 | 154500 | 154600 | 153900 | 1036 |
| 240 | 20231116 | 144500 | 11421841000 | 154600 | 154800 | 154900 | 154600 | 295 |
| 241 | 20231116 | 144400 | 11376170300 | 154800 | 154300 | 154800 | 153900 | 1025 |
| 242 | 20231116 | 144300 | 11218182300 | 154300 | 154800 | 154800 | 154000 | 1684 |
| 243 | 20231116 | 144200 | 10958444300 | 154800 | 154700 | 154800 | 154400 | 633 |
| 244 | 20231116 | 144100 | 10860579300 | 154800 | 154900 | 155000 | 154800 | 217 |
| 245 | 20231116 | 144000 | 10826973400 | 154900 | 155100 | 155500 | 154500 | 2166 |
| 246 | 20231116 | 143900 | 10491844100 | 155100 | 155200 | 155700 | 154900 | 1025 |
| 247 | 20231116 | 143800 | 10332910700 | 155200 | 155300 | 155500 | 155100 | 490 |
| 248 | 20231116 | 143700 | 10256856600 | 155200 | 155200 | 155300 | 155100 | 503 |
| 249 | 20231116 | 143600 | 10178797600 | 155200 | 155700 | 155700 | 155200 | 465 |
| 250 | 20231116 | 143500 | 10106535100 | 155700 | 155900 | 156500 | 155700 | 314 |
| 251 | 20231116 | 143400 | 10057565200 | 156000 | 155300 | 156000 | 155300 | 279 |
| 252 | 20231116 | 143300 | 10014132200 | 155300 | 155100 | 155300 | 154800 | 980 |
| 253 | 20231116 | 143200 | 9862189000 | 155200 | 155700 | 155700 | 155100 | 1161 |
| 254 | 20231116 | 143100 | 9681761900 | 155600 | 155600 | 155700 | 155500 | 1258 |
| 255 | 20231116 | 143000 | 9486093400 | 155700 | 155900 | 156000 | 155700 | 712 |
| 256 | 20231116 | 142900 | 9375141200 | 155900 | 156400 | 156400 | 155800 | 1633 |
| 257 | 20231116 | 142800 | 9120248000 | 156400 | 156500 | 156500 | 156400 | 191 |
| 258 | 20231116 | 142700 | 9090374300 | 156300 | 156500 | 156600 | 156300 | 276 |
| 259 | 20231116 | 142600 | 9047214000 | 156400 | 156600 | 156700 | 156400 | 499 |
| 260 | 20231116 | 142500 | 8969124900 | 156500 | 156500 | 156600 | 156500 | 491 |
| 261 | 20231116 | 142400 | 8892255500 | 156500 | 156800 | 156800 | 156300 | 2148 |
| 262 | 20231116 | 142300 | 8556104000 | 156900 | 156900 | 157000 | 156900 | 229 |
| 263 | 20231116 | 142200 | 8520172500 | 156900 | 157000 | 157100 | 156900 | 103 |
| 264 | 20231116 | 142100 | 8504003400 | 157100 | 157200 | 157300 | 156900 | 763 |
| 265 | 20231116 | 142000 | 8384208200 | 157300 | 157300 | 157400 | 157300 | 189 |
| 266 | 20231116 | 141900 | 8354476400 | 157400 | 157400 | 157500 | 157300 | 334 |
| 267 | 20231116 | 141800 | 8301922400 | 157500 | 157500 | 157600 | 157500 | 141 |
| 268 | 20231116 | 141700 | 8279712800 | 157500 | 157400 | 157600 | 157400 | 9 |
| 269 | 20231116 | 141600 | 8278295400 | 157400 | 157600 | 157600 | 157400 | 259 |
| 270 | 20231116 | 141500 | 8237516800 | 157600 | 157400 | 157600 | 157400 | 57 |
| 271 | 20231116 | 141400 | 8228540300 | 157500 | 157500 | 157500 | 157300 | 342 |
| 272 | 20231116 | 141300 | 8174726700 | 157500 | 157800 | 157800 | 157500 | 209 |
| 273 | 20231116 | 141200 | 8141780200 | 157900 | 158000 | 158000 | 157900 | 163 |
| 274 | 20231116 | 141100 | 8116042000 | 157900 | 158000 | 158000 | 157900 | 421 |
| 275 | 20231116 | 141000 | 8049537100 | 158000 | 158000 | 158000 | 157900 | 49 |
| 276 | 20231116 | 140900 | 8041796100 | 158000 | 158000 | 158000 | 157900 | 49 |
| 277 | 20231116 | 140800 | 8034056200 | 157900 | 157800 | 157900 | 157800 | 44 |
| 278 | 20231116 | 140700 | 8027110000 | 157700 | 157800 | 157800 | 157700 | 109 |
| 279 | 20231116 | 140600 | 8009916000 | 157800 | 157900 | 157900 | 157700 | 50 |
| 280 | 20231116 | 140500 | 8002024700 | 157700 | 157800 | 157900 | 157700 | 75 |
| 281 | 20231116 | 140400 | 7990194900 | 157700 | 157600 | 157700 | 157600 | 105 |
| 282 | 20231116 | 140300 | 7973646500 | 157600 | 157500 | 157600 | 157500 | 137 |
| 283 | 20231116 | 140200 | 7952060500 | 157500 | 157400 | 157500 | 157400 | 24 |
| 284 | 20231116 | 140100 | 7948282700 | 157400 | 157500 | 157500 | 157400 | 8 |
| 285 | 20231116 | 140000 | 7947023200 | 157500 | 157400 | 157500 | 157300 | 191 |
| 286 | 20231116 | 135900 | 7916951000 | 157400 | 157400 | 157400 | 157300 | 154 |
| 287 | 20231116 | 135800 | 7892713300 | 157400 | 157400 | 157400 | 157400 | 156 |
| 288 | 20231116 | 135700 | 7868158900 | 157400 | 157400 | 157400 | 157400 | 21 |
| 289 | 20231116 | 135600 | 7864853500 | 157400 | 157400 | 157400 | 157400 | 40 |
| 290 | 20231116 | 135500 | 7858557500 | 157400 | 157300 | 157400 | 157300 | 58 |
| 291 | 20231116 | 135400 | 7849433100 | 157400 | 157300 | 157400 | 157300 | 30 |
| 292 | 20231116 | 135300 | 7844713600 | 157300 | 157300 | 157300 | 157300 | 16 |
| 293 | 20231116 | 135200 | 7842196800 | 157300 | 157300 | 157500 | 157100 | 103 |
| 294 | 20231116 | 135100 | 7825994900 | 157300 | 157300 | 157300 | 157300 | 77 |
| 295 | 20231116 | 135000 | 7813882800 | 157300 | 156900 | 157300 | 156900 | 243 |
| 296 | 20231116 | 134900 | 7775686200 | 156800 | 156800 | 156800 | 156800 | 99 |
| 297 | 20231116 | 134800 | 7760163000 | 156900 | 156700 | 156900 | 156700 | 93 |
| 298 | 20231116 | 134700 | 7745581100 | 156800 | 156800 | 156800 | 156700 | 149 |
| 299 | 20231116 | 134600 | 7722223800 | 156700 | 156800 | 156800 | 156700 | 233 |
| 300 | 20231116 | 134500 | 7685702800 | 156800 | 156900 | 156900 | 156800 | 22 |
| 301 | 20231116 | 134400 | 7682252800 | 156700 | 156800 | 156900 | 156700 | 240 |
| 302 | 20231116 | 134300 | 7644619700 | 156800 | 157000 | 157000 | 156800 | 217 |
| 303 | 20231116 | 134200 | 7610571700 | 157000 | 157100 | 157200 | 157000 | 647 |
| 304 | 20231116 | 134100 | 7508979700 | 157200 | 157100 | 157200 | 157100 | 58 |
| 305 | 20231116 | 134000 | 7499863800 | 157200 | 157000 | 157200 | 157000 | 54 |
| 306 | 20231116 | 133900 | 7491381000 | 157100 | 157100 | 157200 | 157100 | 214 |
| 307 | 20231116 | 133800 | 7457760300 | 157100 | 157400 | 157400 | 157100 | 793 |
| 308 | 20231116 | 133700 | 7332994000 | 157400 | 157400 | 157500 | 157400 | 38 |
| 309 | 20231116 | 133600 | 7327011100 | 157500 | 157400 | 157500 | 157400 | 61 |
| 310 | 20231116 | 133500 | 7317409400 | 157500 | 157400 | 157500 | 157400 | 52 |
| 311 | 20231116 | 133400 | 7309222500 | 157400 | 157600 | 157600 | 157400 | 411 |
| 312 | 20231116 | 133300 | 7244489800 | 157500 | 157600 | 157600 | 157500 | 38 |
| 313 | 20231116 | 133200 | 7238504500 | 157600 | 157500 | 157600 | 157500 | 104 |
| 314 | 20231116 | 133100 | 7222117100 | 157600 | 157500 | 157600 | 157500 | 12 |
| 315 | 20231116 | 133000 | 7220226100 | 157500 | 157600 | 157600 | 157500 | 26 |
| 316 | 20231116 | 132900 | 7216130700 | 157600 | 157500 | 157600 | 157500 | 14 |
| 317 | 20231116 | 132800 | 7213925500 | 157500 | 157500 | 157500 | 157500 | 86 |
| 318 | 20231116 | 132700 | 7200380500 | 157500 | 157500 | 157500 | 157500 | 31 |
| 319 | 20231116 | 132600 | 7195498000 | 157500 | 157500 | 157500 | 157500 | 14 |
| 320 | 20231116 | 132500 | 7193293000 | 157500 | 157400 | 157500 | 157400 | 40 |
| 321 | 20231116 | 132400 | 7186995200 | 157500 | 157400 | 157500 | 157400 | 211 |
| 322 | 20231116 | 132300 | 7153783700 | 157500 | 157500 | 157500 | 157400 | 131 |
| 323 | 20231116 | 132200 | 7133162700 | 157500 | 157400 | 157500 | 157400 | 51 |
| 324 | 20231116 | 132100 | 7125133600 | 157400 | 157600 | 157600 | 157400 | 220 |
| 325 | 20231116 | 132000 | 7090482400 | 157600 | 157600 | 157600 | 157500 | 58 |
| 326 | 20231116 | 131900 | 7081343700 | 157500 | 157500 | 157500 | 157500 | 1 |
| 327 | 20231116 | 131800 | 7081186200 | 157500 | 157500 | 157500 | 157500 | 48 |
| 328 | 20231116 | 131700 | 7073626200 | 157500 | 157400 | 157500 | 157400 | 178 |
| 329 | 20231116 | 131600 | 7045591300 | 157600 | 157600 | 157600 | 157400 | 25 |
| 330 | 20231116 | 131500 | 7041651500 | 157600 | 157300 | 157700 | 157300 | 110 |
| 331 | 20231116 | 131400 | 7024337400 | 157300 | 157200 | 157300 | 157200 | 142 |
| 332 | 20231116 | 131300 | 7002013400 | 157100 | 157300 | 157300 | 157100 | 489 |
| 333 | 20231116 | 131200 | 6925170200 | 157400 | 157400 | 157400 | 157200 | 253 |
| 334 | 20231116 | 131100 | 6885374500 | 157400 | 157700 | 157700 | 157300 | 322 |
| 335 | 20231116 | 131000 | 6834694900 | 157400 | 157800 | 157800 | 157400 | 33 |
| 336 | 20231116 | 130900 | 6829495200 | 157900 | 157900 | 157900 | 157300 | 402 |
| 337 | 20231116 | 130800 | 6766189300 | 157900 | 158000 | 158000 | 157900 | 8 |
| 338 | 20231116 | 130700 | 6764925900 | 157800 | 157900 | 158100 | 157800 | 566 |
| 339 | 20231116 | 130600 | 6675584100 | 157900 | 157900 | 157900 | 157900 | 314 |
| 340 | 20231116 | 130500 | 6626003500 | 157900 | 157900 | 157900 | 157900 | 27 |
| 341 | 20231116 | 130400 | 6621740200 | 158000 | 158000 | 158000 | 157900 | 100 |
| 342 | 20231116 | 130300 | 6605949900 | 158000 | 158000 | 158000 | 157900 | 16 |
| 343 | 20231116 | 130200 | 6603422200 | 158000 | 158000 | 158000 | 158000 | 163 |
| 344 | 20231116 | 130100 | 6577668200 | 158000 | 158000 | 158100 | 158000 | 186 |
| 345 | 20231116 | 130000 | 6548276900 | 158000 | 158100 | 158100 | 158000 | 124 |
| 346 | 20231116 | 125900 | 6528682700 | 158000 | 158000 | 158100 | 158000 | 16 |
| 347 | 20231116 | 125800 | 6526154100 | 158000 | 158100 | 158100 | 158000 | 56 |
| 348 | 20231116 | 125700 | 6517305300 | 158100 | 158000 | 158100 | 157900 | 547 |
| 349 | 20231116 | 125600 | 6430876100 | 157900 | 157800 | 157900 | 157800 | 36 |
| 350 | 20231116 | 125500 | 6425192000 | 157800 | 157900 | 157900 | 157800 | 26 |
| 351 | 20231116 | 125400 | 6421088500 | 157800 | 157800 | 157900 | 157800 | 71 |
| 352 | 20231116 | 125300 | 6409884500 | 157800 | 157700 | 157800 | 157700 | 97 |
| 353 | 20231116 | 125200 | 6394582600 | 157600 | 157700 | 157700 | 157600 | 218 |
| 354 | 20231116 | 125100 | 6360225100 | 157700 | 157700 | 157700 | 157700 | 65 |
| 355 | 20231116 | 125000 | 6349974600 | 157800 | 157700 | 157800 | 157700 | 51 |
| 356 | 20231116 | 124900 | 6341931300 | 157700 | 157700 | 157800 | 157700 | 40 |
| 357 | 20231116 | 124800 | 6335621500 | 157700 | 157900 | 157900 | 157700 | 238 |
| 358 | 20231116 | 124700 | 6298070200 | 157900 | 158000 | 158000 | 157900 | 255 |
| 359 | 20231116 | 124600 | 6257798800 | 158100 | 158100 | 158100 | 158000 | 312 |
| 360 | 20231116 | 124500 | 6208502500 | 158100 | 158000 | 158100 | 158000 | 45 |
| 361 | 20231116 | 124400 | 6201391200 | 158000 | 158000 | 158000 | 158000 | 11 |
| 362 | 20231116 | 124300 | 6199653200 | 158100 | 158000 | 158100 | 158000 | 110 |
| 363 | 20231116 | 124200 | 6182270700 | 158000 | 158100 | 158100 | 158000 | 173 |
| 364 | 20231116 | 124100 | 6154935000 | 158100 | 158100 | 158100 | 158100 | 15 |
| 365 | 20231116 | 124000 | 6152563500 | 158100 | 158100 | 158100 | 158000 | 69 |
| 366 | 20231116 | 123900 | 6141655300 | 158100 | 158100 | 158300 | 158100 | 142 |
| 367 | 20231116 | 123800 | 6119199600 | 158100 | 158100 | 158200 | 158100 | 12 |
| 368 | 20231116 | 123700 | 6117302000 | 158100 | 158200 | 158200 | 158100 | 128 |
| 369 | 20231116 | 123600 | 6097058400 | 158300 | 158200 | 158300 | 158200 | 27 |
| 370 | 20231116 | 123500 | 6092786700 | 158200 | 158300 | 158300 | 158200 | 27 |
| 371 | 20231116 | 123400 | 6088514200 | 158200 | 158300 | 158300 | 158100 | 167 |
| 372 | 20231116 | 123300 | 6062093800 | 158200 | 158300 | 158300 | 158200 | 92 |
| 373 | 20231116 | 123200 | 6047535800 | 158300 | 158500 | 158500 | 158300 | 121 |
| 374 | 20231116 | 123100 | 6028372100 | 158500 | 158400 | 158500 | 158400 | 62 |
| 375 | 20231116 | 123000 | 6018551200 | 158600 | 158600 | 158600 | 158400 | 12 |
| 376 | 20231116 | 122900 | 6016649000 | 158400 | 158600 | 158600 | 158400 | 317 |
| 377 | 20231116 | 122800 | 5966430800 | 158600 | 158600 | 158600 | 158500 | 87 |
| 378 | 20231116 | 122700 | 5952639200 | 158600 | 158600 | 158600 | 158500 | 32 |
| 379 | 20231116 | 122600 | 5947564100 | 158500 | 158700 | 158700 | 158500 | 64 |
| 380 | 20231116 | 122500 | 5937415800 | 158600 | 158500 | 158700 | 158500 | 42 |
| 381 | 20231116 | 122400 | 5930752300 | 158600 | 158500 | 158600 | 158400 | 34 |
| 382 | 20231116 | 122300 | 5925363800 | 158500 | 158500 | 158500 | 158400 | 66 |
| 383 | 20231116 | 122200 | 5914904000 | 158500 | 158500 | 158500 | 158400 | 54 |
| 384 | 20231116 | 122100 | 5906346100 | 158500 | 158700 | 158700 | 158500 | 377 |
| 385 | 20231116 | 122000 | 5846579600 | 158700 | 158700 | 158700 | 158600 | 46 |
| 386 | 20231116 | 121900 | 5839281700 | 158700 | 158700 | 158700 | 158600 | 43 |
| 387 | 20231116 | 121800 | 5832458400 | 158600 | 158600 | 158700 | 158600 | 28 |
| 388 | 20231116 | 121700 | 5828015600 | 158600 | 158600 | 158600 | 158500 | 66 |
| 389 | 20231116 | 121600 | 5817548600 | 158600 | 158600 | 158600 | 158500 | 84 |
| 390 | 20231116 | 121500 | 5804226300 | 158600 | 158500 | 158600 | 158500 | 71 |
| 391 | 20231116 | 121400 | 5792972700 | 158500 | 158700 | 159000 | 158500 | 137 |
| 392 | 20231116 | 121300 | 5771238300 | 158700 | 158700 | 158800 | 158600 | 55 |
| 393 | 20231116 | 121200 | 5762510200 | 158700 | 158800 | 158900 | 158700 | 89 |
| 394 | 20231116 | 121100 | 5748375100 | 158700 | 158700 | 158700 | 158700 | 28 |
| 395 | 20231116 | 121000 | 5743931500 | 158600 | 159200 | 159200 | 158600 | 153 |
| 396 | 20231116 | 120900 | 5719603700 | 159300 | 159200 | 159400 | 159200 | 41 |
| 397 | 20231116 | 120800 | 5713070400 | 159200 | 158500 | 159200 | 158500 | 95 |
| 398 | 20231116 | 120700 | 5697983900 | 158600 | 158900 | 158900 | 158500 | 579 |
| 399 | 20231116 | 120600 | 5606121300 | 158900 | 159200 | 159200 | 158900 | 147 |
| 400 | 20231116 | 120500 | 5582743000 | 159100 | 159200 | 159200 | 159100 | 73 |
| 401 | 20231116 | 120400 | 5571125200 | 159200 | 159200 | 159200 | 159200 | 124 |
| 402 | 20231116 | 120300 | 5551384400 | 159200 | 159600 | 159600 | 159200 | 276 |
| 403 | 20231116 | 120200 | 5507397500 | 159600 | 159500 | 159700 | 159500 | 388 |
| 404 | 20231116 | 120100 | 5445485900 | 159400 | 159100 | 159400 | 159100 | 200 |
| 405 | 20231116 | 120000 | 5413634300 | 159000 | 159100 | 159100 | 159000 | 47 |
| 406 | 20231116 | 115900 | 5406157400 | 159100 | 159200 | 159200 | 159100 | 83 |
| 407 | 20231116 | 115800 | 5392951800 | 159200 | 159100 | 159200 | 159100 | 21 |
| 408 | 20231116 | 115700 | 5389610500 | 159100 | 159100 | 159100 | 159100 | 23 |
| 409 | 20231116 | 115600 | 5385951200 | 159100 | 159300 | 159300 | 159100 | 88 |
| 410 | 20231116 | 115500 | 5371941000 | 159300 | 159400 | 159500 | 159300 | 231 |
| 411 | 20231116 | 115400 | 5335127700 | 159600 | 159600 | 159900 | 159500 | 541 |
| 412 | 20231116 | 115300 | 5248689700 | 159500 | 159400 | 159700 | 159400 | 107 |
| 413 | 20231116 | 115200 | 5231616300 | 159400 | 159500 | 159900 | 159300 | 547 |
| 414 | 20231116 | 115100 | 5144402000 | 159400 | 159900 | 159900 | 159400 | 591 |
| 415 | 20231116 | 115000 | 5050039400 | 159900 | 159700 | 159900 | 159500 | 316 |
| 416 | 20231116 | 114900 | 4999556800 | 159700 | 159400 | 159700 | 159400 | 578 |
| 417 | 20231116 | 114800 | 4907357100 | 159400 | 159500 | 159500 | 159400 | 136 |
| 418 | 20231116 | 114700 | 4885676900 | 159500 | 159400 | 159500 | 159400 | 459 |
| 419 | 20231116 | 114600 | 4812484000 | 159300 | 158900 | 159300 | 158900 | 860 |
| 420 | 20231116 | 114500 | 4675654500 | 159000 | 158800 | 159000 | 158700 | 162 |
| 421 | 20231116 | 114400 | 4649915900 | 158800 | 158900 | 158900 | 158800 | 107 |
| 422 | 20231116 | 114300 | 4632924000 | 158900 | 158600 | 158900 | 158600 | 227 |
| 423 | 20231116 | 114200 | 4596892100 | 158600 | 158700 | 158700 | 158600 | 143 |
| 424 | 20231116 | 114100 | 4574200900 | 158700 | 158700 | 158700 | 158700 | 52 |
| 425 | 20231116 | 114000 | 4565948500 | 158800 | 158700 | 158800 | 158700 | 165 |
| 426 | 20231116 | 113900 | 4539756600 | 158500 | 158700 | 158800 | 158500 | 110 |
| 427 | 20231116 | 113800 | 4522294500 | 158500 | 158800 | 158800 | 158500 | 46 |
| 428 | 20231116 | 113700 | 4514993000 | 158800 | 158800 | 158800 | 158500 | 377 |
| 429 | 20231116 | 113600 | 4455169700 | 158900 | 158900 | 158900 | 158800 | 129 |
| 430 | 20231116 | 113500 | 4434680700 | 158800 | 158900 | 158900 | 158700 | 238 |
| 431 | 20231116 | 113400 | 4396876500 | 158800 | 158700 | 158800 | 158700 | 222 |
| 432 | 20231116 | 113300 | 4361631400 | 158700 | 158700 | 158700 | 158600 | 159 |
| 433 | 20231116 | 113200 | 4336398500 | 158700 | 158600 | 158700 | 158600 | 45 |
| 434 | 20231116 | 113100 | 4329259900 | 158800 | 158200 | 158800 | 158200 | 117 |
| 435 | 20231116 | 113000 | 4310715400 | 158200 | 158200 | 158200 | 158100 | 33 |
| 436 | 20231116 | 112900 | 4305495600 | 158200 | 158300 | 158300 | 158200 | 103 |
| 437 | 20231116 | 112800 | 4289199000 | 158300 | 158200 | 158500 | 158200 | 141 |
| 438 | 20231116 | 112700 | 4266858000 | 158200 | 158400 | 158500 | 158200 | 119 |
| 439 | 20231116 | 112600 | 4248015800 | 158500 | 158500 | 158500 | 158400 | 50 |
| 440 | 20231116 | 112500 | 4240095500 | 158400 | 158500 | 158500 | 158400 | 41 |
| 441 | 20231116 | 112400 | 4233597600 | 158500 | 158600 | 158600 | 158500 | 41 |
| 442 | 20231116 | 112300 | 4227098600 | 158700 | 158800 | 158800 | 158600 | 181 |
| 443 | 20231116 | 112200 | 4198366400 | 158700 | 158800 | 158800 | 158700 | 125 |
| 444 | 20231116 | 112100 | 4178522800 | 158800 | 158500 | 158800 | 158500 | 224 |
| 445 | 20231116 | 112000 | 4142986600 | 158400 | 158200 | 158400 | 158200 | 151 |
| 446 | 20231116 | 111900 | 4119087000 | 158200 | 158200 | 158200 | 158200 | 36 |
| 447 | 20231116 | 111800 | 4113391800 | 158200 | 158300 | 158300 | 158100 | 187 |
| 448 | 20231116 | 111700 | 4083807000 | 158300 | 158200 | 158300 | 158200 | 5 |
| 449 | 20231116 | 111600 | 4083015900 | 158200 | 158300 | 158300 | 158200 | 73 |
| 450 | 20231116 | 111500 | 4071465900 | 158400 | 158500 | 158500 | 158200 | 79 |
| 451 | 20231116 | 111400 | 4058953800 | 158500 | 158500 | 158500 | 158400 | 216 |
| 452 | 20231116 | 111300 | 4024723300 | 158400 | 157900 | 158400 | 157900 | 472 |
| 453 | 20231116 | 111200 | 3950090800 | 157800 | 157500 | 157800 | 157500 | 214 |
| 454 | 20231116 | 111100 | 3916365600 | 157500 | 157500 | 157600 | 157500 | 258 |
| 455 | 20231116 | 111000 | 3875717900 | 157500 | 157600 | 157600 | 157500 | 43 |
| 456 | 20231116 | 110900 | 3868941200 | 157500 | 157800 | 157800 | 157500 | 353 |
| 457 | 20231116 | 110800 | 3813302300 | 157700 | 157900 | 157900 | 157700 | 181 |
| 458 | 20231116 | 110700 | 3784745300 | 157800 | 158000 | 158000 | 157800 | 108 |
| 459 | 20231116 | 110600 | 3767696900 | 158000 | 157900 | 158000 | 157900 | 78 |
| 460 | 20231116 | 110500 | 3755377600 | 157900 | 157600 | 158000 | 157600 | 330 |
| 461 | 20231116 | 110400 | 3703351200 | 157500 | 157500 | 157600 | 157500 | 334 |
| 462 | 20231116 | 110300 | 3650745200 | 157500 | 157500 | 157500 | 157500 | 192 |
| 463 | 20231116 | 110200 | 3620505200 | 157500 | 157800 | 157800 | 157500 | 321 |
| 464 | 20231116 | 110100 | 3569924500 | 157800 | 158000 | 158000 | 157800 | 122 |
| 465 | 20231116 | 110000 | 3550663400 | 157800 | 157800 | 158100 | 157800 | 342 |
| 466 | 20231116 | 105900 | 3496643900 | 157600 | 157900 | 157900 | 157500 | 63 |
| 467 | 20231116 | 105800 | 3486713000 | 157900 | 158000 | 158000 | 157400 | 76 |
| 468 | 20231116 | 105700 | 3474731000 | 158000 | 157800 | 158200 | 157500 | 325 |
| 469 | 20231116 | 105600 | 3423471600 | 157700 | 157700 | 157800 | 157700 | 272 |
| 470 | 20231116 | 105500 | 3380568200 | 157700 | 157700 | 157700 | 157700 | 37 |
| 471 | 20231116 | 105400 | 3374733300 | 157700 | 157800 | 157800 | 157700 | 23 |
| 472 | 20231116 | 105300 | 3371105700 | 157800 | 157600 | 157800 | 157600 | 32 |
| 473 | 20231116 | 105200 | 3366060800 | 157600 | 157600 | 157600 | 157600 | 13 |
| 474 | 20231116 | 105100 | 3364012000 | 157600 | 157600 | 157600 | 157500 | 46 |
| 475 | 20231116 | 105000 | 3356762500 | 157600 | 157900 | 157900 | 157500 | 151 |
| 476 | 20231116 | 104900 | 3332949700 | 157800 | 158000 | 158000 | 157800 | 94 |
| 477 | 20231116 | 104800 | 3318098100 | 158000 | 158200 | 158200 | 157400 | 260 |
| 478 | 20231116 | 104700 | 3277068500 | 158100 | 158000 | 158200 | 158000 | 360 |
| 479 | 20231116 | 104600 | 3220130000 | 158000 | 157900 | 158000 | 157800 | 82 |
| 480 | 20231116 | 104500 | 3207181800 | 157900 | 157700 | 157900 | 157700 | 136 |
| 481 | 20231116 | 104400 | 3185713200 | 157900 | 157600 | 157900 | 157600 | 25 |
| 482 | 20231116 | 104300 | 3181770600 | 157300 | 157700 | 157700 | 157300 | 107 |
| 483 | 20231116 | 104200 | 3164915700 | 157400 | 157100 | 157700 | 157100 | 312 |
| 484 | 20231116 | 104100 | 3115841800 | 157000 | 157100 | 157400 | 157000 | 245 |
| 485 | 20231116 | 104000 | 3077361700 | 157100 | 157000 | 157100 | 157000 | 96 |
| 486 | 20231116 | 103900 | 3062286900 | 157100 | 157100 | 157200 | 157000 | 203 |
| 487 | 20231116 | 103800 | 3030404300 | 157100 | 157200 | 157200 | 157100 | 85 |
| 488 | 20231116 | 103700 | 3017050500 | 157200 | 157500 | 157600 | 157200 | 293 |
| 489 | 20231116 | 103600 | 2970932300 | 157900 | 157400 | 157900 | 157400 | 145 |
| 490 | 20231116 | 103500 | 2948102400 | 157800 | 157300 | 158200 | 157300 | 317 |
| 491 | 20231116 | 103400 | 2898166500 | 157300 | 157100 | 157400 | 157100 | 82 |
| 492 | 20231116 | 103300 | 2885273600 | 157100 | 157700 | 157700 | 157100 | 1018 |
| 493 | 20231116 | 103200 | 2724970200 | 157800 | 157800 | 157900 | 157700 | 252 |
| 494 | 20231116 | 103100 | 2685204400 | 157800 | 158000 | 158000 | 157800 | 286 |
| 495 | 20231116 | 103000 | 2640041400 | 157900 | 158400 | 158400 | 157900 | 160 |
| 496 | 20231116 | 102900 | 2614735500 | 158400 | 158300 | 158600 | 158100 | 498 |
| 497 | 20231116 | 102800 | 2535858200 | 158400 | 158500 | 158600 | 158300 | 770 |
| 498 | 20231116 | 102700 | 2413827000 | 158500 | 158400 | 158500 | 158400 | 150 |
| 499 | 20231116 | 102600 | 2390060600 | 158400 | 158400 | 158500 | 158300 | 115 |
| 500 | 20231116 | 102500 | 2371845500 | 158500 | 157800 | 158500 | 157700 | 304 |
| 501 | 20231116 | 102400 | 2323843500 | 157800 | 157800 | 157800 | 157700 | 416 |
| 502 | 20231116 | 102300 | 2258223800 | 157700 | 157800 | 157900 | 157600 | 913 |
| 503 | 20231116 | 102200 | 2114204700 | 157800 | 157900 | 158000 | 157800 | 90 |
| 504 | 20231116 | 102100 | 2099993800 | 157900 | 158000 | 158100 | 157900 | 349 |
| 505 | 20231116 | 102000 | 2044871100 | 158100 | 158000 | 158100 | 157900 | 286 |
| 506 | 20231116 | 101900 | 1999694200 | 157900 | 158300 | 158300 | 157900 | 277 |
| 507 | 20231116 | 101800 | 1955879200 | 158300 | 158100 | 158300 | 158000 | 318 |
| 508 | 20231116 | 101700 | 1905586400 | 158200 | 157800 | 158200 | 157800 | 153 |
| 509 | 20231116 | 101600 | 1881385700 | 158200 | 158200 | 158200 | 157700 | 113 |
| 510 | 20231116 | 101500 | 1863531600 | 158000 | 157400 | 158000 | 157400 | 240 |
| 511 | 20231116 | 101400 | 1825679200 | 157500 | 157400 | 157700 | 157300 | 225 |
| 512 | 20231116 | 101300 | 1790264800 | 157400 | 157400 | 157500 | 157200 | 469 |
| 513 | 20231116 | 101200 | 1716442100 | 157400 | 156600 | 157400 | 156400 | 958 |
| 514 | 20231116 | 101100 | 1566376100 | 156600 | 157500 | 157500 | 156500 | 628 |
| 515 | 20231116 | 101000 | 1467832400 | 157500 | 157900 | 157900 | 157500 | 483 |
| 516 | 20231116 | 100900 | 1391683300 | 158000 | 158000 | 158000 | 157800 | 479 |
| 517 | 20231116 | 100800 | 1316039300 | 158000 | 158800 | 158800 | 157900 | 419 |
| 518 | 20231116 | 100700 | 1249723100 | 158800 | 159200 | 159200 | 158500 | 278 |
| 519 | 20231116 | 100600 | 1205528600 | 159200 | 157900 | 159500 | 157900 | 1227 |
| 520 | 20231116 | 100500 | 1010500500 | 157800 | 157700 | 158500 | 157600 | 367 |
| 521 | 20231116 | 100400 | 952527000 | 157600 | 157400 | 158000 | 157200 | 686 |
| 522 | 20231116 | 100300 | 844432400 | 157100 | 156500 | 157100 | 156300 | 1231 |
| 523 | 20231116 | 100200 | 651849900 | 156500 | 157200 | 157400 | 156400 | 517 |
| 524 | 20231116 | 100100 | 570755800 | 157400 | 158200 | 158200 | 157200 | 1132 |
| 525 | 20231116 | 100000 | 392430200 | 158300 | 159900 | 159900 | 158300 | 2363 |