34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 193300 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 11309 |
| 3 | 20231116 | 193200 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 4 | 20231116 | 193100 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 5 | 20231116 | 193000 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 6 | 20231116 | 192900 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 7 | 20231116 | 192800 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 8 | 20231116 | 192700 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 9 | 20231116 | 192600 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 10 | 20231116 | 192500 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 11 | 20231116 | 192400 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 12 | 20231116 | 192300 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 13 | 20231116 | 192200 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 14 | 20231116 | 192100 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 15 | 20231116 | 192000 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 16 | 20231116 | 191900 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 17 | 20231116 | 191800 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 18 | 20231116 | 191700 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 19 | 20231116 | 191600 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 20 | 20231116 | 191500 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 21 | 20231116 | 191400 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 22 | 20231116 | 191300 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 23 | 20231116 | 191200 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 24 | 20231116 | 191100 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 25 | 20231116 | 191000 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 26 | 20231116 | 190900 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 27 | 20231116 | 190800 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 28 | 20231116 | 190700 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 29 | 20231116 | 190600 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 30 | 20231116 | 190500 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 31 | 20231116 | 190400 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 32 | 20231116 | 190300 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 11309 |
| 33 | 20231116 | 190200 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 34 | 20231116 | 190100 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 35 | 20231116 | 190000 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 36 | 20231116 | 185900 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 37 | 20231116 | 185800 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 38 | 20231116 | 185700 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 39 | 20231116 | 185600 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 40 | 20231116 | 185500 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 41 | 20231116 | 185400 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 42 | 20231116 | 185300 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 43 | 20231116 | 185200 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 44 | 20231116 | 185100 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 45 | 20231116 | 185000 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 46 | 20231116 | 184900 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 47 | 20231116 | 184800 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 48 | 20231116 | 184700 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 49 | 20231116 | 184600 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 50 | 20231116 | 184500 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 51 | 20231116 | 184400 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 52 | 20231116 | 184300 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 53 | 20231116 | 184200 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 54 | 20231116 | 184100 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 55 | 20231116 | 184000 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 56 | 20231116 | 183900 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 57 | 20231116 | 183800 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 58 | 20231116 | 183700 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 59 | 20231116 | 183600 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 60 | 20231116 | 183500 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 61 | 20231116 | 183400 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 62 | 20231116 | 183300 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 11309 |
| 63 | 20231116 | 183200 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 64 | 20231116 | 183100 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 65 | 20231116 | 183000 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 66 | 20231116 | 182900 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 67 | 20231116 | 182800 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 68 | 20231116 | 182700 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 69 | 20231116 | 182600 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 70 | 20231116 | 182500 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 71 | 20231116 | 182400 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 72 | 20231116 | 182300 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 73 | 20231116 | 182200 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 74 | 20231116 | 182100 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 75 | 20231116 | 182000 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 76 | 20231116 | 181900 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 77 | 20231116 | 181800 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 78 | 20231116 | 181700 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 79 | 20231116 | 181600 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 80 | 20231116 | 181500 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 81 | 20231116 | 181400 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 82 | 20231116 | 181300 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 83 | 20231116 | 181200 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 84 | 20231116 | 181100 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 85 | 20231116 | 181000 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 86 | 20231116 | 180900 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 87 | 20231116 | 180800 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 88 | 20231116 | 180700 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 89 | 20231116 | 180600 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 90 | 20231116 | 180500 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 91 | 20231116 | 180400 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 92 | 20231116 | 180300 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 11309 |
| 93 | 20231116 | 180200 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 94 | 20231116 | 180100 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 95 | 20231116 | 180000 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 96 | 20231116 | 175900 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 97 | 20231116 | 175800 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 98 | 20231116 | 175700 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 99 | 20231116 | 175600 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 100 | 20231116 | 175500 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 101 | 20231116 | 175400 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 102 | 20231116 | 175300 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 103 | 20231116 | 175200 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 104 | 20231116 | 175100 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 105 | 20231116 | 175000 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 106 | 20231116 | 174900 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 107 | 20231116 | 174800 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 108 | 20231116 | 174700 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 109 | 20231116 | 174600 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 110 | 20231116 | 174500 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 111 | 20231116 | 174400 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 112 | 20231116 | 174300 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 113 | 20231116 | 174200 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 114 | 20231116 | 174100 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 115 | 20231116 | 174000 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 116 | 20231116 | 173900 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 117 | 20231116 | 173800 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 118 | 20231116 | 173700 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 119 | 20231116 | 173600 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 120 | 20231116 | 173500 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 121 | 20231116 | 173400 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 122 | 20231116 | 173300 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 11309 |
| 123 | 20231116 | 173200 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 124 | 20231116 | 173100 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 125 | 20231116 | 173000 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 126 | 20231116 | 172900 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 127 | 20231116 | 172800 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 128 | 20231116 | 172700 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 129 | 20231116 | 172600 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 130 | 20231116 | 172500 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 131 | 20231116 | 172400 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 132 | 20231116 | 172300 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 133 | 20231116 | 172200 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 134 | 20231116 | 172100 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 135 | 20231116 | 172000 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 136 | 20231116 | 171900 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 137 | 20231116 | 171800 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 138 | 20231116 | 171700 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 139 | 20231116 | 171600 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 140 | 20231116 | 171500 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 141 | 20231116 | 171400 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 142 | 20231116 | 171300 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 143 | 20231116 | 171200 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 144 | 20231116 | 171100 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 145 | 20231116 | 171000 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 146 | 20231116 | 170900 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 147 | 20231116 | 170800 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 148 | 20231116 | 170700 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 149 | 20231116 | 170600 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 150 | 20231116 | 170500 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 151 | 20231116 | 170400 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 152 | 20231116 | 170300 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 11309 |
| 153 | 20231116 | 170200 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 154 | 20231116 | 170100 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 155 | 20231116 | 170000 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 156 | 20231116 | 165900 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 157 | 20231116 | 165800 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 158 | 20231116 | 165700 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 159 | 20231116 | 165600 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 160 | 20231116 | 165500 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 161 | 20231116 | 165400 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 162 | 20231116 | 165300 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 163 | 20231116 | 165200 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 164 | 20231116 | 165100 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 165 | 20231116 | 165000 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 166 | 20231116 | 164900 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 167 | 20231116 | 164800 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 168 | 20231116 | 164700 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 169 | 20231116 | 164600 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 170 | 20231116 | 164500 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 171 | 20231116 | 164400 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 172 | 20231116 | 164300 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 173 | 20231116 | 164200 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 174 | 20231116 | 164100 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 175 | 20231116 | 164000 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 176 | 20231116 | 163900 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 177 | 20231116 | 163800 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 178 | 20231116 | 163700 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 179 | 20231116 | 163600 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 180 | 20231116 | 163500 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 181 | 20231116 | 163400 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 182 | 20231116 | 163300 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 11309 |
| 183 | 20231116 | 163200 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 184 | 20231116 | 163100 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 0 |
| 185 | 20231116 | 163000 | 103848035300 | 169300 | 169300 | 169300 | 169300 | 11309 |
| 186 | 20231116 | 162900 | 101933421600 | 170000 | 170000 | 170000 | 170000 | 0 |
| 187 | 20231116 | 162800 | 101933421600 | 170000 | 170000 | 170000 | 170000 | 0 |
| 188 | 20231116 | 162700 | 101933421600 | 170000 | 170000 | 170000 | 170000 | 0 |
| 189 | 20231116 | 162600 | 101933421600 | 170000 | 170000 | 170000 | 170000 | 0 |
| 190 | 20231116 | 162500 | 101933421600 | 170000 | 170000 | 170000 | 170000 | 0 |
| 191 | 20231116 | 162400 | 101933421600 | 170000 | 170000 | 170000 | 170000 | 0 |
| 192 | 20231116 | 162300 | 101933421600 | 170000 | 170000 | 170000 | 170000 | 0 |
| 193 | 20231116 | 162200 | 101933421600 | 170000 | 170000 | 170000 | 170000 | 0 |
| 194 | 20231116 | 162100 | 101933421600 | 170000 | 170000 | 170000 | 170000 | 0 |
| 195 | 20231116 | 162000 | 101933421600 | 170000 | 170000 | 170000 | 170000 | 0 |
| 196 | 20231116 | 161900 | 101933421600 | 170000 | 170800 | 170800 | 169700 | 6651 |
| 197 | 20231116 | 161800 | 100800576400 | 170700 | 170700 | 170900 | 170600 | 575 |
| 198 | 20231116 | 161700 | 100702417300 | 170700 | 170800 | 170900 | 170600 | 953 |
| 199 | 20231116 | 161600 | 100539711400 | 170700 | 170800 | 170900 | 170700 | 514 |
| 200 | 20231116 | 161500 | 100451925900 | 170800 | 170700 | 170900 | 170700 | 325 |
| 201 | 20231116 | 161400 | 100396417000 | 170700 | 170900 | 170900 | 170700 | 847 |
| 202 | 20231116 | 161300 | 100251802800 | 170800 | 170800 | 171000 | 170700 | 443 |
| 203 | 20231116 | 161200 | 100176119100 | 170800 | 170900 | 171000 | 170600 | 719 |
| 204 | 20231116 | 161100 | 100053347500 | 170800 | 170800 | 170900 | 170800 | 471 |
| 205 | 20231116 | 161000 | 99972892500 | 170800 | 170800 | 170900 | 170700 | 888 |
| 206 | 20231116 | 160900 | 99821207600 | 170700 | 170900 | 171000 | 170700 | 484 |
| 207 | 20231116 | 160800 | 99738518200 | 170900 | 170800 | 170900 | 170700 | 1025 |
| 208 | 20231116 | 160700 | 99563436200 | 170800 | 171000 | 171000 | 170700 | 1172 |
| 209 | 20231116 | 160600 | 99363238800 | 170900 | 170900 | 171000 | 170700 | 421 |
| 210 | 20231116 | 160500 | 99291304700 | 170900 | 171400 | 171500 | 170900 | 610 |
| 211 | 20231116 | 160400 | 99186855000 | 171400 | 171500 | 171700 | 171400 | 531 |
| 212 | 20231116 | 160300 | 99095779400 | 171500 | 170900 | 171500 | 170900 | 614 |
| 213 | 20231116 | 160200 | 98990652900 | 170900 | 171000 | 171100 | 170900 | 751 |
| 214 | 20231116 | 160100 | 98862235100 | 171000 | 170800 | 171100 | 170700 | 595 |
| 215 | 20231116 | 160000 | 98760539000 | 170900 | 170800 | 171000 | 170600 | 364 |
| 216 | 20231116 | 155900 | 98698384000 | 170600 | 171000 | 171000 | 170600 | 557 |
| 217 | 20231116 | 155800 | 98603298100 | 170700 | 170600 | 171000 | 170600 | 910 |
| 218 | 20231116 | 155700 | 98447891200 | 170600 | 170900 | 171000 | 170600 | 1217 |
| 219 | 20231116 | 155600 | 98239975600 | 170900 | 171300 | 171300 | 170600 | 2596 |
| 220 | 20231116 | 155500 | 97796095100 | 171100 | 171500 | 171500 | 171100 | 508 |
| 221 | 20231116 | 155400 | 97709056900 | 171200 | 171300 | 171700 | 171200 | 1320 |
| 222 | 20231116 | 155300 | 97482724700 | 171400 | 171400 | 171500 | 171100 | 1070 |
| 223 | 20231116 | 155200 | 97299470100 | 171400 | 171800 | 171900 | 171400 | 555 |
| 224 | 20231116 | 155100 | 97204145000 | 171700 | 171400 | 171800 | 171300 | 1079 |
| 225 | 20231116 | 155000 | 97018928500 | 171500 | 171400 | 171700 | 171400 | 744 |
| 226 | 20231116 | 154900 | 96891300000 | 171500 | 171200 | 171500 | 171200 | 727 |
| 227 | 20231116 | 154800 | 96766716900 | 171200 | 171200 | 171500 | 171200 | 842 |
| 228 | 20231116 | 154700 | 96622514700 | 171300 | 171500 | 171600 | 171300 | 1650 |
| 229 | 20231116 | 154600 | 96339685100 | 171600 | 171600 | 171900 | 171500 | 1329 |
| 230 | 20231116 | 154500 | 96111414400 | 171600 | 171700 | 171700 | 171400 | 553 |
| 231 | 20231116 | 154400 | 96016552900 | 171700 | 171600 | 171800 | 171400 | 871 |
| 232 | 20231116 | 154300 | 95867151500 | 171600 | 171900 | 171900 | 171600 | 620 |
| 233 | 20231116 | 154200 | 95760674200 | 171900 | 172400 | 172400 | 171600 | 977 |
| 234 | 20231116 | 154100 | 95592753600 | 172000 | 172200 | 172400 | 171900 | 1039 |
| 235 | 20231116 | 154000 | 95413989400 | 172100 | 172200 | 172400 | 172000 | 968 |
| 236 | 20231116 | 153900 | 95247306800 | 172200 | 172300 | 172400 | 172100 | 845 |
| 237 | 20231116 | 153800 | 95101795000 | 172300 | 171600 | 172300 | 171400 | 1907 |
| 238 | 20231116 | 153700 | 94774080000 | 171400 | 171700 | 171800 | 171400 | 968 |
| 239 | 20231116 | 153600 | 94608045300 | 171700 | 171600 | 171700 | 171400 | 1160 |
| 240 | 20231116 | 153500 | 94409006100 | 171700 | 171900 | 171900 | 171700 | 387 |
| 241 | 20231116 | 153400 | 94342515100 | 171800 | 171600 | 171900 | 171500 | 770 |
| 242 | 20231116 | 153300 | 94210299100 | 171700 | 171900 | 172000 | 171600 | 1481 |
| 243 | 20231116 | 153200 | 93956015000 | 171900 | 172000 | 172400 | 171800 | 1418 |
| 244 | 20231116 | 153100 | 93712166200 | 172000 | 172000 | 172200 | 171900 | 1189 |
| 245 | 20231116 | 153000 | 93507616700 | 172200 | 172300 | 172300 | 171800 | 1692 |
| 246 | 20231116 | 152900 | 93216570100 | 172300 | 172400 | 172400 | 172100 | 1040 |
| 247 | 20231116 | 152800 | 93037436000 | 172300 | 172400 | 172700 | 172300 | 1909 |
| 248 | 20231116 | 152700 | 92708135700 | 172400 | 172300 | 172700 | 172200 | 908 |
| 249 | 20231116 | 152600 | 92551597600 | 172600 | 172200 | 172800 | 172100 | 2277 |
| 250 | 20231116 | 152500 | 92159002800 | 172200 | 172600 | 172800 | 172200 | 1099 |
| 251 | 20231116 | 152400 | 91969473300 | 172500 | 172400 | 172800 | 172300 | 1283 |
| 252 | 20231116 | 152300 | 91748097500 | 172400 | 172500 | 172700 | 172300 | 509 |
| 253 | 20231116 | 152200 | 91660305800 | 172400 | 172500 | 172700 | 172300 | 937 |
| 254 | 20231116 | 152100 | 91498676300 | 172500 | 172800 | 172900 | 172300 | 1157 |
| 255 | 20231116 | 152000 | 91299071500 | 172700 | 172900 | 173200 | 172700 | 1252 |
| 256 | 20231116 | 151900 | 91082654200 | 172900 | 172500 | 173200 | 172500 | 2211 |
| 257 | 20231116 | 151800 | 90700410000 | 172700 | 172900 | 173200 | 172500 | 1093 |
| 258 | 20231116 | 151700 | 90511477000 | 173000 | 173300 | 173300 | 172400 | 1635 |
| 259 | 20231116 | 151600 | 90229089700 | 173200 | 173200 | 173400 | 173000 | 1826 |
| 260 | 20231116 | 151500 | 89912639900 | 173100 | 173400 | 173500 | 173100 | 1071 |
| 261 | 20231116 | 151400 | 89727022500 | 173500 | 173300 | 173600 | 173100 | 2791 |
| 262 | 20231116 | 151300 | 89243230300 | 173300 | 173400 | 173600 | 173200 | 1527 |
| 263 | 20231116 | 151200 | 88978485900 | 173300 | 173300 | 173600 | 173000 | 1472 |
| 264 | 20231116 | 151100 | 88723236200 | 173500 | 173900 | 174200 | 173300 | 3268 |
| 265 | 20231116 | 151000 | 88154946700 | 173800 | 173200 | 173900 | 173100 | 2123 |
| 266 | 20231116 | 150900 | 87786769600 | 173200 | 173000 | 173300 | 172900 | 1164 |
| 267 | 20231116 | 150800 | 87585373400 | 173100 | 173000 | 173400 | 172900 | 1057 |
| 268 | 20231116 | 150700 | 87402323100 | 172900 | 172900 | 173000 | 172800 | 765 |
| 269 | 20231116 | 150600 | 87270030200 | 172900 | 173300 | 173400 | 172900 | 1434 |
| 270 | 20231116 | 150500 | 87021624900 | 173100 | 173300 | 173900 | 173100 | 2075 |
| 271 | 20231116 | 150400 | 86661622600 | 173300 | 172200 | 173300 | 172200 | 3354 |
| 272 | 20231116 | 150300 | 86081805200 | 172400 | 172200 | 172500 | 172200 | 609 |
| 273 | 20231116 | 150200 | 85976858300 | 172200 | 172100 | 172200 | 172000 | 691 |
| 274 | 20231116 | 150100 | 85857890700 | 172200 | 172500 | 172500 | 172000 | 588 |
| 275 | 20231116 | 150000 | 85756663700 | 172400 | 171900 | 172600 | 171800 | 1184 |
| 276 | 20231116 | 145900 | 85552840800 | 171900 | 171800 | 172000 | 171800 | 803 |
| 277 | 20231116 | 145800 | 85414787500 | 171800 | 171900 | 172100 | 171700 | 921 |
| 278 | 20231116 | 145700 | 85256496500 | 171900 | 172400 | 172400 | 171700 | 1197 |
| 279 | 20231116 | 145600 | 85050656100 | 172100 | 171800 | 172600 | 171800 | 3142 |
| 280 | 20231116 | 145500 | 84509318800 | 171800 | 172700 | 172700 | 171700 | 2470 |
| 281 | 20231116 | 145400 | 84083980100 | 172700 | 172500 | 172900 | 172400 | 1157 |
| 282 | 20231116 | 145300 | 83884244700 | 172400 | 172600 | 172700 | 172200 | 2463 |
| 283 | 20231116 | 145200 | 83459423100 | 172600 | 172500 | 172800 | 172300 | 1349 |
| 284 | 20231116 | 145100 | 83226657600 | 172300 | 173200 | 173400 | 172200 | 2492 |
| 285 | 20231116 | 145000 | 82796174000 | 172900 | 173900 | 174100 | 172900 | 3374 |
| 286 | 20231116 | 144900 | 82210977300 | 173900 | 174300 | 174500 | 173500 | 1642 |
| 287 | 20231116 | 144800 | 81925214400 | 174300 | 173000 | 174600 | 173000 | 4776 |
| 288 | 20231116 | 144700 | 81094902400 | 173000 | 173300 | 173500 | 172600 | 2626 |
| 289 | 20231116 | 144600 | 80640640800 | 173400 | 173600 | 174200 | 171900 | 4342 |
| 290 | 20231116 | 144500 | 79888907300 | 173400 | 175700 | 175700 | 173100 | 5692 |
| 291 | 20231116 | 144400 | 78895493000 | 175700 | 172400 | 176400 | 172400 | 21389 |
| 292 | 20231116 | 144300 | 75171461400 | 172500 | 172000 | 172500 | 171900 | 2451 |
| 293 | 20231116 | 144200 | 74749483200 | 171900 | 171900 | 172000 | 171600 | 2007 |
| 294 | 20231116 | 144100 | 74404480000 | 171900 | 171500 | 172000 | 171300 | 2108 |
| 295 | 20231116 | 144000 | 74042304400 | 171500 | 171800 | 171900 | 171500 | 1545 |
| 296 | 20231116 | 143900 | 73777075000 | 171600 | 171700 | 171900 | 171400 | 1997 |
| 297 | 20231116 | 143800 | 73434376100 | 171700 | 171100 | 171800 | 170900 | 3389 |
| 298 | 20231116 | 143700 | 72853551200 | 171100 | 171100 | 171200 | 170900 | 741 |
| 299 | 20231116 | 143600 | 72726783800 | 171000 | 171100 | 171300 | 171000 | 965 |
| 300 | 20231116 | 143500 | 72561679200 | 171100 | 171100 | 171200 | 171000 | 831 |
| 301 | 20231116 | 143400 | 72419534900 | 171100 | 170600 | 171200 | 170400 | 3079 |
| 302 | 20231116 | 143300 | 71893436900 | 170600 | 170600 | 170700 | 170500 | 520 |
| 303 | 20231116 | 143200 | 71804745800 | 170600 | 170400 | 170600 | 170300 | 819 |
| 304 | 20231116 | 143100 | 71665112400 | 170300 | 170400 | 170500 | 170300 | 857 |
| 305 | 20231116 | 143000 | 71519111500 | 170300 | 170300 | 170400 | 169900 | 815 |
| 306 | 20231116 | 142900 | 71380448600 | 170300 | 170500 | 170500 | 169700 | 2111 |
| 307 | 20231116 | 142800 | 71021342600 | 170400 | 170500 | 170600 | 170300 | 1294 |
| 308 | 20231116 | 142700 | 70800814300 | 170600 | 171000 | 171000 | 170500 | 960 |
| 309 | 20231116 | 142600 | 70636955800 | 171000 | 170700 | 171000 | 170700 | 567 |
| 310 | 20231116 | 142500 | 70540076800 | 170800 | 171200 | 171200 | 170700 | 1490 |
| 311 | 20231116 | 142400 | 70285360000 | 171300 | 171100 | 171800 | 171000 | 1338 |
| 312 | 20231116 | 142300 | 70056142200 | 171000 | 171000 | 171700 | 170400 | 1732 |
| 313 | 20231116 | 142200 | 69759845700 | 171100 | 172100 | 172200 | 171000 | 2472 |
| 314 | 20231116 | 142100 | 69335211400 | 172000 | 171100 | 172100 | 171100 | 5238 |
| 315 | 20231116 | 142000 | 68435821900 | 171300 | 169800 | 171300 | 169700 | 3931 |
| 316 | 20231116 | 141900 | 67765294100 | 169800 | 170200 | 170300 | 169700 | 1615 |
| 317 | 20231116 | 141800 | 67490766400 | 170200 | 169900 | 170400 | 169900 | 1303 |
| 318 | 20231116 | 141700 | 67269023100 | 170000 | 169900 | 170100 | 169800 | 873 |
| 319 | 20231116 | 141600 | 67120636400 | 169900 | 169600 | 170100 | 169600 | 1451 |
| 320 | 20231116 | 141500 | 66874062800 | 169700 | 169800 | 170200 | 169600 | 2281 |
| 321 | 20231116 | 141400 | 66486751800 | 169700 | 169700 | 170000 | 169600 | 670 |
| 322 | 20231116 | 141300 | 66373025400 | 169600 | 169400 | 169800 | 169400 | 593 |
| 323 | 20231116 | 141200 | 66272436100 | 169500 | 169600 | 170500 | 169500 | 1328 |
| 324 | 20231116 | 141100 | 66046883200 | 169700 | 169500 | 169900 | 169400 | 530 |
| 325 | 20231116 | 141000 | 65956987700 | 169500 | 170200 | 170600 | 169500 | 1249 |
| 326 | 20231116 | 140900 | 65744774600 | 170300 | 169900 | 170300 | 169700 | 761 |
| 327 | 20231116 | 140800 | 65615460400 | 169900 | 170500 | 170900 | 169600 | 1294 |
| 328 | 20231116 | 140700 | 65395003100 | 170500 | 169600 | 170500 | 169600 | 1529 |
| 329 | 20231116 | 140600 | 65134924100 | 169700 | 169900 | 170000 | 169600 | 894 |
| 330 | 20231116 | 140500 | 64983067300 | 169800 | 169500 | 170100 | 169200 | 1952 |
| 331 | 20231116 | 140400 | 64651765500 | 169500 | 169800 | 170100 | 169400 | 859 |
| 332 | 20231116 | 140300 | 64505891300 | 169800 | 169600 | 170000 | 169600 | 448 |
| 333 | 20231116 | 140200 | 64429834700 | 169600 | 169800 | 170200 | 169500 | 837 |
| 334 | 20231116 | 140100 | 64287680400 | 169800 | 169800 | 170300 | 169600 | 737 |
| 335 | 20231116 | 140000 | 64162537600 | 169600 | 171000 | 171400 | 169600 | 2148 |
| 336 | 20231116 | 135900 | 63796284300 | 171100 | 171300 | 171500 | 171000 | 4001 |
| 337 | 20231116 | 135800 | 63111122200 | 171300 | 170200 | 171400 | 170200 | 3837 |
| 338 | 20231116 | 135700 | 62455888000 | 170300 | 170100 | 170300 | 170000 | 1207 |
| 339 | 20231116 | 135600 | 62250525800 | 170100 | 169000 | 170100 | 169000 | 1656 |
| 340 | 20231116 | 135500 | 61969337600 | 169000 | 169900 | 169900 | 168700 | 2407 |
| 341 | 20231116 | 135400 | 61561722200 | 169900 | 170000 | 170400 | 169900 | 1150 |
| 342 | 20231116 | 135300 | 61366141600 | 170000 | 170200 | 170300 | 169800 | 1042 |
| 343 | 20231116 | 135200 | 61188903000 | 170100 | 170000 | 170700 | 170000 | 1103 |
| 344 | 20231116 | 135100 | 61001132700 | 170100 | 170500 | 171000 | 170100 | 2291 |
| 345 | 20231116 | 135000 | 60610373100 | 170500 | 169600 | 170500 | 169600 | 1559 |
| 346 | 20231116 | 134900 | 60345272700 | 169600 | 170500 | 170700 | 169600 | 4314 |
| 347 | 20231116 | 134800 | 59611253400 | 170600 | 171000 | 171500 | 170600 | 1804 |
| 348 | 20231116 | 134700 | 59302625100 | 171000 | 172400 | 172500 | 170200 | 2843 |
| 349 | 20231116 | 134600 | 58815135700 | 172400 | 172300 | 173000 | 172100 | 2319 |
| 350 | 20231116 | 134500 | 58415213400 | 172300 | 173600 | 173600 | 172300 | 5842 |
| 351 | 20231116 | 134400 | 57404335300 | 173100 | 172700 | 174000 | 172700 | 7999 |
| 352 | 20231116 | 134300 | 56018777300 | 172800 | 169900 | 172800 | 169800 | 13941 |
| 353 | 20231116 | 134200 | 53640121400 | 169900 | 169600 | 170000 | 169600 | 7504 |
| 354 | 20231116 | 134100 | 52365662400 | 169400 | 168200 | 169600 | 168100 | 4333 |
| 355 | 20231116 | 134000 | 51632140200 | 168200 | 167400 | 168300 | 167400 | 955 |
| 356 | 20231116 | 133900 | 51471722600 | 167300 | 168100 | 168200 | 167300 | 1579 |
| 357 | 20231116 | 133800 | 51206805100 | 168400 | 168900 | 169100 | 167800 | 1843 |
| 358 | 20231116 | 133700 | 50896590600 | 168900 | 169300 | 169300 | 168900 | 837 |
| 359 | 20231116 | 133600 | 50755069200 | 169300 | 169300 | 169400 | 169200 | 1445 |
| 360 | 20231116 | 133500 | 50510404900 | 169200 | 169100 | 169300 | 169100 | 921 |
| 361 | 20231116 | 133400 | 50354550400 | 169100 | 169100 | 169300 | 169000 | 1195 |
| 362 | 20231116 | 133300 | 50152352200 | 169200 | 168900 | 169300 | 168500 | 2728 |
| 363 | 20231116 | 133200 | 49691481200 | 168800 | 168800 | 169200 | 168700 | 1330 |
| 364 | 20231116 | 133100 | 49466832900 | 168900 | 168800 | 169300 | 168800 | 5597 |
| 365 | 20231116 | 133000 | 48520791700 | 168800 | 168700 | 168800 | 168600 | 1666 |
| 366 | 20231116 | 132900 | 48239713100 | 168700 | 168500 | 168700 | 168300 | 3797 |
| 367 | 20231116 | 132800 | 47599553800 | 168400 | 168200 | 168400 | 168000 | 1564 |
| 368 | 20231116 | 132700 | 47336354400 | 168100 | 168100 | 168300 | 168100 | 898 |
| 369 | 20231116 | 132600 | 47185285200 | 168200 | 168200 | 168300 | 167900 | 652 |
| 370 | 20231116 | 132500 | 47075612100 | 168200 | 168000 | 168300 | 168000 | 414 |
| 371 | 20231116 | 132400 | 47005993700 | 167900 | 167900 | 168400 | 167300 | 2160 |
| 372 | 20231116 | 132300 | 46642857300 | 167900 | 167200 | 168000 | 167200 | 1913 |
| 373 | 20231116 | 132200 | 46321696400 | 167200 | 167400 | 168000 | 167200 | 773 |
| 374 | 20231116 | 132100 | 46192042700 | 167400 | 167300 | 167400 | 167100 | 581 |
| 375 | 20231116 | 132000 | 46094906900 | 167400 | 167400 | 167600 | 167300 | 695 |
| 376 | 20231116 | 131900 | 45978575200 | 167400 | 168000 | 168000 | 167300 | 1252 |
| 377 | 20231116 | 131800 | 45768698000 | 168000 | 167500 | 168000 | 167500 | 774 |
| 378 | 20231116 | 131700 | 45638791900 | 167500 | 167400 | 168000 | 167300 | 2046 |
| 379 | 20231116 | 131600 | 45295579600 | 167400 | 167400 | 167500 | 167200 | 595 |
| 380 | 20231116 | 131500 | 45196023200 | 167300 | 166700 | 167400 | 166700 | 772 |
| 381 | 20231116 | 131400 | 45067090200 | 166700 | 167300 | 167400 | 166600 | 1732 |
| 382 | 20231116 | 131300 | 44778035100 | 167400 | 167800 | 167800 | 167300 | 625 |
| 383 | 20231116 | 131200 | 44673337200 | 167700 | 167600 | 167900 | 167600 | 483 |
| 384 | 20231116 | 131100 | 44592362400 | 167600 | 167400 | 168000 | 166800 | 1861 |
| 385 | 20231116 | 131000 | 44280579700 | 167500 | 167200 | 167500 | 167000 | 1967 |
| 386 | 20231116 | 130900 | 43951417700 | 167200 | 167100 | 167300 | 167000 | 371 |
| 387 | 20231116 | 130800 | 43889400000 | 166900 | 167200 | 167500 | 166900 | 1028 |
| 388 | 20231116 | 130700 | 43717536400 | 167200 | 167300 | 167400 | 166800 | 1410 |
| 389 | 20231116 | 130600 | 43481727100 | 167400 | 167400 | 167800 | 167200 | 1469 |
| 390 | 20231116 | 130500 | 43235630700 | 167500 | 167500 | 167600 | 166300 | 834 |
| 391 | 20231116 | 130400 | 43096261600 | 167500 | 166500 | 167700 | 166500 | 697 |
| 392 | 20231116 | 130300 | 42979600400 | 166400 | 167000 | 167600 | 166200 | 574 |
| 393 | 20231116 | 130200 | 42883660000 | 166900 | 167100 | 167200 | 166200 | 704 |
| 394 | 20231116 | 130100 | 42766207800 | 167100 | 167500 | 167700 | 167100 | 569 |
| 395 | 20231116 | 130000 | 42670981300 | 167400 | 167200 | 167700 | 167200 | 379 |
| 396 | 20231116 | 125900 | 42607495900 | 167200 | 167500 | 167600 | 167100 | 241 |
| 397 | 20231116 | 125800 | 42567146600 | 167500 | 167300 | 168000 | 167100 | 1018 |
| 398 | 20231116 | 125700 | 42396500100 | 167300 | 167400 | 168000 | 166900 | 1260 |
| 399 | 20231116 | 125600 | 42185314200 | 167400 | 167300 | 167600 | 167100 | 756 |
| 400 | 20231116 | 125500 | 42058771200 | 167300 | 166100 | 167300 | 166000 | 1231 |
| 401 | 20231116 | 125400 | 41853267700 | 166600 | 166300 | 166600 | 165800 | 1423 |
| 402 | 20231116 | 125300 | 41616901300 | 166300 | 166700 | 166700 | 166200 | 438 |
| 403 | 20231116 | 125200 | 41543992300 | 166600 | 166600 | 167100 | 166200 | 867 |
| 404 | 20231116 | 125100 | 41399422900 | 166600 | 167000 | 167000 | 166200 | 684 |
| 405 | 20231116 | 125000 | 41285416000 | 167000 | 166700 | 167200 | 166200 | 1393 |
| 406 | 20231116 | 124900 | 41053028300 | 166700 | 166800 | 167400 | 166200 | 1432 |
| 407 | 20231116 | 124800 | 40813723600 | 166300 | 167100 | 167400 | 166300 | 1141 |
| 408 | 20231116 | 124700 | 40623346100 | 167400 | 167400 | 167500 | 166900 | 1035 |
| 409 | 20231116 | 124600 | 40450231800 | 167400 | 167000 | 168000 | 166800 | 1394 |
| 410 | 20231116 | 124500 | 40216784300 | 167200 | 167900 | 168800 | 166700 | 6460 |
| 411 | 20231116 | 124400 | 39132457000 | 167900 | 166000 | 168000 | 165900 | 6528 |
| 412 | 20231116 | 124300 | 38044047400 | 165800 | 165800 | 165800 | 165800 | 0 |
| 413 | 20231116 | 124200 | 38044047400 | 165800 | 165600 | 165800 | 165600 | 1605 |
| 414 | 20231116 | 124100 | 37778005000 | 165700 | 164800 | 165700 | 164800 | 4131 |
| 415 | 20231116 | 124000 | 37095464300 | 164500 | 164500 | 165000 | 164300 | 5833 |
| 416 | 20231116 | 123900 | 36133218800 | 164500 | 164600 | 165000 | 164400 | 3660 |
| 417 | 20231116 | 123800 | 35529797700 | 164700 | 164700 | 164900 | 164500 | 822 |
| 418 | 20231116 | 123700 | 35394376200 | 164600 | 164600 | 164700 | 164500 | 731 |
| 419 | 20231116 | 123600 | 35274022600 | 164600 | 164500 | 164600 | 164500 | 101 |
| 420 | 20231116 | 123500 | 35257402500 | 164500 | 164400 | 164600 | 164300 | 662 |
| 421 | 20231116 | 123400 | 35148501400 | 164400 | 164200 | 164500 | 164200 | 587 |
| 422 | 20231116 | 123300 | 35052006800 | 164200 | 164100 | 164300 | 164000 | 223 |
| 423 | 20231116 | 123200 | 35015395700 | 164100 | 164000 | 164100 | 164000 | 307 |
| 424 | 20231116 | 123100 | 34965034100 | 164000 | 163700 | 164100 | 163700 | 894 |
| 425 | 20231116 | 123000 | 34818504200 | 163600 | 163600 | 163700 | 163600 | 275 |
| 426 | 20231116 | 122900 | 34773496400 | 163600 | 163500 | 163700 | 163500 | 159 |
| 427 | 20231116 | 122800 | 34747479500 | 163600 | 163100 | 163600 | 163100 | 819 |
| 428 | 20231116 | 122700 | 34613544400 | 163100 | 163300 | 163300 | 163100 | 84 |
| 429 | 20231116 | 122600 | 34599838400 | 163000 | 162800 | 163000 | 162500 | 274 |
| 430 | 20231116 | 122500 | 34555229000 | 162700 | 162800 | 163500 | 162700 | 483 |
| 431 | 20231116 | 122400 | 34476514600 | 162900 | 163200 | 163300 | 162900 | 212 |
| 432 | 20231116 | 122300 | 34441951200 | 163300 | 163700 | 163700 | 163200 | 112 |
| 433 | 20231116 | 122200 | 34423640900 | 163200 | 163100 | 163900 | 163000 | 580 |
| 434 | 20231116 | 122100 | 34328830400 | 162900 | 163200 | 163200 | 162900 | 66 |
| 435 | 20231116 | 122000 | 34318072400 | 163300 | 163500 | 163500 | 162800 | 261 |
| 436 | 20231116 | 121900 | 34275508400 | 163500 | 162600 | 163900 | 162600 | 511 |
| 437 | 20231116 | 121800 | 34192011600 | 162700 | 162900 | 162900 | 162700 | 217 |
| 438 | 20231116 | 121700 | 34156690700 | 162900 | 162900 | 163000 | 162700 | 183 |
| 439 | 20231116 | 121600 | 34126893300 | 162900 | 162600 | 163500 | 162600 | 454 |
| 440 | 20231116 | 121500 | 34052872200 | 162600 | 162700 | 162700 | 162500 | 139 |
| 441 | 20231116 | 121400 | 34030271100 | 162700 | 162800 | 162800 | 162600 | 157 |
| 442 | 20231116 | 121300 | 34004728100 | 163400 | 162800 | 163500 | 162600 | 556 |
| 443 | 20231116 | 121200 | 33914107200 | 162600 | 163300 | 163300 | 162600 | 203 |
| 444 | 20231116 | 121100 | 33881034500 | 163400 | 163500 | 163800 | 163400 | 221 |
| 445 | 20231116 | 121000 | 33844906600 | 163900 | 163500 | 164000 | 163400 | 504 |
| 446 | 20231116 | 120900 | 33762363100 | 163500 | 163300 | 163500 | 163300 | 40 |
| 447 | 20231116 | 120800 | 33755828800 | 163500 | 163500 | 163800 | 163400 | 146 |
| 448 | 20231116 | 120700 | 33731955300 | 163400 | 162800 | 163600 | 162500 | 860 |
| 449 | 20231116 | 120600 | 33591846400 | 162800 | 163000 | 163200 | 162500 | 296 |
| 450 | 20231116 | 120500 | 33543646900 | 163000 | 163900 | 163900 | 162800 | 215 |
| 451 | 20231116 | 120400 | 33508533200 | 164400 | 163400 | 164500 | 163300 | 708 |
| 452 | 20231116 | 120300 | 33392413000 | 163300 | 162700 | 163500 | 162700 | 238 |
| 453 | 20231116 | 120200 | 33353648000 | 162800 | 163500 | 163500 | 162800 | 348 |
| 454 | 20231116 | 120100 | 33296924200 | 163500 | 163700 | 164700 | 163500 | 999 |
| 455 | 20231116 | 120000 | 33133101300 | 163600 | 164300 | 164400 | 163600 | 621 |
| 456 | 20231116 | 115900 | 33031285400 | 164400 | 164500 | 164600 | 164300 | 281 |
| 457 | 20231116 | 115800 | 32985068500 | 164600 | 164400 | 164600 | 164200 | 581 |
| 458 | 20231116 | 115700 | 32889541700 | 164300 | 164500 | 164500 | 164300 | 385 |
| 459 | 20231116 | 115600 | 32826246700 | 164500 | 164400 | 164500 | 164400 | 420 |
| 460 | 20231116 | 115500 | 32757166800 | 164500 | 164300 | 164500 | 164300 | 785 |
| 461 | 20231116 | 115400 | 32628108400 | 164400 | 164400 | 164500 | 164200 | 640 |
| 462 | 20231116 | 115300 | 32522902400 | 164400 | 164300 | 164500 | 164300 | 1365 |
| 463 | 20231116 | 115200 | 32298453900 | 164300 | 163900 | 164400 | 163900 | 826 |
| 464 | 20231116 | 115100 | 32162850900 | 163900 | 163900 | 164000 | 163800 | 470 |
| 465 | 20231116 | 115000 | 32085798700 | 163900 | 163800 | 163900 | 163700 | 581 |
| 466 | 20231116 | 114900 | 31990642500 | 163800 | 163400 | 163800 | 163400 | 1055 |
| 467 | 20231116 | 114800 | 31818060600 | 163300 | 163500 | 163600 | 162700 | 1084 |
| 468 | 20231116 | 114700 | 31641005300 | 163600 | 163800 | 163800 | 163500 | 429 |
| 469 | 20231116 | 114600 | 31570825300 | 163800 | 163300 | 164000 | 163300 | 1037 |
| 470 | 20231116 | 114500 | 31400968200 | 163400 | 163100 | 163400 | 163000 | 537 |
| 471 | 20231116 | 114400 | 31313305000 | 163000 | 163300 | 163300 | 162700 | 464 |
| 472 | 20231116 | 114300 | 31237607500 | 163200 | 163400 | 164400 | 163200 | 846 |
| 473 | 20231116 | 114200 | 31098915200 | 163400 | 163300 | 164100 | 163300 | 2097 |
| 474 | 20231116 | 114100 | 30755511000 | 163200 | 162900 | 163300 | 162900 | 893 |
| 475 | 20231116 | 114000 | 30609908300 | 162900 | 162400 | 163000 | 162400 | 985 |
| 476 | 20231116 | 113900 | 30449732200 | 162400 | 162400 | 162500 | 162300 | 501 |
| 477 | 20231116 | 113800 | 30368361500 | 162400 | 162400 | 162600 | 162400 | 1023 |
| 478 | 20231116 | 113700 | 30202141400 | 162400 | 161800 | 163000 | 161800 | 812 |
| 479 | 20231116 | 113600 | 30070266100 | 161800 | 162500 | 162600 | 161600 | 1414 |
| 480 | 20231116 | 113500 | 29840902500 | 162500 | 162500 | 163200 | 162400 | 317 |
| 481 | 20231116 | 113400 | 29789367800 | 162400 | 162400 | 163200 | 162400 | 1098 |
| 482 | 20231116 | 113300 | 29610704000 | 162600 | 163000 | 163000 | 162000 | 893 |
| 483 | 20231116 | 113200 | 29465410600 | 162900 | 162500 | 163000 | 162400 | 594 |
| 484 | 20231116 | 113100 | 29368720800 | 162500 | 162100 | 162500 | 162000 | 683 |
| 485 | 20231116 | 113000 | 29257882800 | 162000 | 162100 | 162200 | 162000 | 255 |
| 486 | 20231116 | 112900 | 29216542000 | 162100 | 162200 | 162300 | 162100 | 671 |
| 487 | 20231116 | 112800 | 29107739200 | 162100 | 162300 | 162500 | 161900 | 571 |
| 488 | 20231116 | 112700 | 29015112700 | 162500 | 162200 | 163000 | 162200 | 1877 |
| 489 | 20231116 | 112600 | 28710118500 | 162200 | 162200 | 162300 | 162200 | 614 |
| 490 | 20231116 | 112500 | 28610475400 | 162300 | 161900 | 162300 | 161600 | 680 |
| 491 | 20231116 | 112400 | 28500340500 | 161900 | 161500 | 161900 | 161400 | 449 |
| 492 | 20231116 | 112300 | 28427809000 | 161500 | 161600 | 161800 | 161300 | 654 |
| 493 | 20231116 | 112200 | 28322144300 | 161700 | 161500 | 162100 | 161500 | 464 |
| 494 | 20231116 | 112100 | 28247102100 | 161600 | 162500 | 162500 | 161500 | 1132 |
| 495 | 20231116 | 112000 | 28063399400 | 162500 | 163100 | 163200 | 162400 | 1714 |
| 496 | 20231116 | 111900 | 27784773400 | 163000 | 162300 | 163000 | 162200 | 1405 |
| 497 | 20231116 | 111800 | 27556091700 | 162200 | 162200 | 162500 | 162000 | 1079 |
| 498 | 20231116 | 111700 | 27380862800 | 162300 | 161600 | 162300 | 161600 | 529 |
| 499 | 20231116 | 111600 | 27295258000 | 161700 | 161800 | 161800 | 161500 | 511 |
| 500 | 20231116 | 111500 | 27212666600 | 161700 | 161900 | 162100 | 161700 | 220 |
| 501 | 20231116 | 111400 | 27177071900 | 161800 | 162400 | 162400 | 161800 | 813 |
| 502 | 20231116 | 111300 | 27045220600 | 162400 | 162000 | 162600 | 161700 | 2170 |
| 503 | 20231116 | 111200 | 26692958300 | 162000 | 161500 | 162000 | 161400 | 434 |
| 504 | 20231116 | 111100 | 26622736100 | 161500 | 161800 | 161900 | 161400 | 803 |
| 505 | 20231116 | 111000 | 26492861900 | 161800 | 161100 | 161900 | 160800 | 933 |
| 506 | 20231116 | 110900 | 26342431400 | 160800 | 161500 | 161600 | 160700 | 2083 |
| 507 | 20231116 | 110800 | 26007007400 | 161500 | 161900 | 162000 | 161500 | 923 |
| 508 | 20231116 | 110700 | 25857648800 | 161800 | 161800 | 162100 | 161400 | 1733 |
| 509 | 20231116 | 110600 | 25577500900 | 161700 | 162600 | 162600 | 161700 | 562 |
| 510 | 20231116 | 110500 | 25486313800 | 162500 | 162100 | 162600 | 161800 | 648 |
| 511 | 20231116 | 110400 | 25381093500 | 161800 | 163000 | 163300 | 161600 | 2649 |
| 512 | 20231116 | 110300 | 24950926700 | 163100 | 164500 | 164500 | 163000 | 2077 |
| 513 | 20231116 | 110200 | 24610961300 | 164200 | 164200 | 164800 | 164200 | 2363 |
| 514 | 20231116 | 110100 | 24222324500 | 164400 | 164700 | 165100 | 164200 | 5763 |
| 515 | 20231116 | 110000 | 23272468700 | 164800 | 164800 | 164900 | 164200 | 1732 |
| 516 | 20231116 | 105900 | 22987189600 | 164800 | 162800 | 164900 | 162800 | 7562 |
| 517 | 20231116 | 105800 | 21749332800 | 162800 | 162400 | 162900 | 162200 | 4466 |
| 518 | 20231116 | 105700 | 21023646300 | 162400 | 162400 | 162500 | 162300 | 2062 |
| 519 | 20231116 | 105600 | 20688708500 | 162300 | 162300 | 162400 | 162000 | 1513 |
| 520 | 20231116 | 105500 | 20443160000 | 162300 | 162000 | 162400 | 162000 | 2350 |
| 521 | 20231116 | 105400 | 20061942300 | 162100 | 161700 | 162100 | 161700 | 2737 |
| 522 | 20231116 | 105300 | 19618771600 | 161700 | 161000 | 161700 | 161000 | 1425 |
| 523 | 20231116 | 105200 | 19388694300 | 161000 | 161400 | 161500 | 160700 | 1473 |
| 524 | 20231116 | 105100 | 19151260700 | 161400 | 161400 | 161500 | 161300 | 518 |
| 525 | 20231116 | 105000 | 19067668400 | 161400 | 161800 | 162000 | 161300 | 2100 |
| 526 | 20231116 | 104900 | 18727949500 | 161800 | 161000 | 161800 | 161000 | 1251 |
| 527 | 20231116 | 104800 | 18525917300 | 161000 | 161600 | 161800 | 161000 | 2572 |
| 528 | 20231116 | 104700 | 18110100500 | 161700 | 161600 | 161700 | 161500 | 444 |
| 529 | 20231116 | 104600 | 18038339900 | 161500 | 161600 | 161800 | 161400 | 2500 |
| 530 | 20231116 | 104500 | 17634094500 | 161400 | 161000 | 161600 | 160300 | 3324 |
| 531 | 20231116 | 104400 | 17098418600 | 161100 | 160200 | 161300 | 160000 | 2707 |
| 532 | 20231116 | 104300 | 16663445000 | 160300 | 160900 | 160900 | 159100 | 2204 |
| 533 | 20231116 | 104200 | 16310514300 | 160900 | 161900 | 161900 | 160900 | 1768 |
| 534 | 20231116 | 104100 | 16025062000 | 161800 | 162000 | 162100 | 160600 | 2302 |
| 535 | 20231116 | 104000 | 15652488700 | 162000 | 160100 | 162200 | 160000 | 6521 |
| 536 | 20231116 | 103900 | 14603834700 | 160100 | 159100 | 160200 | 158800 | 2359 |
| 537 | 20231116 | 103800 | 14227444000 | 159200 | 159400 | 159400 | 158800 | 933 |
| 538 | 20231116 | 103700 | 14078977600 | 159400 | 159200 | 159900 | 159000 | 2819 |
| 539 | 20231116 | 103600 | 13629935000 | 159100 | 160200 | 160300 | 159100 | 2375 |
| 540 | 20231116 | 103500 | 13250161800 | 160200 | 160200 | 160300 | 160100 | 1756 |
| 541 | 20231116 | 103400 | 12968814600 | 160200 | 160200 | 160200 | 160100 | 792 |
| 542 | 20231116 | 103300 | 12841945300 | 160200 | 159400 | 160300 | 159400 | 2385 |
| 543 | 20231116 | 103200 | 12460376600 | 159400 | 158800 | 159500 | 158800 | 863 |
| 544 | 20231116 | 103100 | 12322852200 | 158800 | 158600 | 159400 | 158500 | 1792 |
| 545 | 20231116 | 103000 | 12038094300 | 158500 | 160000 | 160600 | 158500 | 1441 |
| 546 | 20231116 | 102900 | 11808227200 | 160100 | 159700 | 160600 | 159700 | 4839 |
| 547 | 20231116 | 102800 | 11033576500 | 159700 | 159700 | 159900 | 158700 | 3109 |
| 548 | 20231116 | 102700 | 10537601900 | 159700 | 159600 | 159900 | 158400 | 1819 |
| 549 | 20231116 | 102600 | 10247250300 | 159900 | 157600 | 159900 | 157600 | 3508 |
| 550 | 20231116 | 102500 | 9689586100 | 157600 | 158300 | 158500 | 157500 | 2033 |
| 551 | 20231116 | 102400 | 9367882800 | 158400 | 158600 | 158800 | 158000 | 2585 |
| 552 | 20231116 | 102300 | 8958061200 | 158600 | 157400 | 158700 | 157300 | 2835 |
| 553 | 20231116 | 102200 | 8509673400 | 157300 | 155500 | 157400 | 155500 | 5311 |
| 554 | 20231116 | 102100 | 7677691100 | 155700 | 155600 | 155700 | 155500 | 847 |
| 555 | 20231116 | 102000 | 7545934400 | 155600 | 156100 | 156100 | 155300 | 1322 |
| 556 | 20231116 | 101900 | 7340246300 | 156100 | 156200 | 156300 | 155500 | 1426 |
| 557 | 20231116 | 101800 | 7117520800 | 156200 | 155400 | 156800 | 155300 | 4420 |
| 558 | 20231116 | 101700 | 6427133300 | 155300 | 153900 | 155700 | 153900 | 8533 |
| 559 | 20231116 | 101600 | 5106713700 | 153800 | 153600 | 153800 | 153300 | 1334 |
| 560 | 20231116 | 101500 | 4901791700 | 153600 | 153800 | 154100 | 153500 | 2875 |
| 561 | 20231116 | 101400 | 4459385900 | 153500 | 153900 | 154000 | 153500 | 2790 |
| 562 | 20231116 | 101300 | 4030084500 | 153900 | 152300 | 153900 | 152200 | 4976 |
| 563 | 20231116 | 101200 | 3268621600 | 152300 | 151800 | 152300 | 151500 | 4470 |
| 564 | 20231116 | 101100 | 2589701700 | 151800 | 151800 | 151800 | 151600 | 521 |
| 565 | 20231116 | 101000 | 2510637800 | 151900 | 151900 | 151900 | 151700 | 932 |
| 566 | 20231116 | 100900 | 2369173100 | 151800 | 151800 | 151900 | 151700 | 1327 |
| 567 | 20231116 | 100800 | 2167725800 | 151800 | 151300 | 151900 | 151300 | 1987 |
| 568 | 20231116 | 100700 | 1866447900 | 151300 | 151100 | 151400 | 151000 | 1265 |
| 569 | 20231116 | 100600 | 1675212600 | 151000 | 151000 | 151200 | 150900 | 906 |
| 570 | 20231116 | 100500 | 1538374200 | 151100 | 150600 | 151100 | 150500 | 2931 |
| 571 | 20231116 | 100400 | 1096382600 | 150600 | 150700 | 150800 | 150500 | 1232 |
| 572 | 20231116 | 100300 | 910705800 | 150800 | 150500 | 150800 | 150500 | 1380 |
| 573 | 20231116 | 100200 | 702839900 | 150500 | 150500 | 150600 | 150300 | 1279 |
| 574 | 20231116 | 100100 | 510384800 | 150600 | 149600 | 150600 | 149500 | 961 |
| 575 | 20231116 | 100000 | 366343800 | 149600 | 150800 | 150800 | 149400 | 2433 |