35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 184500 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 38877 |
| 3 | 20231115 | 184400 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 4 | 20231115 | 184300 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 5 | 20231115 | 184200 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 6 | 20231115 | 184100 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 7 | 20231115 | 184000 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 8 | 20231115 | 183900 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 9 | 20231115 | 183800 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 10 | 20231115 | 183700 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 11 | 20231115 | 183600 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 12 | 20231115 | 183500 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 13 | 20231115 | 183400 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 14 | 20231115 | 183300 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 15 | 20231115 | 183200 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 16 | 20231115 | 183100 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 17 | 20231115 | 183000 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 18 | 20231115 | 182900 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 19 | 20231115 | 182800 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 20 | 20231115 | 182700 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 21 | 20231115 | 182600 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 22 | 20231115 | 182500 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 23 | 20231115 | 182400 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 24 | 20231115 | 182300 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 25 | 20231115 | 182200 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 26 | 20231115 | 182100 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 27 | 20231115 | 182000 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 28 | 20231115 | 181900 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 29 | 20231115 | 181800 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 30 | 20231115 | 181700 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 31 | 20231115 | 181600 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 32 | 20231115 | 181500 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 38877 |
| 33 | 20231115 | 181400 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 34 | 20231115 | 181300 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 35 | 20231115 | 181200 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 36 | 20231115 | 181100 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 37 | 20231115 | 181000 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 38 | 20231115 | 180900 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 39 | 20231115 | 180800 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 40 | 20231115 | 180700 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 41 | 20231115 | 180600 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 42 | 20231115 | 180500 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 43 | 20231115 | 180400 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 44 | 20231115 | 180300 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 45 | 20231115 | 180200 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 46 | 20231115 | 180100 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 47 | 20231115 | 180000 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 48 | 20231115 | 175900 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 49 | 20231115 | 175800 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 50 | 20231115 | 175700 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 51 | 20231115 | 175600 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 52 | 20231115 | 175500 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 53 | 20231115 | 175400 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 54 | 20231115 | 175300 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 55 | 20231115 | 175200 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 56 | 20231115 | 175100 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 57 | 20231115 | 175000 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 58 | 20231115 | 174900 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 59 | 20231115 | 174800 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 60 | 20231115 | 174700 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 61 | 20231115 | 174600 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 62 | 20231115 | 174500 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 38877 |
| 63 | 20231115 | 174400 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 64 | 20231115 | 174300 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 65 | 20231115 | 174200 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 66 | 20231115 | 174100 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 67 | 20231115 | 174000 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 68 | 20231115 | 173900 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 69 | 20231115 | 173800 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 70 | 20231115 | 173700 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 71 | 20231115 | 173600 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 72 | 20231115 | 173500 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 73 | 20231115 | 173400 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 74 | 20231115 | 173300 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 75 | 20231115 | 173200 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 76 | 20231115 | 173100 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 77 | 20231115 | 173000 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 78 | 20231115 | 172900 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 79 | 20231115 | 172800 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 80 | 20231115 | 172700 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 81 | 20231115 | 172600 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 82 | 20231115 | 172500 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 83 | 20231115 | 172400 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 84 | 20231115 | 172300 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 85 | 20231115 | 172200 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 86 | 20231115 | 172100 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 87 | 20231115 | 172000 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 88 | 20231115 | 171900 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 89 | 20231115 | 171800 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 90 | 20231115 | 171700 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 91 | 20231115 | 171600 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 92 | 20231115 | 171500 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 38877 |
| 93 | 20231115 | 171400 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 94 | 20231115 | 171300 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 95 | 20231115 | 171200 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 96 | 20231115 | 171100 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 97 | 20231115 | 171000 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 98 | 20231115 | 170900 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 99 | 20231115 | 170800 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 100 | 20231115 | 170700 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 101 | 20231115 | 170600 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 102 | 20231115 | 170500 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 103 | 20231115 | 170400 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 104 | 20231115 | 170300 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 105 | 20231115 | 170200 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 106 | 20231115 | 170100 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 107 | 20231115 | 170000 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 108 | 20231115 | 165900 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 109 | 20231115 | 165800 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 110 | 20231115 | 165700 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 111 | 20231115 | 165600 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 112 | 20231115 | 165500 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 113 | 20231115 | 165400 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 114 | 20231115 | 165300 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 115 | 20231115 | 165200 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 116 | 20231115 | 165100 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 117 | 20231115 | 165000 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 118 | 20231115 | 164900 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 119 | 20231115 | 164800 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 120 | 20231115 | 164700 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 121 | 20231115 | 164600 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 122 | 20231115 | 164500 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 38877 |
| 123 | 20231115 | 164400 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 124 | 20231115 | 164300 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 125 | 20231115 | 164200 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 126 | 20231115 | 164100 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 127 | 20231115 | 164000 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 128 | 20231115 | 163900 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 129 | 20231115 | 163800 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 130 | 20231115 | 163700 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 131 | 20231115 | 163600 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 132 | 20231115 | 163500 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 133 | 20231115 | 163400 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 134 | 20231115 | 163300 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 135 | 20231115 | 163200 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 136 | 20231115 | 163100 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 137 | 20231115 | 163000 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 138 | 20231115 | 162900 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 139 | 20231115 | 162800 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 140 | 20231115 | 162700 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 141 | 20231115 | 162600 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 142 | 20231115 | 162500 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 143 | 20231115 | 162400 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 144 | 20231115 | 162300 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 145 | 20231115 | 162200 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 146 | 20231115 | 162100 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 147 | 20231115 | 162000 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 148 | 20231115 | 161900 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 149 | 20231115 | 161800 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 150 | 20231115 | 161700 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 151 | 20231115 | 161600 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 152 | 20231115 | 161500 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 38877 |
| 153 | 20231115 | 161400 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 154 | 20231115 | 161300 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 155 | 20231115 | 161200 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 156 | 20231115 | 161100 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 157 | 20231115 | 161000 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 158 | 20231115 | 160900 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 159 | 20231115 | 160800 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 160 | 20231115 | 160700 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 161 | 20231115 | 160600 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 162 | 20231115 | 160500 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 163 | 20231115 | 160400 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 164 | 20231115 | 160300 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 165 | 20231115 | 160200 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 166 | 20231115 | 160100 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 167 | 20231115 | 160000 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 168 | 20231115 | 155900 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 169 | 20231115 | 155800 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 170 | 20231115 | 155700 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 171 | 20231115 | 155600 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 172 | 20231115 | 155500 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 173 | 20231115 | 155400 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 174 | 20231115 | 155300 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 175 | 20231115 | 155200 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 176 | 20231115 | 155100 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 177 | 20231115 | 155000 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 178 | 20231115 | 154900 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 179 | 20231115 | 154800 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 180 | 20231115 | 154700 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 181 | 20231115 | 154600 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 182 | 20231115 | 154500 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 38877 |
| 183 | 20231115 | 154400 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 184 | 20231115 | 154300 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 185 | 20231115 | 154200 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 186 | 20231115 | 154100 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 187 | 20231115 | 154000 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 188 | 20231115 | 153900 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 189 | 20231115 | 153800 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 190 | 20231115 | 153700 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 191 | 20231115 | 153600 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 192 | 20231115 | 153500 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 193 | 20231115 | 153400 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 194 | 20231115 | 153300 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 195 | 20231115 | 153200 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 196 | 20231115 | 153100 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 0 |
| 197 | 20231115 | 153000 | 145559569800 | 182500 | 182500 | 182500 | 182500 | 38877 |
| 198 | 20231115 | 152900 | 138464517300 | 181900 | 181900 | 181900 | 181900 | 0 |
| 199 | 20231115 | 152800 | 138464517300 | 181900 | 181900 | 181900 | 181900 | 0 |
| 200 | 20231115 | 152700 | 138464517300 | 181900 | 181900 | 181900 | 181900 | 0 |
| 201 | 20231115 | 152600 | 138464517300 | 181900 | 181900 | 181900 | 181900 | 0 |
| 202 | 20231115 | 152500 | 138464517300 | 181900 | 181900 | 181900 | 181900 | 0 |
| 203 | 20231115 | 152400 | 138464517300 | 181900 | 181900 | 181900 | 181900 | 0 |
| 204 | 20231115 | 152300 | 138464517300 | 181900 | 181900 | 181900 | 181900 | 0 |
| 205 | 20231115 | 152200 | 138464517300 | 181900 | 181900 | 181900 | 181900 | 0 |
| 206 | 20231115 | 152100 | 138464517300 | 181900 | 181900 | 181900 | 181900 | 0 |
| 207 | 20231115 | 152000 | 138464517300 | 181900 | 181900 | 181900 | 181900 | 0 |
| 208 | 20231115 | 151900 | 138464517300 | 181900 | 182000 | 182200 | 181900 | 1968 |
| 209 | 20231115 | 151800 | 138106381300 | 182000 | 182000 | 182000 | 181900 | 624 |
| 210 | 20231115 | 151700 | 137992826200 | 182000 | 182300 | 182300 | 181900 | 2058 |
| 211 | 20231115 | 151600 | 137618146700 | 182300 | 182300 | 182400 | 182200 | 4113 |
| 212 | 20231115 | 151500 | 136868379000 | 182300 | 182200 | 182300 | 182200 | 1645 |
| 213 | 20231115 | 151400 | 136568506800 | 182300 | 182300 | 182300 | 182200 | 2945 |
| 214 | 20231115 | 151300 | 136031701900 | 182200 | 182200 | 182300 | 182200 | 1974 |
| 215 | 20231115 | 151200 | 135671921600 | 182200 | 182200 | 182300 | 182100 | 1783 |
| 216 | 20231115 | 151100 | 135347002700 | 182200 | 182200 | 182200 | 182100 | 2343 |
| 217 | 20231115 | 151000 | 134920177200 | 182200 | 182200 | 182200 | 182100 | 1171 |
| 218 | 20231115 | 150900 | 134706845500 | 182200 | 182200 | 182200 | 182100 | 1497 |
| 219 | 20231115 | 150800 | 134434198300 | 182100 | 182100 | 182200 | 182000 | 2403 |
| 220 | 20231115 | 150700 | 133996613800 | 182100 | 182000 | 182100 | 182000 | 505 |
| 221 | 20231115 | 150600 | 133904689500 | 182000 | 182100 | 182100 | 182000 | 848 |
| 222 | 20231115 | 150500 | 133750328200 | 182000 | 182000 | 182100 | 181900 | 1382 |
| 223 | 20231115 | 150400 | 133498823600 | 181900 | 182100 | 182100 | 181900 | 1983 |
| 224 | 20231115 | 150300 | 133137942300 | 182000 | 182000 | 182100 | 182000 | 1084 |
| 225 | 20231115 | 150200 | 132940633800 | 182000 | 182000 | 182100 | 182000 | 1324 |
| 226 | 20231115 | 150100 | 132699648800 | 182100 | 182000 | 182100 | 181900 | 3262 |
| 227 | 20231115 | 150000 | 132105841900 | 182000 | 181900 | 182000 | 181800 | 3460 |
| 228 | 20231115 | 145900 | 131476516800 | 181900 | 181900 | 181900 | 181800 | 1294 |
| 229 | 20231115 | 145800 | 131241242700 | 181800 | 181800 | 181900 | 181800 | 546 |
| 230 | 20231115 | 145700 | 131141954400 | 181800 | 181800 | 181900 | 181800 | 447 |
| 231 | 20231115 | 145600 | 131060668600 | 181800 | 181800 | 181900 | 181800 | 1544 |
| 232 | 20231115 | 145500 | 130779923700 | 181900 | 181800 | 181900 | 181700 | 1813 |
| 233 | 20231115 | 145400 | 130450362200 | 181700 | 181900 | 181900 | 181700 | 1099 |
| 234 | 20231115 | 145300 | 130250580400 | 181900 | 181900 | 181900 | 181800 | 618 |
| 235 | 20231115 | 145200 | 130138195100 | 181900 | 181900 | 182000 | 181800 | 1022 |
| 236 | 20231115 | 145100 | 129952279400 | 181900 | 182100 | 182100 | 181900 | 1681 |
| 237 | 20231115 | 145000 | 129646313600 | 182000 | 182100 | 182200 | 182000 | 1157 |
| 238 | 20231115 | 144900 | 129435611900 | 182100 | 182100 | 182200 | 182000 | 1037 |
| 239 | 20231115 | 144800 | 129246775000 | 182200 | 182000 | 182200 | 181900 | 931 |
| 240 | 20231115 | 144700 | 129077254400 | 181900 | 182000 | 182100 | 181800 | 1254 |
| 241 | 20231115 | 144600 | 128849014200 | 182100 | 182200 | 182200 | 182100 | 1329 |
| 242 | 20231115 | 144500 | 128606962200 | 182100 | 182100 | 182200 | 181900 | 1711 |
| 243 | 20231115 | 144400 | 128295371900 | 182200 | 182000 | 182200 | 181900 | 2062 |
| 244 | 20231115 | 144300 | 127919928100 | 182000 | 182000 | 182200 | 181900 | 2523 |
| 245 | 20231115 | 144200 | 127460524900 | 182000 | 182100 | 182100 | 182000 | 506 |
| 246 | 20231115 | 144100 | 127368408700 | 182000 | 182000 | 182100 | 181900 | 1542 |
| 247 | 20231115 | 144000 | 127087786800 | 182000 | 182000 | 182100 | 182000 | 1354 |
| 248 | 20231115 | 143900 | 126841327100 | 181900 | 182000 | 182100 | 181900 | 1253 |
| 249 | 20231115 | 143800 | 126613346000 | 182000 | 182100 | 182200 | 182000 | 1709 |
| 250 | 20231115 | 143700 | 126302251800 | 182000 | 182200 | 182200 | 182000 | 1802 |
| 251 | 20231115 | 143600 | 125974090900 | 182100 | 182100 | 182200 | 182000 | 1097 |
| 252 | 20231115 | 143500 | 125774284400 | 182100 | 182000 | 182100 | 182000 | 587 |
| 253 | 20231115 | 143400 | 125667400400 | 182100 | 182100 | 182100 | 182000 | 1130 |
| 254 | 20231115 | 143300 | 125461680400 | 182100 | 182100 | 182200 | 182000 | 980 |
| 255 | 20231115 | 143200 | 125283198000 | 182100 | 182200 | 182200 | 182000 | 976 |
| 256 | 20231115 | 143100 | 125105470200 | 182200 | 182200 | 182200 | 182100 | 609 |
| 257 | 20231115 | 143000 | 124994530900 | 182200 | 182100 | 182200 | 182100 | 1952 |
| 258 | 20231115 | 142900 | 124638955100 | 182200 | 182000 | 182200 | 182000 | 2328 |
| 259 | 20231115 | 142800 | 124215121000 | 182000 | 182200 | 182200 | 181900 | 901 |
| 260 | 20231115 | 142700 | 124051088900 | 182100 | 182000 | 182200 | 181900 | 2246 |
| 261 | 20231115 | 142600 | 123642199700 | 182000 | 182000 | 182000 | 181900 | 690 |
| 262 | 20231115 | 142500 | 123516630200 | 181900 | 181900 | 182000 | 181900 | 541 |
| 263 | 20231115 | 142400 | 123418190600 | 181900 | 182100 | 182100 | 181900 | 1683 |
| 264 | 20231115 | 142300 | 123111939400 | 182000 | 182000 | 182100 | 182000 | 608 |
| 265 | 20231115 | 142200 | 123001230900 | 182000 | 182100 | 182100 | 182000 | 405 |
| 266 | 20231115 | 142100 | 122927493000 | 182000 | 182200 | 182300 | 182000 | 1203 |
| 267 | 20231115 | 142000 | 122708338700 | 182300 | 182000 | 182300 | 181900 | 2115 |
| 268 | 20231115 | 141900 | 122323068600 | 181900 | 182000 | 182100 | 181900 | 1323 |
| 269 | 20231115 | 141800 | 122082310500 | 182000 | 182000 | 182000 | 181900 | 342 |
| 270 | 20231115 | 141700 | 122020077600 | 181900 | 182100 | 182100 | 181900 | 712 |
| 271 | 20231115 | 141600 | 121890478300 | 182200 | 182100 | 182200 | 182000 | 2397 |
| 272 | 20231115 | 141500 | 121454000600 | 182100 | 181900 | 182100 | 181900 | 1530 |
| 273 | 20231115 | 141400 | 121175546900 | 182000 | 181900 | 182000 | 181900 | 463 |
| 274 | 20231115 | 141300 | 121091294000 | 181900 | 181900 | 181900 | 181800 | 2198 |
| 275 | 20231115 | 141200 | 120691486700 | 181900 | 181700 | 181900 | 181600 | 2158 |
| 276 | 20231115 | 141100 | 120299287500 | 181600 | 181600 | 181700 | 181600 | 635 |
| 277 | 20231115 | 141000 | 120183928900 | 181700 | 181600 | 181700 | 181500 | 1436 |
| 278 | 20231115 | 140900 | 119923151200 | 181600 | 181500 | 181600 | 181400 | 666 |
| 279 | 20231115 | 140800 | 119802277700 | 181400 | 181500 | 181600 | 181400 | 1497 |
| 280 | 20231115 | 140700 | 119530518500 | 181600 | 181700 | 181700 | 181600 | 1034 |
| 281 | 20231115 | 140600 | 119342735500 | 181700 | 181600 | 181700 | 181600 | 538 |
| 282 | 20231115 | 140500 | 119245001400 | 181700 | 181600 | 181700 | 181600 | 696 |
| 283 | 20231115 | 140400 | 119118574200 | 181600 | 181700 | 181800 | 181600 | 840 |
| 284 | 20231115 | 140300 | 118965942400 | 181800 | 181800 | 182000 | 181700 | 1745 |
| 285 | 20231115 | 140200 | 118648610500 | 181800 | 181900 | 182000 | 181800 | 2651 |
| 286 | 20231115 | 140100 | 118166460200 | 182000 | 182200 | 182200 | 181900 | 2860 |
| 287 | 20231115 | 140000 | 117645691000 | 182200 | 182100 | 182200 | 182100 | 891 |
| 288 | 20231115 | 135900 | 117483413600 | 182200 | 182200 | 182200 | 182100 | 288 |
| 289 | 20231115 | 135800 | 117430953500 | 182100 | 182300 | 182300 | 182100 | 960 |
| 290 | 20231115 | 135700 | 117256077900 | 182300 | 182300 | 182300 | 182200 | 444 |
| 291 | 20231115 | 135600 | 117175158700 | 182300 | 182300 | 182300 | 182200 | 948 |
| 292 | 20231115 | 135500 | 117002391000 | 182300 | 182200 | 182300 | 182200 | 321 |
| 293 | 20231115 | 135400 | 116943892500 | 182300 | 182300 | 182300 | 182200 | 282 |
| 294 | 20231115 | 135300 | 116892495300 | 182300 | 182300 | 182300 | 182200 | 1014 |
| 295 | 20231115 | 135200 | 116707667300 | 182200 | 182500 | 182500 | 182200 | 1316 |
| 296 | 20231115 | 135100 | 116467690100 | 182400 | 182500 | 182500 | 182400 | 368 |
| 297 | 20231115 | 135000 | 116400540100 | 182400 | 182500 | 182500 | 182400 | 791 |
| 298 | 20231115 | 134900 | 116256231300 | 182400 | 182500 | 182500 | 182400 | 1231 |
| 299 | 20231115 | 134800 | 116031653700 | 182500 | 182400 | 182500 | 182300 | 381 |
| 300 | 20231115 | 134700 | 115962154900 | 182400 | 182500 | 182500 | 182300 | 825 |
| 301 | 20231115 | 134600 | 115811653600 | 182500 | 182500 | 182500 | 182400 | 931 |
| 302 | 20231115 | 134500 | 115641756600 | 182500 | 182500 | 182500 | 182400 | 2298 |
| 303 | 20231115 | 134400 | 115222531000 | 182500 | 182500 | 182500 | 182400 | 255 |
| 304 | 20231115 | 134300 | 115176009200 | 182500 | 182500 | 182500 | 182400 | 628 |
| 305 | 20231115 | 134200 | 115061417900 | 182500 | 182500 | 182500 | 182400 | 173 |
| 306 | 20231115 | 134100 | 115029852000 | 182400 | 182600 | 182600 | 182400 | 3008 |
| 307 | 20231115 | 134000 | 114480881800 | 182600 | 182600 | 182600 | 182500 | 871 |
| 308 | 20231115 | 133900 | 114321846000 | 182600 | 182600 | 182600 | 182500 | 1631 |
| 309 | 20231115 | 133800 | 114024152600 | 182600 | 182600 | 182600 | 182500 | 454 |
| 310 | 20231115 | 133700 | 113941258400 | 182600 | 182600 | 182600 | 182500 | 1788 |
| 311 | 20231115 | 133600 | 113614887400 | 182600 | 182600 | 182600 | 182500 | 532 |
| 312 | 20231115 | 133500 | 113517765100 | 182500 | 182600 | 182600 | 182500 | 832 |
| 313 | 20231115 | 133400 | 113365865900 | 182600 | 182600 | 182600 | 182500 | 547 |
| 314 | 20231115 | 133300 | 113266009700 | 182600 | 182500 | 182600 | 182500 | 532 |
| 315 | 20231115 | 133200 | 113168887500 | 182600 | 182600 | 182600 | 182500 | 414 |
| 316 | 20231115 | 133100 | 113093308700 | 182600 | 182600 | 182600 | 182500 | 536 |
| 317 | 20231115 | 133000 | 112995457200 | 182500 | 182500 | 182600 | 182500 | 579 |
| 318 | 20231115 | 132900 | 112889752000 | 182600 | 182600 | 182600 | 182500 | 423 |
| 319 | 20231115 | 132800 | 112812535100 | 182600 | 182600 | 182600 | 182400 | 1275 |
| 320 | 20231115 | 132700 | 112579740500 | 182600 | 182600 | 182600 | 182400 | 5395 |
| 321 | 20231115 | 132600 | 111594926500 | 182600 | 182600 | 182600 | 182500 | 765 |
| 322 | 20231115 | 132500 | 111455277300 | 182600 | 182500 | 182600 | 182500 | 2426 |
| 323 | 20231115 | 132400 | 111012521200 | 182500 | 182500 | 182500 | 182400 | 730 |
| 324 | 20231115 | 132300 | 110879315100 | 182500 | 182500 | 182500 | 182400 | 1458 |
| 325 | 20231115 | 132200 | 110613271800 | 182500 | 182500 | 182500 | 182400 | 435 |
| 326 | 20231115 | 132100 | 110533908900 | 182400 | 182500 | 182500 | 182400 | 671 |
| 327 | 20231115 | 132000 | 110411467900 | 182400 | 182400 | 182500 | 182400 | 555 |
| 328 | 20231115 | 131900 | 110310199100 | 182500 | 182400 | 182500 | 182300 | 427 |
| 329 | 20231115 | 131800 | 110232313100 | 182300 | 182400 | 182500 | 182300 | 1336 |
| 330 | 20231115 | 131700 | 109988619800 | 182400 | 182500 | 182500 | 182400 | 1749 |
| 331 | 20231115 | 131600 | 109669570900 | 182400 | 182500 | 182500 | 182400 | 397 |
| 332 | 20231115 | 131500 | 109597129800 | 182500 | 182500 | 182500 | 182400 | 684 |
| 333 | 20231115 | 131400 | 109472329000 | 182500 | 182500 | 182500 | 182400 | 5951 |
| 334 | 20231115 | 131300 | 108386274800 | 182500 | 182300 | 182500 | 182300 | 2512 |
| 335 | 20231115 | 131200 | 107928085600 | 182400 | 182300 | 182400 | 182300 | 326 |
| 336 | 20231115 | 131100 | 107868639400 | 182300 | 182300 | 182400 | 182200 | 2604 |
| 337 | 20231115 | 131000 | 107393934800 | 182200 | 182100 | 182300 | 182000 | 6049 |
| 338 | 20231115 | 130900 | 106292021000 | 182000 | 182100 | 182100 | 182000 | 429 |
| 339 | 20231115 | 130800 | 106213912800 | 182000 | 182100 | 182100 | 182000 | 1007 |
| 340 | 20231115 | 130700 | 106030556200 | 182100 | 182100 | 182100 | 182000 | 636 |
| 341 | 20231115 | 130600 | 105914799700 | 182100 | 182000 | 182100 | 182000 | 353 |
| 342 | 20231115 | 130500 | 105850530800 | 182100 | 182100 | 182100 | 182000 | 886 |
| 343 | 20231115 | 130400 | 105689267500 | 182000 | 182000 | 182100 | 182000 | 406 |
| 344 | 20231115 | 130300 | 105615369900 | 182000 | 182100 | 182200 | 182000 | 2415 |
| 345 | 20231115 | 130200 | 105175645600 | 182100 | 182100 | 182200 | 182100 | 1730 |
| 346 | 20231115 | 130100 | 104860583700 | 182200 | 182200 | 182200 | 182100 | 437 |
| 347 | 20231115 | 130000 | 104780999400 | 182200 | 182100 | 182200 | 182100 | 1191 |
| 348 | 20231115 | 125900 | 104564097000 | 182100 | 182200 | 182200 | 182100 | 186 |
| 349 | 20231115 | 125800 | 104530222100 | 182200 | 182100 | 182200 | 182100 | 810 |
| 350 | 20231115 | 125700 | 104382708300 | 182100 | 182200 | 182200 | 182100 | 1192 |
| 351 | 20231115 | 125600 | 104165637900 | 182200 | 182200 | 182200 | 182100 | 322 |
| 352 | 20231115 | 125500 | 104106978500 | 182200 | 182100 | 182200 | 182100 | 521 |
| 353 | 20231115 | 125400 | 104012070700 | 182100 | 182100 | 182200 | 182100 | 307 |
| 354 | 20231115 | 125300 | 103956155500 | 182200 | 182200 | 182200 | 182100 | 298 |
| 355 | 20231115 | 125200 | 103901872400 | 182200 | 182200 | 182200 | 182100 | 76 |
| 356 | 20231115 | 125100 | 103888026600 | 182200 | 182100 | 182200 | 182000 | 1265 |
| 357 | 20231115 | 125000 | 103657661800 | 182100 | 182000 | 182100 | 181900 | 1336 |
| 358 | 20231115 | 124900 | 103414501600 | 182000 | 182000 | 182000 | 181900 | 430 |
| 359 | 20231115 | 124800 | 103336244500 | 182000 | 181900 | 182000 | 181900 | 1024 |
| 360 | 20231115 | 124700 | 103149973700 | 181900 | 182000 | 182000 | 181900 | 496 |
| 361 | 20231115 | 124600 | 103059722900 | 182000 | 181900 | 182000 | 181800 | 748 |
| 362 | 20231115 | 124500 | 102923645400 | 181900 | 182000 | 182000 | 181900 | 1751 |
| 363 | 20231115 | 124400 | 102605090300 | 181900 | 181900 | 182000 | 181900 | 207 |
| 364 | 20231115 | 124300 | 102567434700 | 182000 | 182000 | 182100 | 181900 | 380 |
| 365 | 20231115 | 124200 | 102498288400 | 181900 | 181900 | 182100 | 181900 | 954 |
| 366 | 20231115 | 124100 | 102324695900 | 181900 | 182000 | 182100 | 181900 | 1107 |
| 367 | 20231115 | 124000 | 102123228600 | 182100 | 182100 | 182200 | 182000 | 572 |
| 368 | 20231115 | 123900 | 102019068600 | 182100 | 182200 | 182200 | 182100 | 632 |
| 369 | 20231115 | 123800 | 101903969300 | 182200 | 182100 | 182200 | 182100 | 446 |
| 370 | 20231115 | 123700 | 101822748200 | 182100 | 182200 | 182200 | 182100 | 340 |
| 371 | 20231115 | 123600 | 101760823200 | 182100 | 182200 | 182300 | 182000 | 2294 |
| 372 | 20231115 | 123500 | 101342896400 | 182300 | 182300 | 182300 | 182200 | 227 |
| 373 | 20231115 | 123400 | 101301517500 | 182200 | 182300 | 182300 | 182200 | 182 |
| 374 | 20231115 | 123300 | 101268349400 | 182300 | 182300 | 182400 | 182200 | 1163 |
| 375 | 20231115 | 123200 | 101056350000 | 182300 | 182300 | 182300 | 182200 | 268 |
| 376 | 20231115 | 123100 | 101007514100 | 182300 | 182200 | 182300 | 182200 | 1530 |
| 377 | 20231115 | 123000 | 100728598800 | 182200 | 182200 | 182300 | 182200 | 741 |
| 378 | 20231115 | 122900 | 100593558300 | 182200 | 182200 | 182300 | 182200 | 241 |
| 379 | 20231115 | 122800 | 100549630500 | 182300 | 182300 | 182300 | 182200 | 439 |
| 380 | 20231115 | 122700 | 100469644000 | 182300 | 182300 | 182300 | 182200 | 444 |
| 381 | 20231115 | 122600 | 100388735900 | 182300 | 182100 | 182300 | 182100 | 1207 |
| 382 | 20231115 | 122500 | 100168833200 | 182100 | 182100 | 182200 | 182000 | 1677 |
| 383 | 20231115 | 122400 | 99863451800 | 182200 | 182100 | 182200 | 182100 | 418 |
| 384 | 20231115 | 122300 | 99787312300 | 182200 | 182100 | 182200 | 182100 | 784 |
| 385 | 20231115 | 122200 | 99644527000 | 182100 | 182200 | 182200 | 182100 | 260 |
| 386 | 20231115 | 122100 | 99597158900 | 182100 | 182300 | 182300 | 182100 | 1098 |
| 387 | 20231115 | 122000 | 99397108700 | 182200 | 182100 | 182300 | 182100 | 1019 |
| 388 | 20231115 | 121900 | 99211461900 | 182200 | 182200 | 182200 | 182100 | 396 |
| 389 | 20231115 | 121800 | 99139323500 | 182200 | 182300 | 182300 | 182100 | 1256 |
| 390 | 20231115 | 121700 | 98910491300 | 182200 | 182400 | 182400 | 182200 | 1293 |
| 391 | 20231115 | 121600 | 98674779100 | 182400 | 182300 | 182400 | 182300 | 843 |
| 392 | 20231115 | 121500 | 98521074900 | 182400 | 182400 | 182400 | 182300 | 849 |
| 393 | 20231115 | 121400 | 98366250100 | 182300 | 182400 | 182400 | 182300 | 376 |
| 394 | 20231115 | 121300 | 98297684200 | 182400 | 182300 | 182400 | 182300 | 1011 |
| 395 | 20231115 | 121200 | 98113302700 | 182400 | 182300 | 182400 | 182300 | 550 |
| 396 | 20231115 | 121100 | 98013026800 | 182300 | 182400 | 182400 | 182300 | 293 |
| 397 | 20231115 | 121000 | 97959601500 | 182400 | 182300 | 182400 | 182300 | 604 |
| 398 | 20231115 | 120900 | 97849443900 | 182400 | 182300 | 182400 | 182300 | 477 |
| 399 | 20231115 | 120800 | 97762468700 | 182400 | 182300 | 182400 | 182300 | 565 |
| 400 | 20231115 | 120700 | 97659419400 | 182400 | 182400 | 182400 | 182300 | 182 |
| 401 | 20231115 | 120600 | 97626227000 | 182400 | 182300 | 182400 | 182300 | 2825 |
| 402 | 20231115 | 120500 | 97111106800 | 182300 | 182400 | 182400 | 182300 | 404 |
| 403 | 20231115 | 120400 | 97037428700 | 182400 | 182400 | 182400 | 182300 | 320 |
| 404 | 20231115 | 120300 | 96979079900 | 182400 | 182400 | 182400 | 182300 | 1177 |
| 405 | 20231115 | 120200 | 96764453800 | 182300 | 182400 | 182400 | 182300 | 410 |
| 406 | 20231115 | 120100 | 96689696500 | 182300 | 182300 | 182400 | 182300 | 916 |
| 407 | 20231115 | 120000 | 96522698100 | 182300 | 182400 | 182400 | 182300 | 551 |
| 408 | 20231115 | 115900 | 96422229800 | 182300 | 182300 | 182400 | 182300 | 402 |
| 409 | 20231115 | 115800 | 96348941700 | 182400 | 182400 | 182400 | 182300 | 157 |
| 410 | 20231115 | 115700 | 96320317700 | 182400 | 182300 | 182400 | 182300 | 566 |
| 411 | 20231115 | 115600 | 96217125700 | 182400 | 182400 | 182500 | 182300 | 993 |
| 412 | 20231115 | 115500 | 96035960300 | 182400 | 182400 | 182400 | 182300 | 541 |
| 413 | 20231115 | 115400 | 95937298900 | 182400 | 182400 | 182400 | 182300 | 1420 |
| 414 | 20231115 | 115300 | 95678321900 | 182400 | 182500 | 182600 | 182400 | 1673 |
| 415 | 20231115 | 115200 | 95373001900 | 182500 | 182600 | 182600 | 182500 | 299 |
| 416 | 20231115 | 115100 | 95318433000 | 182500 | 182500 | 182600 | 182500 | 861 |
| 417 | 20231115 | 115000 | 95161288900 | 182500 | 182500 | 182600 | 182400 | 1241 |
| 418 | 20231115 | 114900 | 94934747500 | 182500 | 182500 | 182600 | 182500 | 1429 |
| 419 | 20231115 | 114800 | 94673938500 | 182600 | 182600 | 182600 | 182500 | 673 |
| 420 | 20231115 | 114700 | 94551070000 | 182600 | 182600 | 182600 | 182500 | 382 |
| 421 | 20231115 | 114600 | 94481337300 | 182500 | 182400 | 182600 | 182400 | 4866 |
| 422 | 20231115 | 114500 | 93593253900 | 182400 | 182400 | 182500 | 182400 | 548 |
| 423 | 20231115 | 114400 | 93493288600 | 182500 | 182500 | 182500 | 182400 | 419 |
| 424 | 20231115 | 114300 | 93416837700 | 182500 | 182400 | 182500 | 182300 | 1529 |
| 425 | 20231115 | 114200 | 93137939100 | 182400 | 182300 | 182400 | 182300 | 1684 |
| 426 | 20231115 | 114100 | 92830862400 | 182300 | 182300 | 182400 | 182300 | 835 |
| 427 | 20231115 | 114000 | 92678590200 | 182400 | 182300 | 182400 | 182300 | 945 |
| 428 | 20231115 | 113900 | 92506298700 | 182400 | 182300 | 182400 | 182200 | 1029 |
| 429 | 20231115 | 113800 | 92318711900 | 182300 | 182500 | 182500 | 182300 | 1576 |
| 430 | 20231115 | 113700 | 92031301200 | 182500 | 182500 | 182500 | 182400 | 711 |
| 431 | 20231115 | 113600 | 91901581100 | 182500 | 182300 | 182500 | 182300 | 2844 |
| 432 | 20231115 | 113500 | 91382863800 | 182300 | 182200 | 182400 | 182200 | 1479 |
| 433 | 20231115 | 113400 | 91113218200 | 182300 | 182300 | 182300 | 182200 | 495 |
| 434 | 20231115 | 113300 | 91022981400 | 182200 | 182100 | 182300 | 182000 | 2002 |
| 435 | 20231115 | 113200 | 90658245300 | 182000 | 182000 | 182100 | 182000 | 390 |
| 436 | 20231115 | 113100 | 90587238300 | 182000 | 182300 | 182300 | 181900 | 2881 |
| 437 | 20231115 | 113000 | 90062431300 | 182200 | 182100 | 182300 | 182100 | 1375 |
| 438 | 20231115 | 112900 | 89811938000 | 182100 | 182100 | 182300 | 182100 | 2102 |
| 439 | 20231115 | 112800 | 89428975300 | 182200 | 182100 | 182200 | 182100 | 359 |
| 440 | 20231115 | 112700 | 89363583000 | 182200 | 182300 | 182300 | 181900 | 1095 |
| 441 | 20231115 | 112600 | 89164199100 | 182200 | 182100 | 182300 | 181900 | 1593 |
| 442 | 20231115 | 112500 | 88874020600 | 182100 | 182200 | 182300 | 182000 | 949 |
| 443 | 20231115 | 112400 | 88701149200 | 182200 | 182200 | 182200 | 181900 | 2043 |
| 444 | 20231115 | 112300 | 88329182400 | 182200 | 182300 | 182300 | 181800 | 3094 |
| 445 | 20231115 | 112200 | 87765778700 | 182300 | 182200 | 182300 | 182100 | 1520 |
| 446 | 20231115 | 112100 | 87488837600 | 182200 | 182200 | 182300 | 182200 | 740 |
| 447 | 20231115 | 112000 | 87353986500 | 182300 | 182300 | 182400 | 182200 | 4733 |
| 448 | 20231115 | 111900 | 86491023000 | 182300 | 182300 | 182300 | 182200 | 368 |
| 449 | 20231115 | 111800 | 86423949600 | 182300 | 182200 | 182300 | 182200 | 662 |
| 450 | 20231115 | 111700 | 86303311500 | 182200 | 182100 | 182300 | 182100 | 1809 |
| 451 | 20231115 | 111600 | 85973718600 | 182200 | 182100 | 182200 | 182100 | 670 |
| 452 | 20231115 | 111500 | 85851669200 | 182100 | 182100 | 182200 | 182000 | 1513 |
| 453 | 20231115 | 111400 | 85576162500 | 182100 | 182000 | 182100 | 182000 | 410 |
| 454 | 20231115 | 111300 | 85501517700 | 182000 | 182000 | 182000 | 181900 | 1075 |
| 455 | 20231115 | 111200 | 85305921400 | 182000 | 182000 | 182200 | 182000 | 2474 |
| 456 | 20231115 | 111100 | 84855469100 | 182000 | 182000 | 182100 | 182000 | 366 |
| 457 | 20231115 | 111000 | 84788832000 | 182100 | 181900 | 182100 | 181900 | 711 |
| 458 | 20231115 | 110900 | 84659411600 | 181900 | 181700 | 182000 | 181600 | 1179 |
| 459 | 20231115 | 110800 | 84445039800 | 181600 | 181700 | 181700 | 181600 | 649 |
| 460 | 20231115 | 110700 | 84327126700 | 181700 | 181800 | 181800 | 181700 | 793 |
| 461 | 20231115 | 110600 | 84183024100 | 181700 | 181800 | 181900 | 181700 | 1281 |
| 462 | 20231115 | 110500 | 83950146600 | 181800 | 181900 | 181900 | 181700 | 205 |
| 463 | 20231115 | 110400 | 83912865700 | 181900 | 182100 | 182200 | 181700 | 2887 |
| 464 | 20231115 | 110300 | 83387412900 | 182100 | 182200 | 182300 | 182100 | 891 |
| 465 | 20231115 | 110200 | 83225063000 | 182300 | 182500 | 182500 | 182200 | 3340 |
| 466 | 20231115 | 110100 | 82615841800 | 182400 | 182300 | 182500 | 182200 | 9139 |
| 467 | 20231115 | 110000 | 80948754800 | 182300 | 182000 | 182300 | 181900 | 12484 |
| 468 | 20231115 | 105900 | 78676090100 | 182000 | 182000 | 182000 | 181900 | 2354 |
| 469 | 20231115 | 105800 | 78247776500 | 181900 | 181800 | 182000 | 181800 | 5777 |
| 470 | 20231115 | 105700 | 77196853800 | 181800 | 181700 | 181900 | 181700 | 2208 |
| 471 | 20231115 | 105600 | 76795412700 | 181800 | 181700 | 181800 | 181500 | 2294 |
| 472 | 20231115 | 105500 | 76378544800 | 181700 | 181500 | 181700 | 181500 | 809 |
| 473 | 20231115 | 105400 | 76231671300 | 181500 | 181800 | 181800 | 181400 | 3754 |
| 474 | 20231115 | 105300 | 75549728900 | 181700 | 181700 | 181800 | 181700 | 2324 |
| 475 | 20231115 | 105200 | 75127261000 | 181800 | 181800 | 181800 | 181700 | 601 |
| 476 | 20231115 | 105100 | 75018018400 | 181800 | 181700 | 181800 | 181700 | 797 |
| 477 | 20231115 | 105000 | 74873166900 | 181800 | 181700 | 181800 | 181700 | 876 |
| 478 | 20231115 | 104900 | 74713937000 | 181800 | 181700 | 181800 | 181700 | 1293 |
| 479 | 20231115 | 104800 | 74478941200 | 181800 | 181700 | 181800 | 181600 | 2509 |
| 480 | 20231115 | 104700 | 74023026800 | 181600 | 181600 | 181700 | 181600 | 584 |
| 481 | 20231115 | 104600 | 73916926900 | 181600 | 181600 | 181700 | 181600 | 1008 |
| 482 | 20231115 | 104500 | 73733818400 | 181600 | 181500 | 181700 | 181300 | 2348 |
| 483 | 20231115 | 104400 | 73307505000 | 181500 | 181500 | 181600 | 181400 | 1745 |
| 484 | 20231115 | 104300 | 72990775500 | 181500 | 181600 | 181600 | 181500 | 997 |
| 485 | 20231115 | 104200 | 72809746100 | 181600 | 181600 | 181700 | 181500 | 885 |
| 486 | 20231115 | 104100 | 72649012000 | 181600 | 181600 | 181700 | 181600 | 764 |
| 487 | 20231115 | 104000 | 72510214300 | 181700 | 181600 | 181700 | 181500 | 1165 |
| 488 | 20231115 | 103900 | 72298662000 | 181600 | 181600 | 181700 | 181600 | 1852 |
| 489 | 20231115 | 103800 | 71962298700 | 181700 | 181700 | 181700 | 181600 | 784 |
| 490 | 20231115 | 103700 | 71819850800 | 181600 | 181800 | 181800 | 181600 | 1628 |
| 491 | 20231115 | 103600 | 71524027300 | 181700 | 181600 | 181800 | 181600 | 3040 |
| 492 | 20231115 | 103500 | 70971589000 | 181600 | 181400 | 181700 | 181400 | 1942 |
| 493 | 20231115 | 103400 | 70619007400 | 181400 | 181600 | 181600 | 181400 | 1409 |
| 494 | 20231115 | 103300 | 70363262200 | 181600 | 181600 | 181600 | 181500 | 529 |
| 495 | 20231115 | 103200 | 70267202900 | 181600 | 181500 | 181600 | 181500 | 1033 |
| 496 | 20231115 | 103100 | 70079658800 | 181600 | 181700 | 181700 | 181500 | 1003 |
| 497 | 20231115 | 103000 | 69897541600 | 181700 | 181600 | 181800 | 181500 | 3210 |
| 498 | 20231115 | 102900 | 69314443600 | 181600 | 181700 | 181800 | 181500 | 3351 |
| 499 | 20231115 | 102800 | 68705654200 | 181700 | 181800 | 181800 | 181700 | 668 |
| 500 | 20231115 | 102700 | 68584244200 | 181800 | 181800 | 181800 | 181700 | 2415 |
| 501 | 20231115 | 102600 | 68145392100 | 181800 | 181700 | 181800 | 181600 | 2995 |
| 502 | 20231115 | 102500 | 67601232200 | 181700 | 181700 | 181700 | 181600 | 907 |
| 503 | 20231115 | 102400 | 67436470600 | 181700 | 181600 | 181700 | 181600 | 844 |
| 504 | 20231115 | 102300 | 67283150800 | 181700 | 181500 | 181800 | 181400 | 11853 |
| 505 | 20231115 | 102200 | 65131085100 | 181500 | 181400 | 181500 | 181400 | 958 |
| 506 | 20231115 | 102100 | 64957298500 | 181400 | 181300 | 181500 | 181200 | 7166 |
| 507 | 20231115 | 102000 | 63657697300 | 181300 | 181200 | 181300 | 181200 | 1299 |
| 508 | 20231115 | 101900 | 63422243100 | 181300 | 181300 | 181400 | 181200 | 4463 |
| 509 | 20231115 | 101800 | 62613100300 | 181300 | 181300 | 181300 | 181200 | 721 |
| 510 | 20231115 | 101700 | 62482421900 | 181300 | 181100 | 181300 | 181100 | 3680 |
| 511 | 20231115 | 101600 | 61815571300 | 181100 | 180900 | 181200 | 180900 | 6563 |
| 512 | 20231115 | 101500 | 60627442300 | 180900 | 180900 | 181000 | 180900 | 3065 |
| 513 | 20231115 | 101400 | 60072885300 | 180900 | 180600 | 180900 | 180600 | 5011 |
| 514 | 20231115 | 101300 | 59166967700 | 180700 | 180700 | 180800 | 180600 | 1569 |
| 515 | 20231115 | 101200 | 58883450000 | 180700 | 180700 | 180800 | 180700 | 2509 |
| 516 | 20231115 | 101100 | 58430039800 | 180700 | 180800 | 180800 | 180700 | 768 |
| 517 | 20231115 | 101000 | 58291200700 | 180800 | 180800 | 180800 | 180700 | 1821 |
| 518 | 20231115 | 100900 | 57962011600 | 180700 | 180700 | 180800 | 180600 | 2585 |
| 519 | 20231115 | 100800 | 57494855600 | 180700 | 180500 | 180700 | 180400 | 1646 |
| 520 | 20231115 | 100700 | 57197595600 | 180400 | 180600 | 180700 | 180400 | 1259 |
| 521 | 20231115 | 100600 | 56970237000 | 180700 | 180500 | 180700 | 180400 | 2113 |
| 522 | 20231115 | 100500 | 56588717100 | 180600 | 180600 | 180700 | 180300 | 1866 |
| 523 | 20231115 | 100400 | 56251879200 | 180600 | 180600 | 180700 | 180600 | 1111 |
| 524 | 20231115 | 100300 | 56051198400 | 180600 | 180600 | 180700 | 180600 | 968 |
| 525 | 20231115 | 100200 | 55876306600 | 180600 | 180600 | 180700 | 180500 | 1077 |
| 526 | 20231115 | 100100 | 55681784900 | 180600 | 180600 | 180700 | 180400 | 1965 |
| 527 | 20231115 | 100000 | 55326947500 | 180600 | 180700 | 180800 | 180400 | 6083 |
| 528 | 20231115 | 095900 | 54227837400 | 180600 | 180600 | 180700 | 180300 | 4798 |
| 529 | 20231115 | 095800 | 53362075100 | 180500 | 180600 | 180700 | 180500 | 696 |
| 530 | 20231115 | 095700 | 53236386600 | 180600 | 180600 | 180700 | 180400 | 2025 |
| 531 | 20231115 | 095600 | 52870690800 | 180600 | 180700 | 180800 | 180600 | 2612 |
| 532 | 20231115 | 095500 | 52398710200 | 180700 | 180800 | 180800 | 180700 | 1591 |
| 533 | 20231115 | 095400 | 52111062300 | 180900 | 180800 | 181000 | 180800 | 955 |
| 534 | 20231115 | 095300 | 51938356600 | 180900 | 180800 | 181000 | 180800 | 1469 |
| 535 | 20231115 | 095200 | 51672619200 | 180800 | 180900 | 181000 | 180800 | 962 |
| 536 | 20231115 | 095100 | 51498587100 | 181000 | 180900 | 181100 | 180800 | 1439 |
| 537 | 20231115 | 095000 | 51238192600 | 180900 | 181100 | 181200 | 180900 | 1926 |
| 538 | 20231115 | 094900 | 50889364800 | 181100 | 180800 | 181200 | 180800 | 7777 |
| 539 | 20231115 | 094800 | 49481636200 | 180800 | 180700 | 180900 | 180700 | 2468 |
| 540 | 20231115 | 094700 | 49035407900 | 180700 | 180600 | 181000 | 180600 | 6850 |
| 541 | 20231115 | 094600 | 47797148200 | 180600 | 180300 | 180600 | 180300 | 2620 |
| 542 | 20231115 | 094500 | 47324300300 | 180400 | 180000 | 180400 | 179900 | 4491 |
| 543 | 20231115 | 094400 | 46515274800 | 179900 | 179600 | 180000 | 179600 | 3124 |
| 544 | 20231115 | 094300 | 45953391900 | 179700 | 179900 | 180000 | 179500 | 3825 |
| 545 | 20231115 | 094200 | 45265808900 | 179900 | 180000 | 180100 | 179900 | 2402 |
| 546 | 20231115 | 094100 | 44833426900 | 180000 | 180200 | 180200 | 180000 | 1917 |
| 547 | 20231115 | 094000 | 44488200500 | 180100 | 179900 | 180200 | 179800 | 3622 |
| 548 | 20231115 | 093900 | 43836064600 | 179900 | 180100 | 180200 | 179800 | 4206 |
| 549 | 20231115 | 093800 | 43078891900 | 180100 | 180300 | 180400 | 180100 | 1212 |
| 550 | 20231115 | 093700 | 42860447300 | 180400 | 180500 | 180500 | 180300 | 1251 |
| 551 | 20231115 | 093600 | 42634814200 | 180400 | 180400 | 180500 | 180400 | 1171 |
| 552 | 20231115 | 093500 | 42423529600 | 180500 | 180400 | 180500 | 180200 | 4679 |
| 553 | 20231115 | 093400 | 41579715600 | 180300 | 180200 | 180500 | 180100 | 4221 |
| 554 | 20231115 | 093300 | 40818718200 | 180100 | 180400 | 180500 | 180100 | 1506 |
| 555 | 20231115 | 093200 | 40547199700 | 180500 | 180500 | 180500 | 180300 | 1543 |
| 556 | 20231115 | 093100 | 40268801300 | 180500 | 180600 | 180600 | 180200 | 3475 |
| 557 | 20231115 | 093000 | 39641995700 | 180600 | 180500 | 180700 | 180500 | 1948 |
| 558 | 20231115 | 092900 | 39290286100 | 180500 | 180800 | 180800 | 180500 | 1870 |
| 559 | 20231115 | 092800 | 38952385600 | 180700 | 180900 | 181000 | 180700 | 2500 |
| 560 | 20231115 | 092700 | 38500327700 | 180900 | 181000 | 181100 | 180900 | 2025 |
| 561 | 20231115 | 092600 | 38133891100 | 181100 | 181100 | 181200 | 180900 | 2189 |
| 562 | 20231115 | 092500 | 37737557900 | 181200 | 181300 | 181300 | 181100 | 2757 |
| 563 | 20231115 | 092400 | 37237920800 | 181300 | 181300 | 181400 | 181200 | 4772 |
| 564 | 20231115 | 092300 | 36372738300 | 181300 | 180800 | 181400 | 180800 | 20456 |
| 565 | 20231115 | 092200 | 32669090100 | 180700 | 180300 | 180700 | 180300 | 9121 |
| 566 | 20231115 | 092100 | 31022375400 | 180300 | 180100 | 180400 | 180000 | 8473 |
| 567 | 20231115 | 092000 | 29495481700 | 180100 | 180100 | 180300 | 180100 | 2883 |
| 568 | 20231115 | 091900 | 28975933400 | 180200 | 180400 | 180400 | 180100 | 2770 |
| 569 | 20231115 | 091800 | 28476475900 | 180300 | 180200 | 180400 | 180200 | 2650 |
| 570 | 20231115 | 091700 | 27998685000 | 180200 | 180200 | 180500 | 180200 | 7252 |
| 571 | 20231115 | 091600 | 26690636200 | 180200 | 180200 | 180300 | 180200 | 2774 |
| 572 | 20231115 | 091500 | 26190667900 | 180200 | 179800 | 180300 | 179800 | 9766 |
| 573 | 20231115 | 091400 | 24432299800 | 179800 | 179800 | 179900 | 179700 | 2470 |
| 574 | 20231115 | 091300 | 23988208500 | 179800 | 179700 | 179800 | 179600 | 3047 |
| 575 | 20231115 | 091200 | 23440700700 | 179600 | 179800 | 179900 | 179600 | 2228 |
| 576 | 20231115 | 091100 | 23040170200 | 179800 | 180000 | 180100 | 179800 | 3984 |
| 577 | 20231115 | 091000 | 22323415800 | 180000 | 180200 | 180300 | 180000 | 2771 |
| 578 | 20231115 | 090900 | 21824303000 | 180200 | 180400 | 180500 | 180200 | 2592 |
| 579 | 20231115 | 090800 | 21356856900 | 180400 | 180800 | 180800 | 180000 | 5246 |
| 580 | 20231115 | 090700 | 20409718300 | 180800 | 180600 | 180900 | 180500 | 7312 |
| 581 | 20231115 | 090600 | 19088270400 | 180600 | 179900 | 180700 | 179900 | 18160 |
| 582 | 20231115 | 090500 | 15815046100 | 179900 | 179700 | 180000 | 179700 | 9173 |
| 583 | 20231115 | 090400 | 14164719800 | 179700 | 179800 | 179900 | 179600 | 3483 |
| 584 | 20231115 | 090300 | 13538671500 | 179900 | 179800 | 180000 | 179600 | 6640 |
| 585 | 20231115 | 090200 | 12344543300 | 179800 | 179900 | 180000 | 179800 | 7557 |
| 586 | 20231115 | 090100 | 10984860400 | 180000 | 179700 | 180300 | 179600 | 20010 |
| 587 | 20231115 | 090000 | 7383967500 | 179600 | 178700 | 179800 | 178600 | 41254 |