33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 191400 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 29399 |
| 3 | 20231115 | 191300 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 4 | 20231115 | 191200 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 5 | 20231115 | 191100 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 6 | 20231115 | 191000 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 7 | 20231115 | 190900 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 8 | 20231115 | 190800 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 9 | 20231115 | 190700 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 10 | 20231115 | 190600 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 11 | 20231115 | 190500 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 12 | 20231115 | 190400 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 13 | 20231115 | 190300 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 14 | 20231115 | 190200 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 15 | 20231115 | 190100 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 16 | 20231115 | 190000 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 17 | 20231115 | 185900 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 18 | 20231115 | 185800 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 19 | 20231115 | 185700 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 20 | 20231115 | 185600 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 21 | 20231115 | 185500 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 22 | 20231115 | 185400 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 23 | 20231115 | 185300 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 24 | 20231115 | 185200 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 25 | 20231115 | 185100 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 26 | 20231115 | 185000 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 27 | 20231115 | 184900 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 28 | 20231115 | 184800 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 29 | 20231115 | 184700 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 30 | 20231115 | 184600 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 31 | 20231115 | 184500 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 32 | 20231115 | 184400 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 29399 |
| 33 | 20231115 | 184300 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 34 | 20231115 | 184200 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 35 | 20231115 | 184100 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 36 | 20231115 | 184000 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 37 | 20231115 | 183900 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 38 | 20231115 | 183800 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 39 | 20231115 | 183700 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 40 | 20231115 | 183600 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 41 | 20231115 | 183500 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 42 | 20231115 | 183400 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 43 | 20231115 | 183300 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 44 | 20231115 | 183200 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 45 | 20231115 | 183100 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 46 | 20231115 | 183000 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 47 | 20231115 | 182900 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 48 | 20231115 | 182800 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 49 | 20231115 | 182700 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 50 | 20231115 | 182600 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 51 | 20231115 | 182500 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 52 | 20231115 | 182400 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 53 | 20231115 | 182300 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 54 | 20231115 | 182200 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 55 | 20231115 | 182100 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 56 | 20231115 | 182000 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 57 | 20231115 | 181900 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 58 | 20231115 | 181800 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 59 | 20231115 | 181700 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 60 | 20231115 | 181600 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 61 | 20231115 | 181500 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 62 | 20231115 | 181400 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 29399 |
| 63 | 20231115 | 181300 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 64 | 20231115 | 181200 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 65 | 20231115 | 181100 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 66 | 20231115 | 181000 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 67 | 20231115 | 180900 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 68 | 20231115 | 180800 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 69 | 20231115 | 180700 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 70 | 20231115 | 180600 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 71 | 20231115 | 180500 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 72 | 20231115 | 180400 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 73 | 20231115 | 180300 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 74 | 20231115 | 180200 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 75 | 20231115 | 180100 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 76 | 20231115 | 180000 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 77 | 20231115 | 175900 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 78 | 20231115 | 175800 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 79 | 20231115 | 175700 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 80 | 20231115 | 175600 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 81 | 20231115 | 175500 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 82 | 20231115 | 175400 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 83 | 20231115 | 175300 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 84 | 20231115 | 175200 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 85 | 20231115 | 175100 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 86 | 20231115 | 175000 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 87 | 20231115 | 174900 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 88 | 20231115 | 174800 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 89 | 20231115 | 174700 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 90 | 20231115 | 174600 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 91 | 20231115 | 174500 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 92 | 20231115 | 174400 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 29399 |
| 93 | 20231115 | 174300 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 94 | 20231115 | 174200 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 95 | 20231115 | 174100 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 96 | 20231115 | 174000 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 97 | 20231115 | 173900 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 98 | 20231115 | 173800 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 99 | 20231115 | 173700 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 100 | 20231115 | 173600 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 101 | 20231115 | 173500 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 102 | 20231115 | 173400 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 103 | 20231115 | 173300 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 104 | 20231115 | 173200 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 105 | 20231115 | 173100 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 106 | 20231115 | 173000 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 107 | 20231115 | 172900 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 108 | 20231115 | 172800 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 109 | 20231115 | 172700 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 110 | 20231115 | 172600 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 111 | 20231115 | 172500 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 112 | 20231115 | 172400 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 113 | 20231115 | 172300 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 114 | 20231115 | 172200 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 115 | 20231115 | 172100 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 116 | 20231115 | 172000 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 117 | 20231115 | 171900 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 118 | 20231115 | 171800 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 119 | 20231115 | 171700 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 120 | 20231115 | 171600 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 121 | 20231115 | 171500 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 122 | 20231115 | 171400 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 29399 |
| 123 | 20231115 | 171300 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 124 | 20231115 | 171200 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 125 | 20231115 | 171100 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 126 | 20231115 | 171000 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 127 | 20231115 | 170900 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 128 | 20231115 | 170800 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 129 | 20231115 | 170700 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 130 | 20231115 | 170600 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 131 | 20231115 | 170500 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 132 | 20231115 | 170400 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 133 | 20231115 | 170300 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 134 | 20231115 | 170200 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 135 | 20231115 | 170100 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 136 | 20231115 | 170000 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 137 | 20231115 | 165900 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 138 | 20231115 | 165800 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 139 | 20231115 | 165700 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 140 | 20231115 | 165600 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 141 | 20231115 | 165500 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 142 | 20231115 | 165400 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 143 | 20231115 | 165300 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 144 | 20231115 | 165200 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 145 | 20231115 | 165100 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 146 | 20231115 | 165000 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 147 | 20231115 | 164900 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 148 | 20231115 | 164800 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 149 | 20231115 | 164700 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 150 | 20231115 | 164600 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 151 | 20231115 | 164500 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 152 | 20231115 | 164400 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 29399 |
| 153 | 20231115 | 164300 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 154 | 20231115 | 164200 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 155 | 20231115 | 164100 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 156 | 20231115 | 164000 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 157 | 20231115 | 163900 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 158 | 20231115 | 163800 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 159 | 20231115 | 163700 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 160 | 20231115 | 163600 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 161 | 20231115 | 163500 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 162 | 20231115 | 163400 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 163 | 20231115 | 163300 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 164 | 20231115 | 163200 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 165 | 20231115 | 163100 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 166 | 20231115 | 163000 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 167 | 20231115 | 162900 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 168 | 20231115 | 162800 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 169 | 20231115 | 162700 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 170 | 20231115 | 162600 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 171 | 20231115 | 162500 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 172 | 20231115 | 162400 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 173 | 20231115 | 162300 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 174 | 20231115 | 162200 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 175 | 20231115 | 162100 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 176 | 20231115 | 162000 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 177 | 20231115 | 161900 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 178 | 20231115 | 161800 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 179 | 20231115 | 161700 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 180 | 20231115 | 161600 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 181 | 20231115 | 161500 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 182 | 20231115 | 161400 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 29399 |
| 183 | 20231115 | 161300 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 184 | 20231115 | 161200 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 185 | 20231115 | 161100 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 186 | 20231115 | 161000 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 187 | 20231115 | 160900 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 188 | 20231115 | 160800 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 189 | 20231115 | 160700 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 190 | 20231115 | 160600 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 191 | 20231115 | 160500 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 192 | 20231115 | 160400 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 193 | 20231115 | 160300 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 194 | 20231115 | 160200 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 195 | 20231115 | 160100 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 196 | 20231115 | 160000 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 197 | 20231115 | 155900 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 198 | 20231115 | 155800 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 199 | 20231115 | 155700 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 200 | 20231115 | 155600 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 201 | 20231115 | 155500 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 202 | 20231115 | 155400 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 203 | 20231115 | 155300 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 204 | 20231115 | 155200 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 205 | 20231115 | 155100 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 206 | 20231115 | 155000 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 207 | 20231115 | 154900 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 208 | 20231115 | 154800 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 209 | 20231115 | 154700 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 210 | 20231115 | 154600 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 211 | 20231115 | 154500 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 212 | 20231115 | 154400 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 29399 |
| 213 | 20231115 | 154300 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 214 | 20231115 | 154200 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 215 | 20231115 | 154100 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 216 | 20231115 | 154000 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 217 | 20231115 | 153900 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 218 | 20231115 | 153800 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 219 | 20231115 | 153700 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 220 | 20231115 | 153600 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 221 | 20231115 | 153500 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 222 | 20231115 | 153400 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 223 | 20231115 | 153300 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 224 | 20231115 | 153200 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 225 | 20231115 | 153100 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 226 | 20231115 | 153000 | 24951762800 | 69500 | 69500 | 69500 | 69500 | 29399 |
| 227 | 20231115 | 152900 | 22908532300 | 69400 | 69400 | 69400 | 69400 | 0 |
| 228 | 20231115 | 152800 | 22908532300 | 69400 | 69400 | 69400 | 69400 | 0 |
| 229 | 20231115 | 152700 | 22908532300 | 69400 | 69400 | 69400 | 69400 | 0 |
| 230 | 20231115 | 152600 | 22908532300 | 69400 | 69400 | 69400 | 69400 | 0 |
| 231 | 20231115 | 152500 | 22908532300 | 69400 | 69400 | 69400 | 69400 | 0 |
| 232 | 20231115 | 152400 | 22908532300 | 69400 | 69400 | 69400 | 69400 | 0 |
| 233 | 20231115 | 152300 | 22908532300 | 69400 | 69400 | 69400 | 69400 | 0 |
| 234 | 20231115 | 152200 | 22908532300 | 69400 | 69400 | 69400 | 69400 | 0 |
| 235 | 20231115 | 152100 | 22908532300 | 69400 | 69400 | 69400 | 69400 | 0 |
| 236 | 20231115 | 152000 | 22908532300 | 69400 | 69400 | 69400 | 69400 | 0 |
| 237 | 20231115 | 151900 | 22908532300 | 69400 | 69300 | 69400 | 69200 | 760 |
| 238 | 20231115 | 151800 | 22855903400 | 69300 | 69200 | 69300 | 69200 | 567 |
| 239 | 20231115 | 151700 | 22816666200 | 69200 | 69200 | 69300 | 69100 | 1681 |
| 240 | 20231115 | 151600 | 22700351600 | 69200 | 69200 | 69400 | 69200 | 1329 |
| 241 | 20231115 | 151500 | 22608296100 | 69200 | 69200 | 69400 | 69200 | 668 |
| 242 | 20231115 | 151400 | 22562052800 | 69400 | 69400 | 69400 | 69200 | 946 |
| 243 | 20231115 | 151300 | 22496527700 | 69400 | 69300 | 69400 | 69200 | 961 |
| 244 | 20231115 | 151200 | 22429938800 | 69200 | 69300 | 69300 | 69200 | 889 |
| 245 | 20231115 | 151100 | 22368407300 | 69200 | 69300 | 69400 | 69200 | 444 |
| 246 | 20231115 | 151000 | 22337671500 | 69400 | 69400 | 69400 | 69200 | 891 |
| 247 | 20231115 | 150900 | 22275931700 | 69400 | 69300 | 69400 | 69300 | 945 |
| 248 | 20231115 | 150800 | 22210438800 | 69300 | 69400 | 69400 | 69300 | 259 |
| 249 | 20231115 | 150700 | 22192485200 | 69300 | 69200 | 69400 | 69200 | 740 |
| 250 | 20231115 | 150600 | 22141237000 | 69200 | 69300 | 69400 | 69200 | 1168 |
| 251 | 20231115 | 150500 | 22060326400 | 69300 | 69200 | 69400 | 69200 | 582 |
| 252 | 20231115 | 150400 | 22020005900 | 69200 | 69200 | 69300 | 69200 | 662 |
| 253 | 20231115 | 150300 | 21974177300 | 69200 | 69200 | 69400 | 69200 | 696 |
| 254 | 20231115 | 150200 | 21925979600 | 69300 | 69300 | 69400 | 69200 | 632 |
| 255 | 20231115 | 150100 | 21882198500 | 69300 | 69300 | 69400 | 69200 | 1165 |
| 256 | 20231115 | 150000 | 21801382000 | 69300 | 69300 | 69400 | 69200 | 585 |
| 257 | 20231115 | 145900 | 21760852100 | 69400 | 69300 | 69400 | 69300 | 1091 |
| 258 | 20231115 | 145800 | 21685224600 | 69300 | 69300 | 69400 | 69200 | 551 |
| 259 | 20231115 | 145700 | 21647024500 | 69400 | 69300 | 69400 | 69300 | 835 |
| 260 | 20231115 | 145600 | 21589143100 | 69300 | 69300 | 69400 | 69300 | 499 |
| 261 | 20231115 | 145500 | 21554539500 | 69300 | 69100 | 69400 | 69100 | 1838 |
| 262 | 20231115 | 145400 | 21427168100 | 69300 | 69200 | 69300 | 69100 | 741 |
| 263 | 20231115 | 145300 | 21375895300 | 69200 | 69200 | 69300 | 69100 | 689 |
| 264 | 20231115 | 145200 | 21328219300 | 69200 | 69200 | 69300 | 69100 | 1067 |
| 265 | 20231115 | 145100 | 21254377100 | 69200 | 69200 | 69300 | 69100 | 741 |
| 266 | 20231115 | 145000 | 21203101500 | 69200 | 69200 | 69300 | 69200 | 388 |
| 267 | 20231115 | 144900 | 21176244800 | 69200 | 69300 | 69300 | 69200 | 863 |
| 268 | 20231115 | 144800 | 21116505500 | 69300 | 69200 | 69300 | 69100 | 1175 |
| 269 | 20231115 | 144700 | 21035192500 | 69300 | 69200 | 69300 | 69200 | 724 |
| 270 | 20231115 | 144600 | 20985073300 | 69200 | 69200 | 69300 | 69200 | 594 |
| 271 | 20231115 | 144500 | 20943949200 | 69200 | 69200 | 69300 | 69200 | 997 |
| 272 | 20231115 | 144400 | 20874915700 | 69200 | 69200 | 69300 | 69200 | 796 |
| 273 | 20231115 | 144300 | 20819811600 | 69200 | 69200 | 69300 | 69100 | 573 |
| 274 | 20231115 | 144200 | 20780161600 | 69300 | 69200 | 69300 | 69100 | 730 |
| 275 | 20231115 | 144100 | 20729655500 | 69300 | 69200 | 69300 | 69200 | 810 |
| 276 | 20231115 | 144000 | 20673583000 | 69200 | 69200 | 69300 | 69200 | 712 |
| 277 | 20231115 | 143900 | 20624287700 | 69200 | 69200 | 69300 | 69100 | 1037 |
| 278 | 20231115 | 143800 | 20552514100 | 69200 | 69200 | 69300 | 69200 | 465 |
| 279 | 20231115 | 143700 | 20520327300 | 69300 | 69200 | 69300 | 69200 | 774 |
| 280 | 20231115 | 143600 | 20466763100 | 69200 | 69200 | 69300 | 69200 | 1424 |
| 281 | 20231115 | 143500 | 20368142500 | 69200 | 69200 | 69300 | 69200 | 562 |
| 282 | 20231115 | 143400 | 20329247400 | 69200 | 69200 | 69300 | 69200 | 830 |
| 283 | 20231115 | 143300 | 20271808700 | 69200 | 69200 | 69300 | 69200 | 769 |
| 284 | 20231115 | 143200 | 20218589900 | 69200 | 69200 | 69300 | 69200 | 508 |
| 285 | 20231115 | 143100 | 20183431700 | 69200 | 69200 | 69400 | 69200 | 402 |
| 286 | 20231115 | 143000 | 20155608100 | 69200 | 69300 | 69400 | 69200 | 625 |
| 287 | 20231115 | 142900 | 20112308400 | 69300 | 69300 | 69500 | 69200 | 1251 |
| 288 | 20231115 | 142800 | 20025532300 | 69300 | 69400 | 69400 | 69200 | 405 |
| 289 | 20231115 | 142700 | 19997497500 | 69300 | 69200 | 69400 | 69100 | 1582 |
| 290 | 20231115 | 142600 | 19887964200 | 69300 | 69300 | 69300 | 69100 | 794 |
| 291 | 20231115 | 142500 | 19833022400 | 69200 | 69100 | 69300 | 69100 | 594 |
| 292 | 20231115 | 142400 | 19791948500 | 69100 | 69100 | 69300 | 69100 | 788 |
| 293 | 20231115 | 142300 | 19737467800 | 69100 | 69100 | 69300 | 69100 | 938 |
| 294 | 20231115 | 142200 | 19672580800 | 69100 | 69200 | 69300 | 69100 | 723 |
| 295 | 20231115 | 142100 | 19622599900 | 69200 | 69200 | 69300 | 69100 | 629 |
| 296 | 20231115 | 142000 | 19579102500 | 69300 | 69200 | 69300 | 69100 | 1285 |
| 297 | 20231115 | 141900 | 19490226200 | 69100 | 69100 | 69300 | 69100 | 723 |
| 298 | 20231115 | 141800 | 19440211300 | 69100 | 69100 | 69300 | 69100 | 752 |
| 299 | 20231115 | 141700 | 19388224800 | 69100 | 69200 | 69300 | 69100 | 745 |
| 300 | 20231115 | 141600 | 19336669800 | 69200 | 69300 | 69400 | 69200 | 905 |
| 301 | 20231115 | 141500 | 19273950400 | 69400 | 69200 | 69400 | 69100 | 667 |
| 302 | 20231115 | 141400 | 19227753000 | 69200 | 69300 | 69300 | 69200 | 744 |
| 303 | 20231115 | 141300 | 19176260800 | 69300 | 69200 | 69400 | 69100 | 963 |
| 304 | 20231115 | 141200 | 19109572200 | 69200 | 69300 | 69400 | 69100 | 672 |
| 305 | 20231115 | 141100 | 19063021400 | 69300 | 69300 | 69400 | 69200 | 870 |
| 306 | 20231115 | 141000 | 19002744600 | 69300 | 69100 | 69400 | 69100 | 1109 |
| 307 | 20231115 | 140900 | 18925950400 | 69100 | 69200 | 69200 | 69100 | 857 |
| 308 | 20231115 | 140800 | 18866730000 | 69100 | 69100 | 69200 | 69100 | 1014 |
| 309 | 20231115 | 140700 | 18796660700 | 69100 | 69100 | 69200 | 69100 | 666 |
| 310 | 20231115 | 140600 | 18750636100 | 69100 | 69100 | 69300 | 69100 | 547 |
| 311 | 20231115 | 140500 | 18712799400 | 69100 | 69100 | 69200 | 69100 | 854 |
| 312 | 20231115 | 140400 | 18653786600 | 69100 | 69300 | 69300 | 69100 | 660 |
| 313 | 20231115 | 140300 | 18608148700 | 69200 | 69100 | 69200 | 69100 | 449 |
| 314 | 20231115 | 140200 | 18577094900 | 69100 | 69200 | 69300 | 69100 | 820 |
| 315 | 20231115 | 140100 | 18520404200 | 69200 | 69200 | 69300 | 69200 | 404 |
| 316 | 20231115 | 140000 | 18492443100 | 69200 | 69100 | 69300 | 69100 | 625 |
| 317 | 20231115 | 135900 | 18449219000 | 69100 | 69100 | 69300 | 69100 | 1432 |
| 318 | 20231115 | 135800 | 18350148200 | 69100 | 69100 | 69200 | 69100 | 801 |
| 319 | 20231115 | 135700 | 18294783600 | 69100 | 69100 | 69200 | 69100 | 695 |
| 320 | 20231115 | 135600 | 18246756700 | 69100 | 69100 | 69200 | 69100 | 645 |
| 321 | 20231115 | 135500 | 18202183800 | 69100 | 69100 | 69200 | 69100 | 812 |
| 322 | 20231115 | 135400 | 18146071100 | 69200 | 69100 | 69200 | 69100 | 662 |
| 323 | 20231115 | 135300 | 18100324300 | 69100 | 69200 | 69300 | 69100 | 593 |
| 324 | 20231115 | 135200 | 18059295700 | 69200 | 69200 | 69300 | 69200 | 647 |
| 325 | 20231115 | 135100 | 18014518800 | 69200 | 69200 | 69400 | 69200 | 582 |
| 326 | 20231115 | 135000 | 17974239200 | 69200 | 69300 | 69400 | 69200 | 724 |
| 327 | 20231115 | 134900 | 17924067300 | 69300 | 69200 | 69300 | 69200 | 699 |
| 328 | 20231115 | 134800 | 17875671400 | 69200 | 69200 | 69400 | 69200 | 874 |
| 329 | 20231115 | 134700 | 17815156600 | 69300 | 69200 | 69300 | 69200 | 688 |
| 330 | 20231115 | 134600 | 17767544300 | 69200 | 69200 | 69300 | 69200 | 428 |
| 331 | 20231115 | 134500 | 17737912200 | 69200 | 69300 | 69300 | 69200 | 598 |
| 332 | 20231115 | 134400 | 17696515200 | 69200 | 69300 | 69300 | 69200 | 1026 |
| 333 | 20231115 | 134300 | 17625455700 | 69300 | 69300 | 69400 | 69200 | 642 |
| 334 | 20231115 | 134200 | 17580966900 | 69300 | 69300 | 69400 | 69300 | 580 |
| 335 | 20231115 | 134100 | 17540772300 | 69300 | 69300 | 69400 | 69300 | 858 |
| 336 | 20231115 | 134000 | 17481310600 | 69300 | 69300 | 69400 | 69300 | 698 |
| 337 | 20231115 | 133900 | 17432919900 | 69300 | 69400 | 69500 | 69300 | 648 |
| 338 | 20231115 | 133800 | 17387987400 | 69500 | 69400 | 69500 | 69400 | 755 |
| 339 | 20231115 | 133700 | 17335588500 | 69500 | 69400 | 69500 | 69400 | 724 |
| 340 | 20231115 | 133600 | 17285341400 | 69500 | 69400 | 69500 | 69400 | 434 |
| 341 | 20231115 | 133500 | 17255217200 | 69400 | 69300 | 69500 | 69300 | 619 |
| 342 | 20231115 | 133400 | 17212292300 | 69300 | 69300 | 69500 | 69300 | 858 |
| 343 | 20231115 | 133300 | 17152803900 | 69300 | 69300 | 69400 | 69300 | 543 |
| 344 | 20231115 | 133200 | 17115170800 | 69300 | 69300 | 69400 | 69300 | 578 |
| 345 | 20231115 | 133100 | 17075115200 | 69300 | 69300 | 69400 | 69300 | 523 |
| 346 | 20231115 | 133000 | 17038868800 | 69300 | 69300 | 69400 | 69200 | 968 |
| 347 | 20231115 | 132900 | 16971773700 | 69300 | 69300 | 69400 | 69300 | 541 |
| 348 | 20231115 | 132800 | 16934279900 | 69300 | 69300 | 69400 | 69300 | 679 |
| 349 | 20231115 | 132700 | 16887224400 | 69300 | 69300 | 69400 | 69300 | 683 |
| 350 | 20231115 | 132600 | 16839887200 | 69300 | 69200 | 69400 | 69200 | 632 |
| 351 | 20231115 | 132500 | 16796098700 | 69200 | 69400 | 69400 | 69200 | 798 |
| 352 | 20231115 | 132400 | 16740820700 | 69400 | 69200 | 69500 | 69200 | 674 |
| 353 | 20231115 | 132300 | 16694097900 | 69200 | 69300 | 69400 | 69200 | 979 |
| 354 | 20231115 | 132200 | 16626273200 | 69300 | 69300 | 69400 | 69300 | 805 |
| 355 | 20231115 | 132100 | 16570469600 | 69300 | 69300 | 69400 | 69300 | 573 |
| 356 | 20231115 | 132000 | 16530757800 | 69300 | 69500 | 69500 | 69300 | 569 |
| 357 | 20231115 | 131900 | 16491304300 | 69400 | 69400 | 69500 | 69400 | 860 |
| 358 | 20231115 | 131800 | 16431619800 | 69400 | 69400 | 69500 | 69400 | 612 |
| 359 | 20231115 | 131700 | 16389142500 | 69400 | 69400 | 69500 | 69400 | 506 |
| 360 | 20231115 | 131600 | 16354025900 | 69400 | 69400 | 69500 | 69400 | 692 |
| 361 | 20231115 | 131500 | 16305998700 | 69400 | 69400 | 69500 | 69400 | 595 |
| 362 | 20231115 | 131400 | 16264700500 | 69400 | 69400 | 69500 | 69400 | 385 |
| 363 | 20231115 | 131300 | 16237981200 | 69400 | 69400 | 69500 | 69400 | 627 |
| 364 | 20231115 | 131200 | 16194465000 | 69400 | 69400 | 69500 | 69400 | 602 |
| 365 | 20231115 | 131100 | 16152681500 | 69500 | 69400 | 69500 | 69400 | 650 |
| 366 | 20231115 | 131000 | 16107534700 | 69400 | 69400 | 69500 | 69400 | 579 |
| 367 | 20231115 | 130900 | 16067338600 | 69400 | 69400 | 69500 | 69400 | 811 |
| 368 | 20231115 | 130800 | 16011025100 | 69400 | 69300 | 69500 | 69300 | 710 |
| 369 | 20231115 | 130700 | 15961770500 | 69300 | 69300 | 69400 | 69300 | 508 |
| 370 | 20231115 | 130600 | 15926566000 | 69300 | 69400 | 69400 | 69300 | 585 |
| 371 | 20231115 | 130500 | 15886002400 | 69400 | 69200 | 69400 | 69200 | 839 |
| 372 | 20231115 | 130400 | 15827802600 | 69200 | 69300 | 69300 | 69200 | 568 |
| 373 | 20231115 | 130300 | 15788488100 | 69300 | 69300 | 69400 | 69300 | 295 |
| 374 | 20231115 | 130200 | 15768042300 | 69300 | 69400 | 69400 | 69300 | 550 |
| 375 | 20231115 | 130100 | 15729917900 | 69300 | 69300 | 69400 | 69300 | 701 |
| 376 | 20231115 | 130000 | 15681298800 | 69300 | 69400 | 69400 | 69300 | 572 |
| 377 | 20231115 | 125900 | 15641632600 | 69300 | 69200 | 69300 | 69200 | 542 |
| 378 | 20231115 | 125800 | 15604100200 | 69200 | 69300 | 69300 | 69200 | 825 |
| 379 | 20231115 | 125700 | 15546961900 | 69300 | 69300 | 69300 | 69200 | 710 |
| 380 | 20231115 | 125600 | 15497793700 | 69200 | 69300 | 69300 | 69200 | 402 |
| 381 | 20231115 | 125500 | 15469940800 | 69300 | 69400 | 69400 | 69200 | 372 |
| 382 | 20231115 | 125400 | 15444167500 | 69400 | 69300 | 69400 | 69300 | 607 |
| 383 | 20231115 | 125300 | 15402094600 | 69300 | 69400 | 69400 | 69200 | 581 |
| 384 | 20231115 | 125200 | 15361841800 | 69500 | 69400 | 69500 | 69400 | 685 |
| 385 | 20231115 | 125100 | 15314301100 | 69400 | 69400 | 69500 | 69400 | 998 |
| 386 | 20231115 | 125000 | 15244989500 | 69400 | 69400 | 69500 | 69400 | 589 |
| 387 | 20231115 | 124900 | 15204108600 | 69400 | 69300 | 69500 | 69300 | 628 |
| 388 | 20231115 | 124800 | 15160553200 | 69300 | 69300 | 69400 | 69300 | 269 |
| 389 | 20231115 | 124700 | 15141909900 | 69300 | 69400 | 69400 | 69300 | 1228 |
| 390 | 20231115 | 124600 | 15056781000 | 69400 | 69400 | 69500 | 69300 | 685 |
| 391 | 20231115 | 124500 | 15009256500 | 69400 | 69400 | 69400 | 69300 | 764 |
| 392 | 20231115 | 124400 | 14956250200 | 69300 | 69400 | 69400 | 69300 | 977 |
| 393 | 20231115 | 124300 | 14888497100 | 69400 | 69300 | 69400 | 69300 | 809 |
| 394 | 20231115 | 124200 | 14832391300 | 69300 | 69300 | 69400 | 69300 | 650 |
| 395 | 20231115 | 124100 | 14787313600 | 69300 | 69300 | 69400 | 69300 | 502 |
| 396 | 20231115 | 124000 | 14752521000 | 69300 | 69300 | 69400 | 69300 | 623 |
| 397 | 20231115 | 123900 | 14709342100 | 69300 | 69400 | 69500 | 69300 | 887 |
| 398 | 20231115 | 123800 | 14647803200 | 69400 | 69400 | 69500 | 69400 | 543 |
| 399 | 20231115 | 123700 | 14610116800 | 69400 | 69400 | 69400 | 69400 | 822 |
| 400 | 20231115 | 123600 | 14553070000 | 69400 | 69400 | 69500 | 69400 | 776 |
| 401 | 20231115 | 123500 | 14499213900 | 69400 | 69400 | 69500 | 69400 | 2543 |
| 402 | 20231115 | 123400 | 14322718000 | 69500 | 69400 | 69500 | 69400 | 413 |
| 403 | 20231115 | 123300 | 14294045000 | 69400 | 69400 | 69500 | 69400 | 896 |
| 404 | 20231115 | 123200 | 14231859900 | 69400 | 69400 | 69500 | 69400 | 583 |
| 405 | 20231115 | 123100 | 14191391700 | 69400 | 69400 | 69400 | 69400 | 298 |
| 406 | 20231115 | 123000 | 14170710500 | 69400 | 69400 | 69500 | 69400 | 735 |
| 407 | 20231115 | 122900 | 14119699800 | 69400 | 69400 | 69500 | 69400 | 373 |
| 408 | 20231115 | 122800 | 14093807700 | 69400 | 69500 | 69500 | 69400 | 441 |
| 409 | 20231115 | 122700 | 14063194800 | 69500 | 69400 | 69500 | 69400 | 900 |
| 410 | 20231115 | 122600 | 14000701700 | 69400 | 69400 | 69500 | 69400 | 1431 |
| 411 | 20231115 | 122500 | 13901286000 | 69400 | 69300 | 69500 | 69300 | 491 |
| 412 | 20231115 | 122400 | 13867216900 | 69300 | 69400 | 69400 | 69300 | 806 |
| 413 | 20231115 | 122300 | 13811324900 | 69400 | 69300 | 69400 | 69300 | 558 |
| 414 | 20231115 | 122200 | 13772621700 | 69300 | 69300 | 69500 | 69300 | 639 |
| 415 | 20231115 | 122100 | 13728297500 | 69400 | 69400 | 69500 | 69400 | 679 |
| 416 | 20231115 | 122000 | 13681174700 | 69500 | 69400 | 69500 | 69300 | 1232 |
| 417 | 20231115 | 121900 | 13595643300 | 69300 | 69400 | 69400 | 69300 | 490 |
| 418 | 20231115 | 121800 | 13561684800 | 69300 | 69400 | 69400 | 69300 | 514 |
| 419 | 20231115 | 121700 | 13526058800 | 69400 | 69300 | 69400 | 69300 | 537 |
| 420 | 20231115 | 121600 | 13488808400 | 69300 | 69400 | 69400 | 69300 | 987 |
| 421 | 20231115 | 121500 | 13420351000 | 69300 | 69300 | 69400 | 69300 | 758 |
| 422 | 20231115 | 121400 | 13367814000 | 69300 | 69400 | 69400 | 69300 | 453 |
| 423 | 20231115 | 121300 | 13336419100 | 69400 | 69400 | 69400 | 69300 | 1040 |
| 424 | 20231115 | 121200 | 13264267900 | 69400 | 69400 | 69400 | 69400 | 889 |
| 425 | 20231115 | 121100 | 13202571300 | 69400 | 69400 | 69500 | 69400 | 530 |
| 426 | 20231115 | 121000 | 13165787600 | 69400 | 69500 | 69500 | 69400 | 730 |
| 427 | 20231115 | 120900 | 13115119200 | 69400 | 69400 | 69500 | 69400 | 689 |
| 428 | 20231115 | 120800 | 13067295700 | 69500 | 69400 | 69500 | 69400 | 579 |
| 429 | 20231115 | 120700 | 13027104700 | 69400 | 69400 | 69500 | 69400 | 474 |
| 430 | 20231115 | 120600 | 12994200000 | 69400 | 69400 | 69500 | 69400 | 570 |
| 431 | 20231115 | 120500 | 12954641900 | 69400 | 69500 | 69500 | 69400 | 982 |
| 432 | 20231115 | 120400 | 12886420400 | 69500 | 69500 | 69600 | 69500 | 343 |
| 433 | 20231115 | 120300 | 12862578100 | 69500 | 69500 | 69600 | 69400 | 558 |
| 434 | 20231115 | 120200 | 12823816500 | 69400 | 69400 | 69500 | 69400 | 698 |
| 435 | 20231115 | 120100 | 12775333800 | 69400 | 69500 | 69600 | 69400 | 1024 |
| 436 | 20231115 | 120000 | 12704186500 | 69400 | 69400 | 69500 | 69400 | 394 |
| 437 | 20231115 | 115900 | 12676839100 | 69400 | 69400 | 69500 | 69400 | 611 |
| 438 | 20231115 | 115800 | 12634411200 | 69400 | 69500 | 69500 | 69400 | 608 |
| 439 | 20231115 | 115700 | 12592197100 | 69500 | 69400 | 69600 | 69400 | 865 |
| 440 | 20231115 | 115600 | 12532087000 | 69400 | 69400 | 69500 | 69400 | 647 |
| 441 | 20231115 | 115500 | 12487161200 | 69400 | 69400 | 69500 | 69400 | 647 |
| 442 | 20231115 | 115400 | 12442242700 | 69400 | 69400 | 69500 | 69400 | 679 |
| 443 | 20231115 | 115300 | 12395081800 | 69400 | 69500 | 69500 | 69400 | 435 |
| 444 | 20231115 | 115200 | 12364881400 | 69400 | 69500 | 69500 | 69400 | 804 |
| 445 | 20231115 | 115100 | 12309053500 | 69500 | 69400 | 69500 | 69400 | 629 |
| 446 | 20231115 | 115000 | 12265392300 | 69400 | 69400 | 69500 | 69400 | 722 |
| 447 | 20231115 | 114900 | 12215280100 | 69500 | 69400 | 69500 | 69400 | 599 |
| 448 | 20231115 | 114800 | 12173698200 | 69500 | 69400 | 69500 | 69400 | 375 |
| 449 | 20231115 | 114700 | 12147659300 | 69400 | 69500 | 69500 | 69400 | 832 |
| 450 | 20231115 | 114600 | 12089905900 | 69500 | 69400 | 69600 | 69400 | 662 |
| 451 | 20231115 | 114500 | 12043916200 | 69400 | 69500 | 69500 | 69400 | 554 |
| 452 | 20231115 | 114400 | 12005465200 | 69500 | 69400 | 69600 | 69400 | 574 |
| 453 | 20231115 | 114300 | 11965596500 | 69400 | 69500 | 69500 | 69400 | 804 |
| 454 | 20231115 | 114200 | 11909758200 | 69500 | 69400 | 69500 | 69400 | 620 |
| 455 | 20231115 | 114100 | 11866690000 | 69500 | 69400 | 69500 | 69400 | 501 |
| 456 | 20231115 | 114000 | 11831915500 | 69400 | 69500 | 69500 | 69400 | 785 |
| 457 | 20231115 | 113900 | 11777405100 | 69400 | 69400 | 69600 | 69400 | 516 |
| 458 | 20231115 | 113800 | 11741574600 | 69400 | 69400 | 69500 | 69400 | 561 |
| 459 | 20231115 | 113700 | 11702631800 | 69400 | 69500 | 69600 | 69400 | 366 |
| 460 | 20231115 | 113600 | 11677213500 | 69500 | 69500 | 69600 | 69400 | 734 |
| 461 | 20231115 | 113500 | 11626213400 | 69500 | 69400 | 69600 | 69400 | 649 |
| 462 | 20231115 | 113400 | 11581090700 | 69400 | 69500 | 69600 | 69400 | 691 |
| 463 | 20231115 | 113300 | 11533052700 | 69500 | 69400 | 69600 | 69400 | 574 |
| 464 | 20231115 | 113200 | 11493174100 | 69400 | 69400 | 69500 | 69400 | 710 |
| 465 | 20231115 | 113100 | 11443883200 | 69400 | 69400 | 69600 | 69400 | 565 |
| 466 | 20231115 | 113000 | 11404635400 | 69500 | 69500 | 69600 | 69400 | 466 |
| 467 | 20231115 | 112900 | 11372268500 | 69500 | 69400 | 69500 | 69400 | 969 |
| 468 | 20231115 | 112800 | 11304985800 | 69400 | 69500 | 69500 | 69400 | 472 |
| 469 | 20231115 | 112700 | 11272218600 | 69400 | 69500 | 69600 | 69400 | 390 |
| 470 | 20231115 | 112600 | 11245116000 | 69500 | 69600 | 69600 | 69400 | 678 |
| 471 | 20231115 | 112500 | 11198000800 | 69500 | 69500 | 69600 | 69400 | 860 |
| 472 | 20231115 | 112400 | 11138208300 | 69500 | 69400 | 69600 | 69400 | 906 |
| 473 | 20231115 | 112300 | 11075265000 | 69500 | 69400 | 69500 | 69400 | 507 |
| 474 | 20231115 | 112200 | 11040077100 | 69400 | 69400 | 69500 | 69400 | 544 |
| 475 | 20231115 | 112100 | 11002318000 | 69400 | 69500 | 69600 | 69400 | 494 |
| 476 | 20231115 | 112000 | 10967999900 | 69500 | 69600 | 69600 | 69400 | 765 |
| 477 | 20231115 | 111900 | 10914848500 | 69600 | 69500 | 69600 | 69400 | 699 |
| 478 | 20231115 | 111800 | 10866274400 | 69500 | 69400 | 69500 | 69400 | 777 |
| 479 | 20231115 | 111700 | 10812293900 | 69400 | 69400 | 69500 | 69400 | 646 |
| 480 | 20231115 | 111600 | 10767458400 | 69400 | 69500 | 69500 | 69400 | 300 |
| 481 | 20231115 | 111500 | 10746635500 | 69500 | 69500 | 69600 | 69500 | 740 |
| 482 | 20231115 | 111400 | 10695205400 | 69500 | 69400 | 69600 | 69400 | 423 |
| 483 | 20231115 | 111300 | 10665807900 | 69400 | 69500 | 69600 | 69400 | 994 |
| 484 | 20231115 | 111200 | 10596726700 | 69500 | 69400 | 69600 | 69400 | 949 |
| 485 | 20231115 | 111100 | 10530733100 | 69400 | 69400 | 69500 | 69400 | 513 |
| 486 | 20231115 | 111000 | 10495126400 | 69400 | 69500 | 69500 | 69400 | 749 |
| 487 | 20231115 | 110900 | 10443108600 | 69400 | 69500 | 69600 | 69400 | 385 |
| 488 | 20231115 | 110800 | 10416376700 | 69500 | 69400 | 69500 | 69400 | 994 |
| 489 | 20231115 | 110700 | 10347352900 | 69500 | 69400 | 69500 | 69400 | 979 |
| 490 | 20231115 | 110600 | 10279382300 | 69400 | 69500 | 69600 | 69400 | 718 |
| 491 | 20231115 | 110500 | 10229484000 | 69500 | 69500 | 69600 | 69500 | 481 |
| 492 | 20231115 | 110400 | 10196052500 | 69500 | 69500 | 69600 | 69500 | 616 |
| 493 | 20231115 | 110300 | 10153237400 | 69500 | 69500 | 69600 | 69500 | 525 |
| 494 | 20231115 | 110200 | 10116749800 | 69600 | 69600 | 69700 | 69500 | 586 |
| 495 | 20231115 | 110100 | 10075983400 | 69600 | 69600 | 69600 | 69500 | 659 |
| 496 | 20231115 | 110000 | 10030120300 | 69600 | 69600 | 69700 | 69600 | 1366 |
| 497 | 20231115 | 105900 | 9935041300 | 69600 | 69500 | 69700 | 69500 | 570 |
| 498 | 20231115 | 105800 | 9895379500 | 69500 | 69500 | 69700 | 69500 | 1270 |
| 499 | 20231115 | 105700 | 9806995200 | 69500 | 69600 | 69700 | 69500 | 758 |
| 500 | 20231115 | 105600 | 9754261500 | 69700 | 69400 | 69700 | 69400 | 970 |
| 501 | 20231115 | 105500 | 9686823400 | 69400 | 69500 | 69500 | 69400 | 5606 |
| 502 | 20231115 | 105400 | 9297313000 | 69500 | 69500 | 69600 | 69500 | 1519 |
| 503 | 20231115 | 105300 | 9191676100 | 69500 | 69600 | 69700 | 69500 | 2031 |
| 504 | 20231115 | 105200 | 9050354400 | 69600 | 69600 | 69700 | 69600 | 673 |
| 505 | 20231115 | 105100 | 9003511100 | 69600 | 69600 | 69700 | 69500 | 868 |
| 506 | 20231115 | 105000 | 8943102300 | 69500 | 69600 | 69700 | 69500 | 953 |
| 507 | 20231115 | 104900 | 8876804700 | 69600 | 69700 | 69700 | 69600 | 764 |
| 508 | 20231115 | 104800 | 8823628100 | 69600 | 69600 | 69700 | 69600 | 586 |
| 509 | 20231115 | 104700 | 8782841400 | 69600 | 69700 | 69700 | 69500 | 4208 |
| 510 | 20231115 | 104600 | 8489785900 | 69700 | 69800 | 69800 | 69700 | 1175 |
| 511 | 20231115 | 104500 | 8407813100 | 69800 | 69700 | 69800 | 69700 | 362 |
| 512 | 20231115 | 104400 | 8382576800 | 69700 | 69700 | 69800 | 69700 | 447 |
| 513 | 20231115 | 104300 | 8351414300 | 69700 | 69600 | 69700 | 69600 | 1349 |
| 514 | 20231115 | 104200 | 8257449900 | 69700 | 69600 | 69700 | 69600 | 425 |
| 515 | 20231115 | 104100 | 8227847300 | 69600 | 69600 | 69800 | 69600 | 2874 |
| 516 | 20231115 | 104000 | 8027536200 | 69700 | 69600 | 69700 | 69600 | 835 |
| 517 | 20231115 | 103900 | 7969414100 | 69600 | 69600 | 69700 | 69600 | 656 |
| 518 | 20231115 | 103800 | 7923721600 | 69600 | 69600 | 69700 | 69600 | 1860 |
| 519 | 20231115 | 103700 | 7794111300 | 69700 | 69600 | 69700 | 69600 | 499 |
| 520 | 20231115 | 103600 | 7759371000 | 69600 | 69700 | 69700 | 69600 | 1381 |
| 521 | 20231115 | 103500 | 7663174900 | 69600 | 69600 | 69700 | 69600 | 633 |
| 522 | 20231115 | 103400 | 7619111300 | 69600 | 69600 | 69700 | 69600 | 616 |
| 523 | 20231115 | 103300 | 7576230000 | 69600 | 69600 | 69700 | 69600 | 522 |
| 524 | 20231115 | 103200 | 7539886300 | 69600 | 69600 | 69700 | 69600 | 620 |
| 525 | 20231115 | 103100 | 7496731900 | 69600 | 69600 | 69700 | 69500 | 597 |
| 526 | 20231115 | 103000 | 7455174600 | 69600 | 69600 | 69700 | 69600 | 1270 |
| 527 | 20231115 | 102900 | 7366778200 | 69600 | 69600 | 69700 | 69600 | 891 |
| 528 | 20231115 | 102800 | 7304753000 | 69600 | 69600 | 69700 | 69600 | 725 |
| 529 | 20231115 | 102700 | 7254269100 | 69600 | 69600 | 69700 | 69600 | 418 |
| 530 | 20231115 | 102600 | 7225168300 | 69600 | 69600 | 69700 | 69600 | 798 |
| 531 | 20231115 | 102500 | 7169590200 | 69600 | 69600 | 69700 | 69600 | 890 |
| 532 | 20231115 | 102400 | 7107645400 | 69600 | 69600 | 69700 | 69600 | 522 |
| 533 | 20231115 | 102300 | 7071309000 | 69600 | 69600 | 69700 | 69600 | 625 |
| 534 | 20231115 | 102200 | 7027808300 | 69700 | 69600 | 69700 | 69600 | 711 |
| 535 | 20231115 | 102100 | 6978321600 | 69600 | 69600 | 69700 | 69600 | 603 |
| 536 | 20231115 | 102000 | 6936350600 | 69600 | 69600 | 69700 | 69600 | 397 |
| 537 | 20231115 | 101900 | 6908715400 | 69600 | 69600 | 69700 | 69600 | 288 |
| 538 | 20231115 | 101800 | 6888668200 | 69600 | 69600 | 69700 | 69600 | 550 |
| 539 | 20231115 | 101700 | 6850387000 | 69600 | 69700 | 69800 | 69600 | 691 |
| 540 | 20231115 | 101600 | 6802235600 | 69800 | 69600 | 69800 | 69600 | 590 |
| 541 | 20231115 | 101500 | 6761135200 | 69500 | 69800 | 69800 | 69500 | 770 |
| 542 | 20231115 | 101400 | 6707537100 | 69700 | 69700 | 69700 | 69500 | 1059 |
| 543 | 20231115 | 101300 | 6633812900 | 69600 | 69600 | 69600 | 69600 | 366 |
| 544 | 20231115 | 101200 | 6608339300 | 69600 | 69500 | 69800 | 69500 | 2379 |
| 545 | 20231115 | 101100 | 6442758400 | 69500 | 69500 | 69600 | 69500 | 724 |
| 546 | 20231115 | 101000 | 6392437000 | 69500 | 69500 | 69600 | 69500 | 534 |
| 547 | 20231115 | 100900 | 6355307400 | 69500 | 69500 | 69500 | 69500 | 370 |
| 548 | 20231115 | 100800 | 6329592400 | 69500 | 69500 | 69600 | 69500 | 570 |
| 549 | 20231115 | 100700 | 6289962100 | 69500 | 69500 | 69600 | 69500 | 401 |
| 550 | 20231115 | 100600 | 6262090900 | 69500 | 69500 | 69600 | 69400 | 537 |
| 551 | 20231115 | 100500 | 6224768100 | 69500 | 69500 | 69600 | 69400 | 1050 |
| 552 | 20231115 | 100400 | 6151806900 | 69500 | 69400 | 69500 | 69400 | 1387 |
| 553 | 20231115 | 100300 | 6055445800 | 69400 | 69500 | 69600 | 69400 | 815 |
| 554 | 20231115 | 100200 | 5998833200 | 69500 | 69500 | 69600 | 69500 | 432 |
| 555 | 20231115 | 100100 | 5968806100 | 69500 | 69500 | 69600 | 69500 | 439 |
| 556 | 20231115 | 100000 | 5938293500 | 69500 | 69600 | 69600 | 69500 | 810 |
| 557 | 20231115 | 095900 | 5881998200 | 69500 | 69700 | 69700 | 69400 | 8450 |
| 558 | 20231115 | 095800 | 5294535100 | 69600 | 69600 | 69700 | 69600 | 424 |
| 559 | 20231115 | 095700 | 5265023000 | 69700 | 69600 | 69700 | 69600 | 915 |
| 560 | 20231115 | 095600 | 5201319400 | 69600 | 69600 | 69700 | 69600 | 563 |
| 561 | 20231115 | 095500 | 5162122800 | 69600 | 69700 | 69700 | 69600 | 433 |
| 562 | 20231115 | 095400 | 5131979900 | 69700 | 69700 | 69700 | 69600 | 650 |
| 563 | 20231115 | 095300 | 5086708100 | 69800 | 69700 | 69800 | 69600 | 546 |
| 564 | 20231115 | 095200 | 5048662900 | 69600 | 69800 | 69800 | 69600 | 2816 |
| 565 | 20231115 | 095100 | 4852227500 | 69800 | 69800 | 69900 | 69800 | 721 |
| 566 | 20231115 | 095000 | 4801900000 | 69800 | 69800 | 69900 | 69800 | 864 |
| 567 | 20231115 | 094900 | 4741589400 | 69800 | 69800 | 69900 | 69800 | 494 |
| 568 | 20231115 | 094800 | 4707103500 | 69800 | 69800 | 69900 | 69800 | 826 |
| 569 | 20231115 | 094700 | 4649435700 | 69800 | 69800 | 69900 | 69800 | 394 |
| 570 | 20231115 | 094600 | 4621932700 | 69800 | 69700 | 69900 | 69600 | 773 |
| 571 | 20231115 | 094500 | 4568005900 | 69800 | 69600 | 69900 | 69600 | 1555 |
| 572 | 20231115 | 094400 | 4459566300 | 69600 | 69600 | 69700 | 69600 | 371 |
| 573 | 20231115 | 094300 | 4433741400 | 69600 | 69800 | 69800 | 69600 | 747 |
| 574 | 20231115 | 094200 | 4381663600 | 69800 | 69700 | 69900 | 69700 | 253 |
| 575 | 20231115 | 094100 | 4364005400 | 69700 | 69800 | 69800 | 69700 | 881 |
| 576 | 20231115 | 094000 | 4302524700 | 69900 | 69600 | 69900 | 69600 | 1418 |
| 577 | 20231115 | 093900 | 4203593600 | 69600 | 69600 | 69800 | 69600 | 575 |
| 578 | 20231115 | 093800 | 4163552800 | 69600 | 69600 | 69700 | 69600 | 461 |
| 579 | 20231115 | 093700 | 4131465200 | 69600 | 69800 | 69800 | 69600 | 2759 |
| 580 | 20231115 | 093600 | 3939127000 | 69800 | 69900 | 69900 | 69800 | 798 |
| 581 | 20231115 | 093500 | 3883398600 | 69900 | 69800 | 70000 | 69800 | 1014 |
| 582 | 20231115 | 093400 | 3812517300 | 69800 | 69800 | 69900 | 69800 | 382 |
| 583 | 20231115 | 093300 | 3785850900 | 69900 | 69800 | 70000 | 69800 | 296 |
| 584 | 20231115 | 093200 | 3765173700 | 69900 | 69900 | 70000 | 69800 | 1213 |
| 585 | 20231115 | 093100 | 3680390400 | 70000 | 69700 | 70000 | 69700 | 2008 |
| 586 | 20231115 | 093000 | 3540011100 | 69700 | 69600 | 69700 | 69500 | 1687 |
| 587 | 20231115 | 092900 | 3422508200 | 69600 | 69700 | 69700 | 69500 | 939 |
| 588 | 20231115 | 092800 | 3357158200 | 69700 | 69700 | 69800 | 69600 | 1023 |
| 589 | 20231115 | 092700 | 3285870800 | 69700 | 69500 | 69700 | 69500 | 707 |
| 590 | 20231115 | 092600 | 3236634000 | 69600 | 69800 | 69800 | 69500 | 3516 |
| 591 | 20231115 | 092500 | 2991594800 | 69800 | 69800 | 69900 | 69800 | 847 |
| 592 | 20231115 | 092400 | 2932473900 | 69800 | 69800 | 69900 | 69800 | 358 |
| 593 | 20231115 | 092300 | 2907476500 | 69800 | 69600 | 69900 | 69600 | 2580 |
| 594 | 20231115 | 092200 | 2727454500 | 69600 | 69600 | 69700 | 69500 | 1385 |
| 595 | 20231115 | 092100 | 2631085400 | 69600 | 69500 | 69700 | 69500 | 712 |
| 596 | 20231115 | 092000 | 2581542600 | 69500 | 69600 | 69600 | 69500 | 660 |
| 597 | 20231115 | 091900 | 2535642100 | 69500 | 69600 | 69600 | 69500 | 562 |
| 598 | 20231115 | 091800 | 2496564700 | 69600 | 69600 | 69700 | 69500 | 1473 |
| 599 | 20231115 | 091700 | 2394090100 | 69600 | 69600 | 69700 | 69500 | 1114 |
| 600 | 20231115 | 091600 | 2316578300 | 69600 | 69700 | 69800 | 69500 | 2232 |
| 601 | 20231115 | 091500 | 2161214000 | 69700 | 69800 | 69800 | 69600 | 1317 |
| 602 | 20231115 | 091400 | 2069368400 | 69800 | 69800 | 69800 | 69700 | 1294 |
| 603 | 20231115 | 091300 | 1979123700 | 69900 | 69800 | 69900 | 69700 | 722 |
| 604 | 20231115 | 091200 | 1928791500 | 69800 | 69800 | 69900 | 69700 | 2621 |
| 605 | 20231115 | 091100 | 1745896000 | 69900 | 70000 | 70000 | 69800 | 1190 |
| 606 | 20231115 | 091000 | 1662720700 | 70000 | 70100 | 70100 | 69900 | 1353 |
| 607 | 20231115 | 090900 | 1568018500 | 70000 | 70000 | 70000 | 69900 | 1474 |
| 608 | 20231115 | 090800 | 1464845900 | 70000 | 70000 | 70100 | 69900 | 631 |
| 609 | 20231115 | 090700 | 1420680100 | 70000 | 70000 | 70100 | 69900 | 1076 |
| 610 | 20231115 | 090600 | 1345396500 | 69900 | 70300 | 70300 | 69900 | 3223 |
| 611 | 20231115 | 090500 | 1119672400 | 70200 | 70300 | 70300 | 70100 | 1596 |
| 612 | 20231115 | 090400 | 1007642100 | 70200 | 70200 | 70300 | 70100 | 1380 |
| 613 | 20231115 | 090300 | 910772700 | 70100 | 70200 | 70300 | 70100 | 1349 |
| 614 | 20231115 | 090200 | 816089500 | 70200 | 70600 | 70600 | 70100 | 1700 |
| 615 | 20231115 | 090100 | 696181100 | 70600 | 70800 | 70800 | 70100 | 1522 |
| 616 | 20231115 | 090000 | 588644200 | 70900 | 70700 | 70900 | 70600 | 8322 |