35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 190300 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 7285 |
| 3 | 20231115 | 190200 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 4 | 20231115 | 190100 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 5 | 20231115 | 190000 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 6 | 20231115 | 185900 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 7 | 20231115 | 185800 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 8 | 20231115 | 185700 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 9 | 20231115 | 185600 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 10 | 20231115 | 185500 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 11 | 20231115 | 185400 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 12 | 20231115 | 185300 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 13 | 20231115 | 185200 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 14 | 20231115 | 185100 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 15 | 20231115 | 185000 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 16 | 20231115 | 184900 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 17 | 20231115 | 184800 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 18 | 20231115 | 184700 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 19 | 20231115 | 184600 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 20 | 20231115 | 184500 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 21 | 20231115 | 184400 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 22 | 20231115 | 184300 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 23 | 20231115 | 184200 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 24 | 20231115 | 184100 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 25 | 20231115 | 184000 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 26 | 20231115 | 183900 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 27 | 20231115 | 183800 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 28 | 20231115 | 183700 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 29 | 20231115 | 183600 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 30 | 20231115 | 183500 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 31 | 20231115 | 183400 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 32 | 20231115 | 183300 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 7285 |
| 33 | 20231115 | 183200 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 34 | 20231115 | 183100 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 35 | 20231115 | 183000 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 36 | 20231115 | 182900 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 37 | 20231115 | 182800 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 38 | 20231115 | 182700 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 39 | 20231115 | 182600 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 40 | 20231115 | 182500 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 41 | 20231115 | 182400 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 42 | 20231115 | 182300 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 43 | 20231115 | 182200 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 44 | 20231115 | 182100 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 45 | 20231115 | 182000 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 46 | 20231115 | 181900 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 47 | 20231115 | 181800 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 48 | 20231115 | 181700 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 49 | 20231115 | 181600 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 50 | 20231115 | 181500 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 51 | 20231115 | 181400 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 52 | 20231115 | 181300 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 53 | 20231115 | 181200 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 54 | 20231115 | 181100 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 55 | 20231115 | 181000 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 56 | 20231115 | 180900 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 57 | 20231115 | 180800 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 58 | 20231115 | 180700 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 59 | 20231115 | 180600 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 60 | 20231115 | 180500 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 61 | 20231115 | 180400 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 62 | 20231115 | 180300 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 7285 |
| 63 | 20231115 | 180200 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 64 | 20231115 | 180100 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 65 | 20231115 | 180000 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 66 | 20231115 | 175900 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 67 | 20231115 | 175800 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 68 | 20231115 | 175700 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 69 | 20231115 | 175600 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 70 | 20231115 | 175500 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 71 | 20231115 | 175400 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 72 | 20231115 | 175300 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 73 | 20231115 | 175200 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 74 | 20231115 | 175100 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 75 | 20231115 | 175000 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 76 | 20231115 | 174900 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 77 | 20231115 | 174800 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 78 | 20231115 | 174700 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 79 | 20231115 | 174600 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 80 | 20231115 | 174500 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 81 | 20231115 | 174400 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 82 | 20231115 | 174300 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 83 | 20231115 | 174200 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 84 | 20231115 | 174100 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 85 | 20231115 | 174000 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 86 | 20231115 | 173900 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 87 | 20231115 | 173800 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 88 | 20231115 | 173700 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 89 | 20231115 | 173600 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 90 | 20231115 | 173500 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 91 | 20231115 | 173400 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 92 | 20231115 | 173300 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 7285 |
| 93 | 20231115 | 173200 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 94 | 20231115 | 173100 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 95 | 20231115 | 173000 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 96 | 20231115 | 172900 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 97 | 20231115 | 172800 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 98 | 20231115 | 172700 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 99 | 20231115 | 172600 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 100 | 20231115 | 172500 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 101 | 20231115 | 172400 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 102 | 20231115 | 172300 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 103 | 20231115 | 172200 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 104 | 20231115 | 172100 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 105 | 20231115 | 172000 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 106 | 20231115 | 171900 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 107 | 20231115 | 171800 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 108 | 20231115 | 171700 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 109 | 20231115 | 171600 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 110 | 20231115 | 171500 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 111 | 20231115 | 171400 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 112 | 20231115 | 171300 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 113 | 20231115 | 171200 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 114 | 20231115 | 171100 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 115 | 20231115 | 171000 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 116 | 20231115 | 170900 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 117 | 20231115 | 170800 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 118 | 20231115 | 170700 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 119 | 20231115 | 170600 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 120 | 20231115 | 170500 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 121 | 20231115 | 170400 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 122 | 20231115 | 170300 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 7285 |
| 123 | 20231115 | 170200 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 124 | 20231115 | 170100 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 125 | 20231115 | 170000 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 126 | 20231115 | 165900 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 127 | 20231115 | 165800 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 128 | 20231115 | 165700 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 129 | 20231115 | 165600 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 130 | 20231115 | 165500 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 131 | 20231115 | 165400 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 132 | 20231115 | 165300 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 133 | 20231115 | 165200 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 134 | 20231115 | 165100 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 135 | 20231115 | 165000 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 136 | 20231115 | 164900 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 137 | 20231115 | 164800 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 138 | 20231115 | 164700 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 139 | 20231115 | 164600 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 140 | 20231115 | 164500 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 141 | 20231115 | 164400 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 142 | 20231115 | 164300 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 143 | 20231115 | 164200 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 144 | 20231115 | 164100 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 145 | 20231115 | 164000 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 146 | 20231115 | 163900 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 147 | 20231115 | 163800 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 148 | 20231115 | 163700 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 149 | 20231115 | 163600 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 150 | 20231115 | 163500 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 151 | 20231115 | 163400 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 152 | 20231115 | 163300 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 7285 |
| 153 | 20231115 | 163200 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 154 | 20231115 | 163100 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 155 | 20231115 | 163000 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 156 | 20231115 | 162900 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 157 | 20231115 | 162800 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 158 | 20231115 | 162700 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 159 | 20231115 | 162600 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 160 | 20231115 | 162500 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 161 | 20231115 | 162400 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 162 | 20231115 | 162300 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 163 | 20231115 | 162200 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 164 | 20231115 | 162100 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 165 | 20231115 | 162000 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 166 | 20231115 | 161900 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 167 | 20231115 | 161800 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 168 | 20231115 | 161700 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 169 | 20231115 | 161600 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 170 | 20231115 | 161500 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 171 | 20231115 | 161400 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 172 | 20231115 | 161300 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 173 | 20231115 | 161200 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 174 | 20231115 | 161100 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 175 | 20231115 | 161000 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 176 | 20231115 | 160900 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 177 | 20231115 | 160800 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 178 | 20231115 | 160700 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 179 | 20231115 | 160600 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 180 | 20231115 | 160500 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 181 | 20231115 | 160400 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 182 | 20231115 | 160300 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 7285 |
| 183 | 20231115 | 160200 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 184 | 20231115 | 160100 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 185 | 20231115 | 160000 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 186 | 20231115 | 155900 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 187 | 20231115 | 155800 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 188 | 20231115 | 155700 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 189 | 20231115 | 155600 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 190 | 20231115 | 155500 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 191 | 20231115 | 155400 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 192 | 20231115 | 155300 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 193 | 20231115 | 155200 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 194 | 20231115 | 155100 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 195 | 20231115 | 155000 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 196 | 20231115 | 154900 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 197 | 20231115 | 154800 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 198 | 20231115 | 154700 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 199 | 20231115 | 154600 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 200 | 20231115 | 154500 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 201 | 20231115 | 154400 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 202 | 20231115 | 154300 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 203 | 20231115 | 154200 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 204 | 20231115 | 154100 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 205 | 20231115 | 154000 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 206 | 20231115 | 153900 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 207 | 20231115 | 153800 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 208 | 20231115 | 153700 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 209 | 20231115 | 153600 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 210 | 20231115 | 153500 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 211 | 20231115 | 153400 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 212 | 20231115 | 153300 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 7285 |
| 213 | 20231115 | 153200 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 214 | 20231115 | 153100 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 215 | 20231115 | 153000 | 29296531300 | 149800 | 149800 | 149800 | 149800 | 7285 |
| 216 | 20231115 | 152900 | 28205238300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 217 | 20231115 | 152800 | 28205238300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 218 | 20231115 | 152700 | 28205238300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 219 | 20231115 | 152600 | 28205238300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 220 | 20231115 | 152500 | 28205238300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 221 | 20231115 | 152400 | 28205238300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 222 | 20231115 | 152300 | 28205238300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 223 | 20231115 | 152200 | 28205238300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 224 | 20231115 | 152100 | 28205238300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 225 | 20231115 | 152000 | 28205238300 | 149800 | 149800 | 149800 | 149800 | 0 |
| 226 | 20231115 | 151900 | 28205238300 | 149800 | 149800 | 149900 | 149700 | 865 |
| 227 | 20231115 | 151800 | 28075593100 | 149800 | 149900 | 149900 | 149800 | 912 |
| 228 | 20231115 | 151700 | 27938903700 | 149900 | 149800 | 149900 | 149800 | 1579 |
| 229 | 20231115 | 151600 | 27702220700 | 149900 | 149800 | 149900 | 149700 | 1870 |
| 230 | 20231115 | 151500 | 27422000100 | 149800 | 149900 | 149900 | 149700 | 1726 |
| 231 | 20231115 | 151400 | 27163370900 | 149900 | 149700 | 149900 | 149700 | 1421 |
| 232 | 20231115 | 151300 | 26950513400 | 149800 | 149700 | 149800 | 149600 | 1433 |
| 233 | 20231115 | 151200 | 26735879100 | 149700 | 149700 | 149700 | 149500 | 1420 |
| 234 | 20231115 | 151100 | 26523346500 | 149600 | 149600 | 149700 | 149500 | 1767 |
| 235 | 20231115 | 151000 | 26259009600 | 149600 | 149500 | 149600 | 149500 | 1976 |
| 236 | 20231115 | 150900 | 25963406400 | 149600 | 149500 | 149600 | 149400 | 1004 |
| 237 | 20231115 | 150800 | 25813300500 | 149500 | 149500 | 149600 | 149400 | 2058 |
| 238 | 20231115 | 150700 | 25505619000 | 149500 | 149500 | 149500 | 149400 | 1101 |
| 239 | 20231115 | 150600 | 25341028500 | 149500 | 149400 | 149500 | 149400 | 187 |
| 240 | 20231115 | 150500 | 25313080100 | 149500 | 149500 | 149500 | 149400 | 426 |
| 241 | 20231115 | 150400 | 25249399600 | 149500 | 149400 | 149500 | 149400 | 269 |
| 242 | 20231115 | 150300 | 25209195500 | 149500 | 149500 | 149500 | 149400 | 231 |
| 243 | 20231115 | 150200 | 25174667700 | 149500 | 149500 | 149500 | 149400 | 817 |
| 244 | 20231115 | 150100 | 25052534100 | 149400 | 149500 | 149500 | 149400 | 243 |
| 245 | 20231115 | 150000 | 25016213900 | 149400 | 149500 | 149500 | 149400 | 343 |
| 246 | 20231115 | 145900 | 24964946800 | 149500 | 149500 | 149500 | 149400 | 360 |
| 247 | 20231115 | 145800 | 24911134900 | 149400 | 149500 | 149500 | 149400 | 347 |
| 248 | 20231115 | 145700 | 24859276900 | 149400 | 149400 | 149500 | 149400 | 456 |
| 249 | 20231115 | 145600 | 24791118400 | 149500 | 149500 | 149500 | 149400 | 403 |
| 250 | 20231115 | 145500 | 24730893200 | 149400 | 149400 | 149500 | 149400 | 427 |
| 251 | 20231115 | 145400 | 24667075000 | 149400 | 149400 | 149500 | 149300 | 849 |
| 252 | 20231115 | 145300 | 24540220000 | 149400 | 149500 | 149500 | 149400 | 353 |
| 253 | 20231115 | 145200 | 24487460300 | 149400 | 149400 | 149500 | 149400 | 401 |
| 254 | 20231115 | 145100 | 24427516500 | 149500 | 149500 | 149500 | 149400 | 300 |
| 255 | 20231115 | 145000 | 24382676100 | 149500 | 149500 | 149500 | 149400 | 509 |
| 256 | 20231115 | 144900 | 24306612500 | 149500 | 149500 | 149500 | 149400 | 374 |
| 257 | 20231115 | 144800 | 24250705500 | 149500 | 149400 | 149500 | 149400 | 327 |
| 258 | 20231115 | 144700 | 24201826900 | 149400 | 149500 | 149500 | 149400 | 655 |
| 259 | 20231115 | 144600 | 24103923300 | 149500 | 149400 | 149500 | 149400 | 336 |
| 260 | 20231115 | 144500 | 24053703100 | 149500 | 149500 | 149500 | 149300 | 881 |
| 261 | 20231115 | 144400 | 23922053500 | 149500 | 149500 | 149500 | 149400 | 788 |
| 262 | 20231115 | 144300 | 23804297600 | 149500 | 149400 | 149500 | 149300 | 827 |
| 263 | 20231115 | 144200 | 23680744900 | 149400 | 149400 | 149400 | 149300 | 365 |
| 264 | 20231115 | 144100 | 23626215400 | 149400 | 149400 | 149400 | 149300 | 471 |
| 265 | 20231115 | 144000 | 23555858600 | 149400 | 149400 | 149400 | 149300 | 271 |
| 266 | 20231115 | 143900 | 23515378600 | 149300 | 149200 | 149400 | 149200 | 452 |
| 267 | 20231115 | 143800 | 23447888600 | 149200 | 149400 | 149400 | 149100 | 402 |
| 268 | 20231115 | 143700 | 23387848500 | 149400 | 149400 | 149400 | 149100 | 651 |
| 269 | 20231115 | 143600 | 23290634300 | 149300 | 149300 | 149400 | 149200 | 174 |
| 270 | 20231115 | 143500 | 23264646900 | 149300 | 149400 | 149400 | 149200 | 371 |
| 271 | 20231115 | 143400 | 23209231400 | 149300 | 149100 | 149400 | 149100 | 407 |
| 272 | 20231115 | 143300 | 23148466200 | 149200 | 149400 | 149400 | 149200 | 270 |
| 273 | 20231115 | 143200 | 23108149500 | 149300 | 149300 | 149400 | 149200 | 473 |
| 274 | 20231115 | 143100 | 23037531300 | 149400 | 149300 | 149400 | 149300 | 373 |
| 275 | 20231115 | 143000 | 22981811800 | 149400 | 149300 | 149400 | 149300 | 1048 |
| 276 | 20231115 | 142900 | 22825322700 | 149300 | 149400 | 149400 | 149300 | 307 |
| 277 | 20231115 | 142800 | 22779459600 | 149400 | 149400 | 149400 | 149300 | 523 |
| 278 | 20231115 | 142700 | 22701339600 | 149400 | 149400 | 149400 | 149300 | 398 |
| 279 | 20231115 | 142600 | 22641885800 | 149300 | 149400 | 149400 | 149300 | 186 |
| 280 | 20231115 | 142500 | 22614100800 | 149400 | 149300 | 149400 | 149300 | 365 |
| 281 | 20231115 | 142400 | 22559579300 | 149300 | 149400 | 149400 | 149300 | 348 |
| 282 | 20231115 | 142300 | 22507595300 | 149300 | 149300 | 149400 | 149300 | 271 |
| 283 | 20231115 | 142200 | 22467115400 | 149300 | 149300 | 149400 | 149300 | 394 |
| 284 | 20231115 | 142100 | 22408265400 | 149300 | 149400 | 149400 | 149100 | 802 |
| 285 | 20231115 | 142000 | 22288538000 | 149400 | 149300 | 149400 | 149300 | 348 |
| 286 | 20231115 | 141900 | 22236552500 | 149300 | 149400 | 149400 | 149300 | 256 |
| 287 | 20231115 | 141800 | 22198311300 | 149400 | 149400 | 149400 | 149300 | 293 |
| 288 | 20231115 | 141700 | 22154545900 | 149300 | 149400 | 149400 | 149300 | 179 |
| 289 | 20231115 | 141600 | 22127811200 | 149300 | 149400 | 149400 | 149300 | 239 |
| 290 | 20231115 | 141500 | 22092116100 | 149400 | 149300 | 149400 | 149300 | 457 |
| 291 | 20231115 | 141400 | 22023867000 | 149400 | 149400 | 149400 | 149300 | 189 |
| 292 | 20231115 | 141300 | 21995640600 | 149300 | 149300 | 149400 | 149300 | 270 |
| 293 | 20231115 | 141200 | 21955317600 | 149300 | 149200 | 149400 | 149100 | 827 |
| 294 | 20231115 | 141100 | 21831853800 | 149200 | 149300 | 149300 | 149200 | 205 |
| 295 | 20231115 | 141000 | 21801253600 | 149300 | 149300 | 149300 | 149000 | 336 |
| 296 | 20231115 | 140900 | 21751106600 | 149300 | 149300 | 149300 | 149000 | 177 |
| 297 | 20231115 | 140800 | 21724703100 | 149300 | 149300 | 149300 | 149000 | 576 |
| 298 | 20231115 | 140700 | 21638762100 | 149200 | 149300 | 149300 | 149200 | 268 |
| 299 | 20231115 | 140600 | 21598759400 | 149200 | 149200 | 149300 | 149200 | 144 |
| 300 | 20231115 | 140500 | 21577266900 | 149300 | 149300 | 149300 | 149200 | 239 |
| 301 | 20231115 | 140400 | 21541594100 | 149200 | 149200 | 149300 | 149200 | 171 |
| 302 | 20231115 | 140300 | 21516068200 | 149300 | 149300 | 149300 | 149200 | 244 |
| 303 | 20231115 | 140200 | 21479643100 | 149200 | 149200 | 149300 | 149200 | 227 |
| 304 | 20231115 | 140100 | 21445766300 | 149200 | 149300 | 149300 | 149200 | 206 |
| 305 | 20231115 | 140000 | 21415014300 | 149300 | 149200 | 149300 | 149200 | 173 |
| 306 | 20231115 | 135900 | 21389191400 | 149300 | 149200 | 149300 | 149100 | 369 |
| 307 | 20231115 | 135800 | 21334129900 | 149200 | 149200 | 149300 | 149000 | 288 |
| 308 | 20231115 | 135700 | 21291160300 | 149200 | 149100 | 149200 | 149100 | 204 |
| 309 | 20231115 | 135600 | 21260729300 | 149200 | 149100 | 149200 | 149100 | 116 |
| 310 | 20231115 | 135500 | 21243428100 | 149100 | 149100 | 149200 | 149100 | 264 |
| 311 | 20231115 | 135400 | 21204056800 | 149100 | 149100 | 149200 | 149000 | 217 |
| 312 | 20231115 | 135300 | 21171689100 | 149000 | 149000 | 149200 | 149000 | 279 |
| 313 | 20231115 | 135200 | 21130089800 | 149000 | 149200 | 149200 | 149000 | 381 |
| 314 | 20231115 | 135100 | 21073262000 | 149200 | 149200 | 149200 | 149100 | 181 |
| 315 | 20231115 | 135000 | 21046264200 | 149200 | 149200 | 149200 | 149100 | 182 |
| 316 | 20231115 | 134900 | 21019114100 | 149000 | 148800 | 149200 | 148700 | 277 |
| 317 | 20231115 | 134800 | 20977833700 | 148900 | 148900 | 149200 | 148800 | 279 |
| 318 | 20231115 | 134700 | 20936240400 | 148900 | 149100 | 149200 | 148800 | 143 |
| 319 | 20231115 | 134600 | 20914937100 | 149000 | 149000 | 149200 | 148800 | 150 |
| 320 | 20231115 | 134500 | 20892573500 | 149100 | 149100 | 149200 | 148800 | 176 |
| 321 | 20231115 | 134400 | 20866340000 | 149200 | 149200 | 149200 | 149000 | 183 |
| 322 | 20231115 | 134300 | 20839051400 | 149000 | 149100 | 149300 | 149000 | 182 |
| 323 | 20231115 | 134200 | 20811909700 | 149000 | 149300 | 149300 | 149000 | 349 |
| 324 | 20231115 | 134100 | 20759842000 | 149200 | 149200 | 149300 | 149200 | 108 |
| 325 | 20231115 | 134000 | 20743721600 | 149200 | 149200 | 149300 | 149200 | 157 |
| 326 | 20231115 | 133900 | 20720287600 | 149200 | 149300 | 149300 | 149200 | 216 |
| 327 | 20231115 | 133800 | 20688048600 | 149200 | 149300 | 149300 | 149200 | 313 |
| 328 | 20231115 | 133700 | 20641335100 | 149000 | 149200 | 149300 | 148800 | 275 |
| 329 | 20231115 | 133600 | 20600336800 | 149200 | 149100 | 149300 | 149100 | 589 |
| 330 | 20231115 | 133500 | 20512461200 | 149200 | 149100 | 149200 | 149100 | 274 |
| 331 | 20231115 | 133400 | 20471600700 | 149000 | 149100 | 149200 | 149000 | 279 |
| 332 | 20231115 | 133300 | 20429995100 | 149100 | 149000 | 149200 | 148800 | 155 |
| 333 | 20231115 | 133200 | 20406889300 | 149000 | 149200 | 149200 | 149000 | 134 |
| 334 | 20231115 | 133100 | 20386910500 | 148800 | 149100 | 149300 | 148700 | 198 |
| 335 | 20231115 | 133000 | 20357401700 | 149300 | 149000 | 149300 | 148900 | 1480 |
| 336 | 20231115 | 132900 | 20136512500 | 149000 | 149200 | 149200 | 148900 | 112 |
| 337 | 20231115 | 132800 | 20119807900 | 149100 | 149000 | 149200 | 148700 | 175 |
| 338 | 20231115 | 132700 | 20093739900 | 148900 | 149100 | 149200 | 148900 | 174 |
| 339 | 20231115 | 132600 | 20067802700 | 149200 | 149200 | 149200 | 149000 | 165 |
| 340 | 20231115 | 132500 | 20043207600 | 149100 | 149200 | 149200 | 148700 | 161 |
| 341 | 20231115 | 132400 | 20019228400 | 149100 | 149100 | 149300 | 149100 | 481 |
| 342 | 20231115 | 132300 | 19947465600 | 149100 | 149200 | 149200 | 149100 | 236 |
| 343 | 20231115 | 132200 | 19912262200 | 149200 | 149100 | 149200 | 149100 | 127 |
| 344 | 20231115 | 132100 | 19893318200 | 149200 | 149200 | 149200 | 148900 | 345 |
| 345 | 20231115 | 132000 | 19841886800 | 149200 | 149200 | 149200 | 149100 | 174 |
| 346 | 20231115 | 131900 | 19815929900 | 148900 | 149100 | 149200 | 148900 | 455 |
| 347 | 20231115 | 131800 | 19748097800 | 149100 | 149200 | 149200 | 149000 | 173 |
| 348 | 20231115 | 131700 | 19722298400 | 149200 | 149000 | 149200 | 148800 | 364 |
| 349 | 20231115 | 131600 | 19668039200 | 149000 | 149100 | 149200 | 149000 | 148 |
| 350 | 20231115 | 131500 | 19645972200 | 148900 | 149000 | 149200 | 148900 | 1405 |
| 351 | 20231115 | 131400 | 19436486400 | 148900 | 148900 | 149000 | 148900 | 195 |
| 352 | 20231115 | 131300 | 19407440200 | 149000 | 148900 | 149100 | 148900 | 106 |
| 353 | 20231115 | 131200 | 19391648600 | 149000 | 148800 | 149000 | 148700 | 164 |
| 354 | 20231115 | 131100 | 19367231400 | 148900 | 148700 | 148900 | 148600 | 100 |
| 355 | 20231115 | 131000 | 19352353100 | 148700 | 148900 | 149100 | 148600 | 1394 |
| 356 | 20231115 | 130900 | 19144970600 | 148900 | 149000 | 149100 | 148900 | 313 |
| 357 | 20231115 | 130800 | 19098330100 | 148900 | 149000 | 149100 | 148900 | 190 |
| 358 | 20231115 | 130700 | 19070019900 | 149000 | 149200 | 149200 | 149000 | 380 |
| 359 | 20231115 | 130600 | 19013388800 | 149200 | 149100 | 149200 | 149000 | 173 |
| 360 | 20231115 | 130500 | 18987587700 | 149100 | 149200 | 149200 | 149000 | 537 |
| 361 | 20231115 | 130400 | 18907493800 | 149100 | 149200 | 149200 | 149100 | 140 |
| 362 | 20231115 | 130300 | 18886614000 | 149000 | 149300 | 149300 | 149000 | 218 |
| 363 | 20231115 | 130200 | 18854093600 | 149200 | 149300 | 149300 | 149200 | 843 |
| 364 | 20231115 | 130100 | 18728244700 | 149300 | 149300 | 149300 | 149200 | 186 |
| 365 | 20231115 | 130000 | 18700482900 | 149300 | 149300 | 149300 | 149200 | 247 |
| 366 | 20231115 | 125900 | 18663612000 | 149300 | 149300 | 149300 | 149200 | 246 |
| 367 | 20231115 | 125800 | 18626887900 | 149200 | 149200 | 149300 | 149200 | 224 |
| 368 | 20231115 | 125700 | 18593453200 | 149200 | 149200 | 149300 | 149100 | 239 |
| 369 | 20231115 | 125600 | 18557781200 | 149200 | 149300 | 149300 | 149100 | 312 |
| 370 | 20231115 | 125500 | 18511231700 | 149300 | 149200 | 149300 | 149200 | 303 |
| 371 | 20231115 | 125400 | 18466007900 | 149200 | 149200 | 149300 | 149000 | 209 |
| 372 | 20231115 | 125300 | 18434820700 | 149100 | 149200 | 149300 | 149100 | 176 |
| 373 | 20231115 | 125200 | 18408557100 | 149300 | 149300 | 149300 | 149100 | 197 |
| 374 | 20231115 | 125100 | 18379158500 | 149300 | 149300 | 149300 | 149000 | 364 |
| 375 | 20231115 | 125000 | 18324842500 | 149300 | 149300 | 149300 | 149100 | 295 |
| 376 | 20231115 | 124900 | 18280814900 | 149300 | 149200 | 149300 | 149100 | 603 |
| 377 | 20231115 | 124800 | 18190832900 | 149100 | 149100 | 149300 | 149000 | 130 |
| 378 | 20231115 | 124700 | 18171443800 | 149100 | 149100 | 149200 | 149100 | 312 |
| 379 | 20231115 | 124600 | 18124905100 | 149200 | 149200 | 149300 | 149100 | 435 |
| 380 | 20231115 | 124500 | 18060002400 | 149200 | 149200 | 149200 | 149100 | 184 |
| 381 | 20231115 | 124400 | 18032551800 | 149200 | 149200 | 149200 | 149100 | 322 |
| 382 | 20231115 | 124300 | 17984516800 | 149200 | 149200 | 149300 | 149100 | 288 |
| 383 | 20231115 | 124200 | 17941552200 | 149300 | 149100 | 149300 | 149100 | 313 |
| 384 | 20231115 | 124100 | 17894853500 | 149100 | 149300 | 149300 | 149100 | 182 |
| 385 | 20231115 | 124000 | 17867687800 | 149200 | 149200 | 149300 | 149100 | 279 |
| 386 | 20231115 | 123900 | 17826051700 | 149200 | 149200 | 149300 | 149100 | 398 |
| 387 | 20231115 | 123800 | 17766666100 | 149200 | 149300 | 149300 | 149200 | 333 |
| 388 | 20231115 | 123700 | 17716961600 | 149200 | 149300 | 149300 | 149200 | 653 |
| 389 | 20231115 | 123600 | 17619506000 | 149300 | 149300 | 149300 | 149200 | 289 |
| 390 | 20231115 | 123500 | 17576359900 | 149300 | 149300 | 149300 | 149200 | 261 |
| 391 | 20231115 | 123400 | 17537402300 | 149300 | 149300 | 149300 | 149200 | 776 |
| 392 | 20231115 | 123300 | 17421551000 | 149300 | 149300 | 149300 | 149200 | 161 |
| 393 | 20231115 | 123200 | 17397520400 | 149300 | 149300 | 149300 | 149200 | 345 |
| 394 | 20231115 | 123100 | 17346018100 | 149300 | 149200 | 149300 | 149200 | 249 |
| 395 | 20231115 | 123000 | 17308844600 | 149200 | 149200 | 149300 | 149200 | 220 |
| 396 | 20231115 | 122900 | 17276006600 | 149300 | 149300 | 149300 | 149200 | 409 |
| 397 | 20231115 | 122800 | 17214967200 | 149300 | 149300 | 149300 | 149200 | 281 |
| 398 | 20231115 | 122700 | 17173020100 | 149300 | 149300 | 149300 | 149200 | 192 |
| 399 | 20231115 | 122600 | 17144356900 | 149300 | 149300 | 149300 | 149200 | 359 |
| 400 | 20231115 | 122500 | 17090775500 | 149300 | 149200 | 149300 | 149100 | 215 |
| 401 | 20231115 | 122400 | 17058696400 | 149200 | 149200 | 149200 | 149100 | 347 |
| 402 | 20231115 | 122300 | 17006931100 | 149200 | 149300 | 149300 | 149100 | 527 |
| 403 | 20231115 | 122200 | 16928298000 | 149300 | 149300 | 149300 | 149200 | 180 |
| 404 | 20231115 | 122100 | 16901427600 | 149300 | 149300 | 149300 | 149200 | 267 |
| 405 | 20231115 | 122000 | 16861570900 | 149200 | 149300 | 149300 | 149200 | 688 |
| 406 | 20231115 | 121900 | 16758857000 | 149200 | 149300 | 149300 | 149100 | 267 |
| 407 | 20231115 | 121800 | 16719006200 | 149300 | 149200 | 149300 | 149100 | 248 |
| 408 | 20231115 | 121700 | 16682004300 | 149200 | 149100 | 149200 | 149100 | 215 |
| 409 | 20231115 | 121600 | 16649933300 | 149200 | 149200 | 149200 | 149000 | 280 |
| 410 | 20231115 | 121500 | 16608170400 | 149200 | 149200 | 149200 | 149000 | 267 |
| 411 | 20231115 | 121400 | 16568350800 | 149100 | 149200 | 149200 | 149100 | 186 |
| 412 | 20231115 | 121300 | 16540607100 | 149200 | 149200 | 149300 | 149100 | 345 |
| 413 | 20231115 | 121200 | 16489120500 | 149200 | 149200 | 149300 | 149100 | 189 |
| 414 | 20231115 | 121100 | 16460920900 | 149200 | 149200 | 149200 | 149100 | 203 |
| 415 | 20231115 | 121000 | 16430635900 | 149200 | 149100 | 149200 | 149000 | 320 |
| 416 | 20231115 | 120900 | 16382914100 | 149100 | 149200 | 149200 | 149100 | 382 |
| 417 | 20231115 | 120800 | 16325927700 | 149200 | 149100 | 149200 | 149000 | 285 |
| 418 | 20231115 | 120700 | 16283424800 | 149200 | 149200 | 149200 | 149100 | 208 |
| 419 | 20231115 | 120600 | 16252396300 | 149200 | 149100 | 149200 | 149100 | 255 |
| 420 | 20231115 | 120500 | 16214354400 | 149200 | 149300 | 149300 | 149100 | 357 |
| 421 | 20231115 | 120400 | 16161090300 | 149300 | 149100 | 149300 | 149100 | 359 |
| 422 | 20231115 | 120300 | 16107519900 | 149200 | 149300 | 149300 | 149200 | 857 |
| 423 | 20231115 | 120200 | 15979634300 | 149300 | 149300 | 149300 | 149200 | 134 |
| 424 | 20231115 | 120100 | 15959630900 | 149200 | 149200 | 149300 | 149100 | 431 |
| 425 | 20231115 | 120000 | 15895321300 | 149100 | 149300 | 149300 | 149100 | 519 |
| 426 | 20231115 | 115900 | 15817850800 | 149300 | 149200 | 149300 | 149200 | 180 |
| 427 | 20231115 | 115800 | 15790982700 | 149200 | 149300 | 149300 | 149200 | 428 |
| 428 | 20231115 | 115700 | 15727108600 | 149300 | 149300 | 149300 | 149200 | 322 |
| 429 | 20231115 | 115600 | 15679047300 | 149300 | 149300 | 149300 | 149200 | 208 |
| 430 | 20231115 | 115500 | 15648001000 | 149300 | 149200 | 149300 | 149200 | 237 |
| 431 | 20231115 | 115400 | 15612622300 | 149300 | 149200 | 149300 | 149100 | 225 |
| 432 | 20231115 | 115300 | 15579051300 | 149100 | 149200 | 149200 | 149100 | 278 |
| 433 | 20231115 | 115200 | 15537585400 | 149100 | 149300 | 149300 | 149100 | 281 |
| 434 | 20231115 | 115100 | 15495657800 | 149300 | 149200 | 149300 | 149100 | 575 |
| 435 | 20231115 | 115000 | 15409874700 | 149200 | 149200 | 149200 | 149100 | 229 |
| 436 | 20231115 | 114900 | 15375712600 | 149200 | 149200 | 149300 | 149100 | 298 |
| 437 | 20231115 | 114800 | 15331259000 | 149200 | 149100 | 149200 | 149100 | 216 |
| 438 | 20231115 | 114700 | 15299034400 | 149100 | 149300 | 149300 | 149000 | 1542 |
| 439 | 20231115 | 114600 | 15068950900 | 149300 | 149300 | 149300 | 149200 | 253 |
| 440 | 20231115 | 114500 | 15031182100 | 149300 | 149300 | 149300 | 149200 | 471 |
| 441 | 20231115 | 114400 | 14960866500 | 149300 | 149200 | 149300 | 149100 | 880 |
| 442 | 20231115 | 114300 | 14829556500 | 149200 | 149100 | 149200 | 149000 | 2002 |
| 443 | 20231115 | 114200 | 14531050100 | 149000 | 149100 | 149100 | 149000 | 223 |
| 444 | 20231115 | 114100 | 14497810800 | 149000 | 149100 | 149100 | 149000 | 286 |
| 445 | 20231115 | 114000 | 14455184200 | 149100 | 149100 | 149100 | 149000 | 365 |
| 446 | 20231115 | 113900 | 14400777600 | 149100 | 149000 | 149100 | 148900 | 2762 |
| 447 | 20231115 | 113800 | 13989207500 | 148900 | 149000 | 149000 | 148900 | 275 |
| 448 | 20231115 | 113700 | 13948244300 | 149000 | 149000 | 149000 | 148900 | 195 |
| 449 | 20231115 | 113600 | 13919195200 | 149000 | 149000 | 149000 | 148900 | 421 |
| 450 | 20231115 | 113500 | 13856470400 | 148900 | 149000 | 149000 | 148900 | 279 |
| 451 | 20231115 | 113400 | 13814918500 | 149000 | 149000 | 149000 | 148900 | 354 |
| 452 | 20231115 | 113300 | 13762196400 | 149000 | 149000 | 149000 | 148900 | 381 |
| 453 | 20231115 | 113200 | 13705433900 | 149000 | 149000 | 149000 | 148900 | 386 |
| 454 | 20231115 | 113100 | 13647942300 | 148900 | 149000 | 149000 | 148800 | 347 |
| 455 | 20231115 | 113000 | 13596273300 | 149000 | 148900 | 149000 | 148800 | 423 |
| 456 | 20231115 | 112900 | 13533286500 | 148800 | 148900 | 149000 | 148800 | 425 |
| 457 | 20231115 | 112800 | 13470000100 | 148900 | 149000 | 149000 | 148900 | 261 |
| 458 | 20231115 | 112700 | 13431118800 | 148900 | 149000 | 149000 | 148900 | 360 |
| 459 | 20231115 | 112600 | 13377483800 | 149000 | 149000 | 149000 | 148900 | 185 |
| 460 | 20231115 | 112500 | 13349925000 | 149000 | 149000 | 149000 | 148900 | 194 |
| 461 | 20231115 | 112400 | 13321024100 | 149000 | 148900 | 149000 | 148800 | 1497 |
| 462 | 20231115 | 112300 | 13098107900 | 148900 | 148900 | 148900 | 148800 | 210 |
| 463 | 20231115 | 112200 | 13066841500 | 148900 | 149000 | 149000 | 148800 | 364 |
| 464 | 20231115 | 112100 | 13012639500 | 149000 | 148900 | 149000 | 148800 | 1499 |
| 465 | 20231115 | 112000 | 12789348600 | 148900 | 148900 | 148900 | 148800 | 271 |
| 466 | 20231115 | 111900 | 12748999700 | 148900 | 148900 | 148900 | 148800 | 291 |
| 467 | 20231115 | 111800 | 12705676700 | 148900 | 148800 | 149000 | 148800 | 350 |
| 468 | 20231115 | 111700 | 12653563000 | 148800 | 148900 | 149000 | 148800 | 432 |
| 469 | 20231115 | 111600 | 12589265500 | 148900 | 148900 | 149000 | 148800 | 192 |
| 470 | 20231115 | 111500 | 12560675200 | 148900 | 148800 | 149000 | 148800 | 447 |
| 471 | 20231115 | 111400 | 12494121000 | 148900 | 148700 | 148900 | 148700 | 351 |
| 472 | 20231115 | 111300 | 12441892300 | 148800 | 148800 | 148900 | 148700 | 260 |
| 473 | 20231115 | 111200 | 12403202000 | 148700 | 148900 | 149000 | 148700 | 857 |
| 474 | 20231115 | 111100 | 12275604500 | 148900 | 148800 | 149000 | 148800 | 2387 |
| 475 | 20231115 | 111000 | 11920265400 | 148800 | 148600 | 148800 | 148600 | 471 |
| 476 | 20231115 | 110900 | 11850201700 | 148700 | 148800 | 148800 | 148700 | 761 |
| 477 | 20231115 | 110800 | 11736980100 | 148800 | 148700 | 148800 | 148600 | 202 |
| 478 | 20231115 | 110700 | 11706933200 | 148700 | 148700 | 148800 | 148600 | 432 |
| 479 | 20231115 | 110600 | 11642676700 | 148800 | 148700 | 148800 | 148600 | 363 |
| 480 | 20231115 | 110500 | 11588691300 | 148700 | 148600 | 148800 | 148500 | 1235 |
| 481 | 20231115 | 110400 | 11404986300 | 148600 | 148800 | 148800 | 148600 | 594 |
| 482 | 20231115 | 110300 | 11316659300 | 148800 | 148400 | 148800 | 148100 | 1554 |
| 483 | 20231115 | 110200 | 11085685700 | 148500 | 148600 | 148700 | 148400 | 407 |
| 484 | 20231115 | 110100 | 11025207800 | 148600 | 148500 | 148600 | 148500 | 454 |
| 485 | 20231115 | 110000 | 10957769900 | 148500 | 148300 | 148600 | 148300 | 741 |
| 486 | 20231115 | 105900 | 10847758700 | 148300 | 148600 | 148700 | 148200 | 1103 |
| 487 | 20231115 | 105800 | 10683901500 | 148500 | 148400 | 148600 | 148400 | 429 |
| 488 | 20231115 | 105700 | 10620189100 | 148500 | 148400 | 148500 | 148400 | 189 |
| 489 | 20231115 | 105600 | 10592124400 | 148400 | 148400 | 148500 | 148300 | 648 |
| 490 | 20231115 | 105500 | 10495940800 | 148400 | 148400 | 148500 | 148300 | 100 |
| 491 | 20231115 | 105400 | 10481100900 | 148400 | 148100 | 148500 | 148100 | 527 |
| 492 | 20231115 | 105300 | 10402905800 | 148100 | 148100 | 148200 | 148000 | 127 |
| 493 | 20231115 | 105200 | 10384097100 | 148200 | 148400 | 148400 | 148200 | 227 |
| 494 | 20231115 | 105100 | 10350428000 | 148300 | 148300 | 148400 | 148300 | 481 |
| 495 | 20231115 | 105000 | 10279085000 | 148300 | 148000 | 148300 | 148000 | 240 |
| 496 | 20231115 | 104900 | 10243503400 | 148000 | 148100 | 148300 | 148000 | 800 |
| 497 | 20231115 | 104800 | 10124944800 | 148100 | 148000 | 148100 | 147900 | 4613 |
| 498 | 20231115 | 104700 | 9442190000 | 148000 | 148000 | 148000 | 147900 | 192 |
| 499 | 20231115 | 104600 | 9413782100 | 147900 | 147800 | 148000 | 147800 | 679 |
| 500 | 20231115 | 104500 | 9313347800 | 147900 | 147800 | 147900 | 147700 | 427 |
| 501 | 20231115 | 104400 | 9250222800 | 147700 | 147800 | 147800 | 147600 | 101 |
| 502 | 20231115 | 104300 | 9235299500 | 147800 | 148000 | 148000 | 147800 | 809 |
| 503 | 20231115 | 104200 | 9115658600 | 148000 | 148000 | 148000 | 147900 | 486 |
| 504 | 20231115 | 104100 | 9043765400 | 148000 | 148000 | 148000 | 147900 | 106 |
| 505 | 20231115 | 104000 | 9028080700 | 148000 | 147900 | 148000 | 147900 | 153 |
| 506 | 20231115 | 103900 | 9005445800 | 148000 | 147900 | 148000 | 147900 | 185 |
| 507 | 20231115 | 103800 | 8978070400 | 147900 | 148000 | 148000 | 147900 | 446 |
| 508 | 20231115 | 103700 | 8912088900 | 148000 | 147900 | 148000 | 147900 | 137 |
| 509 | 20231115 | 103600 | 8891817800 | 147900 | 147900 | 148000 | 147900 | 320 |
| 510 | 20231115 | 103500 | 8844475100 | 148000 | 147900 | 148000 | 147700 | 273 |
| 511 | 20231115 | 103400 | 8804092300 | 147900 | 147800 | 147900 | 147600 | 1186 |
| 512 | 20231115 | 103300 | 8628806900 | 147800 | 147900 | 147900 | 147800 | 587 |
| 513 | 20231115 | 103200 | 8541998000 | 147900 | 148000 | 148000 | 147900 | 1849 |
| 514 | 20231115 | 103100 | 8268518500 | 148000 | 148000 | 148000 | 147900 | 767 |
| 515 | 20231115 | 103000 | 8155018800 | 147900 | 148000 | 148000 | 147900 | 204 |
| 516 | 20231115 | 102900 | 8124836400 | 147900 | 148000 | 148000 | 147900 | 205 |
| 517 | 20231115 | 102800 | 8094511600 | 148000 | 147900 | 148000 | 147900 | 155 |
| 518 | 20231115 | 102700 | 8071575800 | 148000 | 148000 | 148000 | 147900 | 213 |
| 519 | 20231115 | 102600 | 8040061000 | 147900 | 148000 | 148000 | 147900 | 173 |
| 520 | 20231115 | 102500 | 8014469300 | 148000 | 148000 | 148000 | 147900 | 291 |
| 521 | 20231115 | 102400 | 7971409900 | 148000 | 147900 | 148000 | 147900 | 826 |
| 522 | 20231115 | 102300 | 7849238300 | 148000 | 148000 | 148000 | 147900 | 129 |
| 523 | 20231115 | 102200 | 7830150000 | 148000 | 147900 | 148000 | 147900 | 433 |
| 524 | 20231115 | 102100 | 7766100400 | 148000 | 147900 | 148000 | 147900 | 193 |
| 525 | 20231115 | 102000 | 7737541300 | 148000 | 148000 | 148000 | 147900 | 524 |
| 526 | 20231115 | 101900 | 7659998800 | 148000 | 148000 | 148000 | 147900 | 143 |
| 527 | 20231115 | 101800 | 7638838400 | 147900 | 147900 | 148000 | 147900 | 190 |
| 528 | 20231115 | 101700 | 7610719600 | 147900 | 148000 | 148000 | 147900 | 266 |
| 529 | 20231115 | 101600 | 7571366000 | 148000 | 148000 | 148000 | 147900 | 401 |
| 530 | 20231115 | 101500 | 7512044600 | 148000 | 148000 | 148000 | 147900 | 223 |
| 531 | 20231115 | 101400 | 7479053000 | 147900 | 148000 | 148000 | 147900 | 559 |
| 532 | 20231115 | 101300 | 7396335300 | 148000 | 147800 | 148000 | 147800 | 2189 |
| 533 | 20231115 | 101200 | 7072624100 | 147800 | 147700 | 147800 | 147700 | 221 |
| 534 | 20231115 | 101100 | 7039960500 | 147700 | 147700 | 147800 | 147700 | 189 |
| 535 | 20231115 | 101000 | 7012030700 | 147800 | 147800 | 147800 | 147700 | 444 |
| 536 | 20231115 | 100900 | 6946416600 | 147800 | 147800 | 147800 | 147700 | 406 |
| 537 | 20231115 | 100800 | 6886440800 | 147700 | 147700 | 147800 | 147600 | 612 |
| 538 | 20231115 | 100700 | 6796051800 | 147800 | 147600 | 147800 | 147500 | 640 |
| 539 | 20231115 | 100600 | 6701563400 | 147600 | 147500 | 147600 | 147500 | 756 |
| 540 | 20231115 | 100500 | 6590035700 | 147400 | 147400 | 147500 | 147300 | 472 |
| 541 | 20231115 | 100400 | 6520437200 | 147400 | 147200 | 147400 | 147200 | 161 |
| 542 | 20231115 | 100300 | 6496721700 | 147300 | 147300 | 147300 | 147200 | 318 |
| 543 | 20231115 | 100200 | 6449881100 | 147300 | 147300 | 147300 | 147200 | 145 |
| 544 | 20231115 | 100100 | 6428524500 | 147200 | 147300 | 147300 | 147200 | 137 |
| 545 | 20231115 | 100000 | 6408352500 | 147200 | 147200 | 147300 | 147100 | 282 |
| 546 | 20231115 | 095900 | 6366842800 | 147300 | 147400 | 147400 | 147200 | 723 |
| 547 | 20231115 | 095800 | 6260344800 | 147500 | 147400 | 147600 | 147400 | 113 |
| 548 | 20231115 | 095700 | 6243679000 | 147500 | 147700 | 147700 | 147400 | 850 |
| 549 | 20231115 | 095600 | 6118223000 | 147600 | 147700 | 147700 | 147500 | 235 |
| 550 | 20231115 | 095500 | 6083552700 | 147700 | 147900 | 147900 | 147500 | 1134 |
| 551 | 20231115 | 095400 | 5916025400 | 147800 | 147900 | 147900 | 147800 | 357 |
| 552 | 20231115 | 095300 | 5863254200 | 147900 | 147900 | 147900 | 147800 | 331 |
| 553 | 20231115 | 095200 | 5814316900 | 147900 | 147800 | 147900 | 147800 | 146 |
| 554 | 20231115 | 095100 | 5792731500 | 147900 | 147800 | 147900 | 147800 | 284 |
| 555 | 20231115 | 095000 | 5750732400 | 147900 | 147800 | 147900 | 147800 | 970 |
| 556 | 20231115 | 094900 | 5607340700 | 147700 | 147800 | 147800 | 147700 | 150 |
| 557 | 20231115 | 094800 | 5585174100 | 147800 | 147600 | 147800 | 147600 | 952 |
| 558 | 20231115 | 094700 | 5444553000 | 147600 | 147400 | 147700 | 147400 | 2511 |
| 559 | 20231115 | 094600 | 5074115100 | 147400 | 147500 | 147500 | 147400 | 139 |
| 560 | 20231115 | 094500 | 5053616600 | 147500 | 147400 | 147500 | 147300 | 833 |
| 561 | 20231115 | 094400 | 4930834300 | 147500 | 147500 | 147500 | 147400 | 128 |
| 562 | 20231115 | 094300 | 4911959300 | 147500 | 147500 | 147500 | 147400 | 624 |
| 563 | 20231115 | 094200 | 4819955600 | 147400 | 147400 | 147500 | 147400 | 377 |
| 564 | 20231115 | 094100 | 4764370100 | 147400 | 147400 | 147400 | 147300 | 625 |
| 565 | 20231115 | 094000 | 4672256700 | 147300 | 147100 | 147400 | 147100 | 1377 |
| 566 | 20231115 | 093900 | 4469526100 | 147100 | 147000 | 147100 | 146900 | 3477 |
| 567 | 20231115 | 093800 | 3958341900 | 146900 | 147000 | 147000 | 146900 | 481 |
| 568 | 20231115 | 093700 | 3887640800 | 147000 | 147000 | 147000 | 146900 | 224 |
| 569 | 20231115 | 093600 | 3854719900 | 147000 | 147000 | 147000 | 146900 | 240 |
| 570 | 20231115 | 093500 | 3819451100 | 147000 | 146900 | 147000 | 146800 | 1327 |
| 571 | 20231115 | 093400 | 3624479700 | 146900 | 146500 | 146900 | 146500 | 1836 |
| 572 | 20231115 | 093300 | 3355014500 | 146500 | 146600 | 146600 | 146500 | 241 |
| 573 | 20231115 | 093200 | 3319687700 | 146600 | 146500 | 146700 | 146500 | 3358 |
| 574 | 20231115 | 093100 | 2827601700 | 146500 | 146300 | 146500 | 146200 | 1862 |
| 575 | 20231115 | 093000 | 2555080100 | 146300 | 146300 | 146400 | 146200 | 299 |
| 576 | 20231115 | 092900 | 2511342600 | 146300 | 146400 | 146400 | 146300 | 39 |
| 577 | 20231115 | 092800 | 2505634200 | 146400 | 146400 | 146400 | 146300 | 507 |
| 578 | 20231115 | 092700 | 2431445300 | 146300 | 146300 | 146400 | 146100 | 222 |
| 579 | 20231115 | 092600 | 2398977500 | 146400 | 146300 | 146400 | 146200 | 612 |
| 580 | 20231115 | 092500 | 2309441700 | 146400 | 146300 | 146400 | 146300 | 173 |
| 581 | 20231115 | 092400 | 2284126600 | 146300 | 146300 | 146400 | 146200 | 303 |
| 582 | 20231115 | 092300 | 2239794100 | 146300 | 146200 | 146300 | 146000 | 647 |
| 583 | 20231115 | 092200 | 2145197800 | 146200 | 146200 | 146300 | 146000 | 635 |
| 584 | 20231115 | 092100 | 2052361500 | 146300 | 146000 | 146300 | 146000 | 344 |
| 585 | 20231115 | 092000 | 2002111300 | 146000 | 146200 | 146300 | 146000 | 208 |
| 586 | 20231115 | 091900 | 1971719800 | 146100 | 146300 | 146300 | 146000 | 310 |
| 587 | 20231115 | 091800 | 1926430900 | 146300 | 146400 | 146400 | 146200 | 305 |
| 588 | 20231115 | 091700 | 1881805600 | 146100 | 146400 | 146400 | 146100 | 188 |
| 589 | 20231115 | 091600 | 1854298800 | 146400 | 145800 | 146400 | 145800 | 931 |
| 590 | 20231115 | 091500 | 1718364900 | 145800 | 146000 | 146000 | 145800 | 375 |
| 591 | 20231115 | 091400 | 1663644600 | 145900 | 146300 | 146300 | 145900 | 547 |
| 592 | 20231115 | 091300 | 1583677700 | 146300 | 146300 | 146400 | 146300 | 339 |
| 593 | 20231115 | 091200 | 1534069100 | 146300 | 146400 | 146400 | 146300 | 251 |
| 594 | 20231115 | 091100 | 1497332500 | 146300 | 146300 | 146400 | 146300 | 247 |
| 595 | 20231115 | 091000 | 1461179900 | 146300 | 146300 | 146400 | 146200 | 402 |
| 596 | 20231115 | 090900 | 1402371100 | 146300 | 145900 | 146300 | 145900 | 1719 |
| 597 | 20231115 | 090800 | 1151246400 | 146000 | 145900 | 146000 | 145800 | 600 |
| 598 | 20231115 | 090700 | 1063701200 | 145900 | 146200 | 146200 | 145900 | 505 |
| 599 | 20231115 | 090600 | 989939000 | 146100 | 146100 | 146200 | 146000 | 225 |
| 600 | 20231115 | 090500 | 957065200 | 146100 | 146400 | 146400 | 146100 | 504 |
| 601 | 20231115 | 090400 | 883307900 | 146400 | 146500 | 146500 | 146200 | 531 |
| 602 | 20231115 | 090300 | 805566300 | 146500 | 146300 | 146600 | 146200 | 630 |
| 603 | 20231115 | 090200 | 713319600 | 146400 | 146200 | 146600 | 145800 | 707 |
| 604 | 20231115 | 090100 | 609845300 | 146200 | 146600 | 146700 | 145600 | 846 |
| 605 | 20231115 | 090000 | 486175600 | 146600 | 146200 | 146700 | 146200 | 3323 |