34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 184700 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 1722 |
| 3 | 20231115 | 184600 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 4 | 20231115 | 184500 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 5 | 20231115 | 184400 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 6 | 20231115 | 184300 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 7 | 20231115 | 184200 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 8 | 20231115 | 184100 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 9 | 20231115 | 184000 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 10 | 20231115 | 183900 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 11 | 20231115 | 183800 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 12 | 20231115 | 183700 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 13 | 20231115 | 183600 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 14 | 20231115 | 183500 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 15 | 20231115 | 183400 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 16 | 20231115 | 183300 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 17 | 20231115 | 183200 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 18 | 20231115 | 183100 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 19 | 20231115 | 183000 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 20 | 20231115 | 182900 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 21 | 20231115 | 182800 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 22 | 20231115 | 182700 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 23 | 20231115 | 182600 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 24 | 20231115 | 182500 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 25 | 20231115 | 182400 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 26 | 20231115 | 182300 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 27 | 20231115 | 182200 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 28 | 20231115 | 182100 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 29 | 20231115 | 182000 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 30 | 20231115 | 181900 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 31 | 20231115 | 181800 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 32 | 20231115 | 181700 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 1722 |
| 33 | 20231115 | 181600 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 34 | 20231115 | 181500 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 35 | 20231115 | 181400 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 36 | 20231115 | 181300 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 37 | 20231115 | 181200 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 38 | 20231115 | 181100 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 39 | 20231115 | 181000 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 40 | 20231115 | 180900 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 41 | 20231115 | 180800 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 42 | 20231115 | 180700 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 43 | 20231115 | 180600 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 44 | 20231115 | 180500 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 45 | 20231115 | 180400 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 46 | 20231115 | 180300 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 47 | 20231115 | 180200 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 48 | 20231115 | 180100 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 49 | 20231115 | 180000 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 50 | 20231115 | 175900 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 51 | 20231115 | 175800 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 52 | 20231115 | 175700 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 53 | 20231115 | 175600 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 54 | 20231115 | 175500 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 55 | 20231115 | 175400 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 56 | 20231115 | 175300 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 57 | 20231115 | 175200 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 58 | 20231115 | 175100 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 59 | 20231115 | 175000 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 60 | 20231115 | 174900 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 61 | 20231115 | 174800 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 62 | 20231115 | 174700 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 1722 |
| 63 | 20231115 | 174600 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 64 | 20231115 | 174500 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 65 | 20231115 | 174400 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 66 | 20231115 | 174300 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 67 | 20231115 | 174200 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 68 | 20231115 | 174100 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 69 | 20231115 | 174000 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 70 | 20231115 | 173900 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 71 | 20231115 | 173800 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 72 | 20231115 | 173700 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 73 | 20231115 | 173600 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 74 | 20231115 | 173500 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 75 | 20231115 | 173400 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 76 | 20231115 | 173300 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 77 | 20231115 | 173200 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 78 | 20231115 | 173100 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 79 | 20231115 | 173000 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 80 | 20231115 | 172900 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 81 | 20231115 | 172800 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 82 | 20231115 | 172700 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 83 | 20231115 | 172600 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 84 | 20231115 | 172500 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 85 | 20231115 | 172400 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 86 | 20231115 | 172300 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 87 | 20231115 | 172200 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 88 | 20231115 | 172100 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 89 | 20231115 | 172000 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 90 | 20231115 | 171900 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 91 | 20231115 | 171800 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 92 | 20231115 | 171700 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 1722 |
| 93 | 20231115 | 171600 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 94 | 20231115 | 171500 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 95 | 20231115 | 171400 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 96 | 20231115 | 171300 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 97 | 20231115 | 171200 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 98 | 20231115 | 171100 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 99 | 20231115 | 171000 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 100 | 20231115 | 170900 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 101 | 20231115 | 170800 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 102 | 20231115 | 170700 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 103 | 20231115 | 170600 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 104 | 20231115 | 170500 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 105 | 20231115 | 170400 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 106 | 20231115 | 170300 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 107 | 20231115 | 170200 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 108 | 20231115 | 170100 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 109 | 20231115 | 170000 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 110 | 20231115 | 165900 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 111 | 20231115 | 165800 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 112 | 20231115 | 165700 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 113 | 20231115 | 165600 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 114 | 20231115 | 165500 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 115 | 20231115 | 165400 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 116 | 20231115 | 165300 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 117 | 20231115 | 165200 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 118 | 20231115 | 165100 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 119 | 20231115 | 165000 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 120 | 20231115 | 164900 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 121 | 20231115 | 164800 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 122 | 20231115 | 164700 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 1722 |
| 123 | 20231115 | 164600 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 124 | 20231115 | 164500 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 125 | 20231115 | 164400 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 126 | 20231115 | 164300 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 127 | 20231115 | 164200 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 128 | 20231115 | 164100 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 129 | 20231115 | 164000 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 130 | 20231115 | 163900 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 131 | 20231115 | 163800 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 132 | 20231115 | 163700 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 133 | 20231115 | 163600 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 134 | 20231115 | 163500 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 135 | 20231115 | 163400 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 136 | 20231115 | 163300 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 137 | 20231115 | 163200 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 138 | 20231115 | 163100 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 139 | 20231115 | 163000 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 140 | 20231115 | 162900 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 141 | 20231115 | 162800 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 142 | 20231115 | 162700 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 143 | 20231115 | 162600 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 144 | 20231115 | 162500 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 145 | 20231115 | 162400 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 146 | 20231115 | 162300 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 147 | 20231115 | 162200 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 148 | 20231115 | 162100 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 149 | 20231115 | 162000 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 150 | 20231115 | 161900 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 151 | 20231115 | 161800 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 152 | 20231115 | 161700 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 1722 |
| 153 | 20231115 | 161600 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 154 | 20231115 | 161500 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 155 | 20231115 | 161400 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 156 | 20231115 | 161300 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 157 | 20231115 | 161200 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 158 | 20231115 | 161100 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 159 | 20231115 | 161000 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 160 | 20231115 | 160900 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 161 | 20231115 | 160800 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 162 | 20231115 | 160700 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 163 | 20231115 | 160600 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 164 | 20231115 | 160500 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 165 | 20231115 | 160400 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 166 | 20231115 | 160300 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 167 | 20231115 | 160200 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 168 | 20231115 | 160100 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 169 | 20231115 | 160000 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 170 | 20231115 | 155900 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 171 | 20231115 | 155800 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 172 | 20231115 | 155700 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 173 | 20231115 | 155600 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 174 | 20231115 | 155500 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 175 | 20231115 | 155400 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 176 | 20231115 | 155300 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 177 | 20231115 | 155200 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 178 | 20231115 | 155100 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 179 | 20231115 | 155000 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 180 | 20231115 | 154900 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 181 | 20231115 | 154800 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 182 | 20231115 | 154700 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 1722 |
| 183 | 20231115 | 154600 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 184 | 20231115 | 154500 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 185 | 20231115 | 154400 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 186 | 20231115 | 154300 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 187 | 20231115 | 154200 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 188 | 20231115 | 154100 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 189 | 20231115 | 154000 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 190 | 20231115 | 153900 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 191 | 20231115 | 153800 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 192 | 20231115 | 153700 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 193 | 20231115 | 153600 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 194 | 20231115 | 153500 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 195 | 20231115 | 153400 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 196 | 20231115 | 153300 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 197 | 20231115 | 153200 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 198 | 20231115 | 153100 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 199 | 20231115 | 153000 | 12424079700 | 122000 | 122000 | 122000 | 122000 | 1722 |
| 200 | 20231115 | 152900 | 12213995700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 201 | 20231115 | 152800 | 12213995700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 202 | 20231115 | 152700 | 12213995700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 203 | 20231115 | 152600 | 12213995700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 204 | 20231115 | 152500 | 12213995700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 205 | 20231115 | 152400 | 12213995700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 206 | 20231115 | 152300 | 12213995700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 207 | 20231115 | 152200 | 12213995700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 208 | 20231115 | 152100 | 12213995700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 209 | 20231115 | 152000 | 12213995700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 210 | 20231115 | 151900 | 12213995700 | 122000 | 122200 | 122200 | 122000 | 277 |
| 211 | 20231115 | 151800 | 12180176200 | 122200 | 122100 | 122200 | 122100 | 66 |
| 212 | 20231115 | 151700 | 12172116600 | 122100 | 122000 | 122100 | 122000 | 293 |
| 213 | 20231115 | 151600 | 12136346300 | 122100 | 122000 | 122100 | 122000 | 68 |
| 214 | 20231115 | 151500 | 12128050200 | 122000 | 122200 | 122200 | 122000 | 212 |
| 215 | 20231115 | 151400 | 12102181100 | 122200 | 122200 | 122200 | 122100 | 100 |
| 216 | 20231115 | 151300 | 12089970400 | 122100 | 122100 | 122200 | 122100 | 20 |
| 217 | 20231115 | 151200 | 12087528300 | 122100 | 122100 | 122100 | 122100 | 93 |
| 218 | 20231115 | 151100 | 12076173000 | 122100 | 122100 | 122200 | 122100 | 24 |
| 219 | 20231115 | 151000 | 12073242500 | 122100 | 122000 | 122100 | 122000 | 63 |
| 220 | 20231115 | 150900 | 12065551000 | 122100 | 122000 | 122200 | 122000 | 129 |
| 221 | 20231115 | 150800 | 12049802000 | 122000 | 122200 | 122200 | 122000 | 38 |
| 222 | 20231115 | 150700 | 12045161600 | 122200 | 122100 | 122200 | 122000 | 213 |
| 223 | 20231115 | 150600 | 12019163400 | 122100 | 122100 | 122200 | 122100 | 33 |
| 224 | 20231115 | 150500 | 12015133700 | 122200 | 122000 | 122200 | 122000 | 53 |
| 225 | 20231115 | 150400 | 12008662300 | 122000 | 122100 | 122100 | 122000 | 218 |
| 226 | 20231115 | 150300 | 11982065300 | 122200 | 122000 | 122200 | 122000 | 133 |
| 227 | 20231115 | 150200 | 11965839100 | 122000 | 122100 | 122100 | 122000 | 23 |
| 228 | 20231115 | 150100 | 11963032300 | 122100 | 122100 | 122200 | 122000 | 83 |
| 229 | 20231115 | 150000 | 11952898700 | 122100 | 122100 | 122200 | 122100 | 20 |
| 230 | 20231115 | 145900 | 11950456400 | 122100 | 122000 | 122100 | 122000 | 303 |
| 231 | 20231115 | 145800 | 11913464700 | 122000 | 122000 | 122000 | 122000 | 9 |
| 232 | 20231115 | 145700 | 11912366700 | 122000 | 122000 | 122000 | 122000 | 28 |
| 233 | 20231115 | 145600 | 11908950700 | 122000 | 122100 | 122100 | 122000 | 55 |
| 234 | 20231115 | 145500 | 11902239700 | 122000 | 122100 | 122200 | 122000 | 1167 |
| 235 | 20231115 | 145400 | 11759775300 | 122100 | 122200 | 122200 | 122100 | 260 |
| 236 | 20231115 | 145300 | 11728029200 | 122200 | 122200 | 122300 | 122200 | 71 |
| 237 | 20231115 | 145200 | 11719351000 | 122200 | 122300 | 122300 | 122200 | 12 |
| 238 | 20231115 | 145100 | 11717884100 | 122400 | 122200 | 122400 | 122100 | 279 |
| 239 | 20231115 | 145000 | 11683778700 | 122100 | 122100 | 122400 | 122100 | 153 |
| 240 | 20231115 | 144900 | 11665090100 | 122100 | 122300 | 122300 | 122100 | 123 |
| 241 | 20231115 | 144800 | 11650057600 | 122300 | 122300 | 122300 | 122300 | 27 |
| 242 | 20231115 | 144700 | 11646755500 | 122300 | 122200 | 122400 | 122200 | 86 |
| 243 | 20231115 | 144600 | 11636240800 | 122200 | 122000 | 122200 | 122000 | 58 |
| 244 | 20231115 | 144500 | 11629157900 | 122000 | 122000 | 122000 | 122000 | 12 |
| 245 | 20231115 | 144400 | 11627693900 | 122000 | 122000 | 122000 | 121900 | 259 |
| 246 | 20231115 | 144300 | 11596109800 | 122000 | 122000 | 122100 | 122000 | 223 |
| 247 | 20231115 | 144200 | 11568903500 | 122000 | 122000 | 122100 | 122000 | 137 |
| 248 | 20231115 | 144100 | 11552189400 | 121900 | 122100 | 122100 | 121900 | 182 |
| 249 | 20231115 | 144000 | 11529986300 | 122100 | 122100 | 122200 | 122000 | 156 |
| 250 | 20231115 | 143900 | 11510926400 | 122100 | 122200 | 122200 | 121900 | 1408 |
| 251 | 20231115 | 143800 | 11339110100 | 122100 | 122400 | 122400 | 122100 | 469 |
| 252 | 20231115 | 143700 | 11281800000 | 122400 | 122300 | 122400 | 122200 | 675 |
| 253 | 20231115 | 143600 | 11199254700 | 122300 | 122500 | 122500 | 122300 | 272 |
| 254 | 20231115 | 143500 | 11165951800 | 122500 | 122400 | 122500 | 122300 | 35 |
| 255 | 20231115 | 143400 | 11161666200 | 122400 | 122300 | 122500 | 122300 | 384 |
| 256 | 20231115 | 143300 | 11114671800 | 122300 | 122300 | 122400 | 122300 | 33 |
| 257 | 20231115 | 143200 | 11110635400 | 122400 | 122300 | 122400 | 122300 | 25 |
| 258 | 20231115 | 143100 | 11107577700 | 122400 | 122300 | 122500 | 122300 | 375 |
| 259 | 20231115 | 143000 | 11061647300 | 122300 | 122400 | 122400 | 122300 | 320 |
| 260 | 20231115 | 142900 | 11022506500 | 122400 | 122300 | 122500 | 122300 | 175 |
| 261 | 20231115 | 142800 | 11001086200 | 122300 | 122400 | 122400 | 122300 | 16 |
| 262 | 20231115 | 142700 | 10999127900 | 122400 | 122500 | 122500 | 122300 | 157 |
| 263 | 20231115 | 142600 | 10979914300 | 122400 | 122500 | 122500 | 122400 | 437 |
| 264 | 20231115 | 142500 | 10926424700 | 122500 | 122500 | 122500 | 122400 | 45 |
| 265 | 20231115 | 142400 | 10920912600 | 122400 | 122500 | 122500 | 122400 | 170 |
| 266 | 20231115 | 142300 | 10900093300 | 122400 | 122400 | 122500 | 122400 | 164 |
| 267 | 20231115 | 142200 | 10880019200 | 122400 | 122500 | 122500 | 122400 | 750 |
| 268 | 20231115 | 142100 | 10788149700 | 122600 | 122600 | 122600 | 122500 | 33 |
| 269 | 20231115 | 142000 | 10784105000 | 122600 | 122500 | 122600 | 122500 | 140 |
| 270 | 20231115 | 141900 | 10766954000 | 122500 | 122600 | 122600 | 122500 | 52 |
| 271 | 20231115 | 141800 | 10760580200 | 122500 | 122600 | 122600 | 122500 | 45 |
| 272 | 20231115 | 141700 | 10755063300 | 122700 | 122700 | 122700 | 122600 | 32 |
| 273 | 20231115 | 141600 | 10751137100 | 122500 | 122500 | 122700 | 122500 | 17 |
| 274 | 20231115 | 141500 | 10749054400 | 122500 | 122500 | 122700 | 122500 | 351 |
| 275 | 20231115 | 141400 | 10706054500 | 122500 | 122600 | 122600 | 122500 | 1005 |
| 276 | 20231115 | 141300 | 10582940200 | 122600 | 122700 | 122700 | 122600 | 117 |
| 277 | 20231115 | 141200 | 10568595800 | 122600 | 122600 | 122700 | 122600 | 92 |
| 278 | 20231115 | 141100 | 10557310500 | 122600 | 122600 | 122600 | 122600 | 12 |
| 279 | 20231115 | 141000 | 10555839300 | 122600 | 122700 | 122700 | 122600 | 9 |
| 280 | 20231115 | 140900 | 10554735700 | 122700 | 122600 | 122700 | 122500 | 959 |
| 281 | 20231115 | 140800 | 10437238900 | 122500 | 122700 | 122700 | 122500 | 519 |
| 282 | 20231115 | 140700 | 10373600400 | 122800 | 122700 | 122800 | 122700 | 21 |
| 283 | 20231115 | 140600 | 10371023600 | 122700 | 122700 | 122700 | 122700 | 37 |
| 284 | 20231115 | 140500 | 10366483700 | 122700 | 122700 | 122700 | 122700 | 15 |
| 285 | 20231115 | 140400 | 10364643200 | 122700 | 122700 | 122700 | 122700 | 62 |
| 286 | 20231115 | 140300 | 10357035800 | 122700 | 122700 | 122800 | 122700 | 23 |
| 287 | 20231115 | 140200 | 10354213600 | 122800 | 122700 | 122800 | 122700 | 141 |
| 288 | 20231115 | 140100 | 10336899000 | 122700 | 122700 | 122700 | 122700 | 59 |
| 289 | 20231115 | 140000 | 10329659700 | 122700 | 122800 | 122800 | 122700 | 125 |
| 290 | 20231115 | 135900 | 10314309900 | 122700 | 122900 | 122900 | 122700 | 90 |
| 291 | 20231115 | 135800 | 10303255300 | 122800 | 122800 | 122900 | 122700 | 128 |
| 292 | 20231115 | 135700 | 10287541500 | 122800 | 122800 | 122800 | 122700 | 44 |
| 293 | 20231115 | 135600 | 10282138800 | 122700 | 122800 | 122800 | 122700 | 124 |
| 294 | 20231115 | 135500 | 10266912100 | 122800 | 122800 | 122800 | 122800 | 217 |
| 295 | 20231115 | 135400 | 10240264500 | 122700 | 122700 | 122800 | 122700 | 17 |
| 296 | 20231115 | 135300 | 10238177200 | 122600 | 122600 | 122600 | 122500 | 202 |
| 297 | 20231115 | 135200 | 10213412100 | 122600 | 122500 | 122600 | 122500 | 216 |
| 298 | 20231115 | 135100 | 10186935300 | 122500 | 122500 | 122600 | 122500 | 34 |
| 299 | 20231115 | 135000 | 10182770200 | 122600 | 122500 | 122600 | 122500 | 7 |
| 300 | 20231115 | 134900 | 10181912100 | 122600 | 122500 | 122600 | 122500 | 22 |
| 301 | 20231115 | 134800 | 10179215900 | 122500 | 122500 | 122600 | 122500 | 269 |
| 302 | 20231115 | 134700 | 10146258500 | 122500 | 122600 | 122600 | 122500 | 1001 |
| 303 | 20231115 | 134600 | 10023536100 | 122600 | 122700 | 122800 | 122600 | 27 |
| 304 | 20231115 | 134500 | 10020224000 | 122700 | 122700 | 122800 | 122700 | 555 |
| 305 | 20231115 | 134400 | 9952125200 | 122800 | 122800 | 122800 | 122700 | 33 |
| 306 | 20231115 | 134300 | 9948073200 | 122800 | 122800 | 122900 | 122800 | 415 |
| 307 | 20231115 | 134200 | 9897111000 | 122800 | 122900 | 122900 | 122800 | 23 |
| 308 | 20231115 | 134100 | 9894284500 | 122900 | 122900 | 122900 | 122800 | 181 |
| 309 | 20231115 | 134000 | 9872039800 | 122900 | 122900 | 123000 | 122900 | 86 |
| 310 | 20231115 | 133900 | 9861470200 | 122900 | 123000 | 123000 | 122900 | 17 |
| 311 | 20231115 | 133800 | 9859379800 | 122900 | 122900 | 122900 | 122900 | 13 |
| 312 | 20231115 | 133700 | 9857782100 | 122900 | 122900 | 122900 | 122900 | 6 |
| 313 | 20231115 | 133600 | 9857044700 | 122900 | 122900 | 122900 | 122900 | 114 |
| 314 | 20231115 | 133500 | 9843034100 | 122900 | 122900 | 122900 | 122900 | 2 |
| 315 | 20231115 | 133400 | 9842788300 | 122900 | 123000 | 123000 | 122900 | 18 |
| 316 | 20231115 | 133300 | 9840575100 | 123000 | 122900 | 123000 | 122900 | 37 |
| 317 | 20231115 | 133200 | 9836024300 | 123000 | 122900 | 123000 | 122900 | 12 |
| 318 | 20231115 | 133100 | 9834548700 | 122900 | 122900 | 122900 | 122900 | 7 |
| 319 | 20231115 | 133000 | 9833688400 | 122900 | 122800 | 123000 | 122800 | 37 |
| 320 | 20231115 | 132900 | 9829143000 | 122800 | 122900 | 122900 | 122800 | 6 |
| 321 | 20231115 | 132800 | 9828406100 | 122900 | 122800 | 122900 | 122800 | 17 |
| 322 | 20231115 | 132700 | 9826317000 | 122800 | 122800 | 122800 | 122800 | 25 |
| 323 | 20231115 | 132600 | 9823247000 | 122900 | 122800 | 122900 | 122700 | 161 |
| 324 | 20231115 | 132500 | 9803489700 | 122700 | 122800 | 122800 | 122700 | 46 |
| 325 | 20231115 | 132400 | 9797842300 | 122700 | 122800 | 122800 | 122700 | 16 |
| 326 | 20231115 | 132300 | 9795878400 | 122800 | 122800 | 122800 | 122700 | 112 |
| 327 | 20231115 | 132200 | 9782125000 | 122800 | 122800 | 122800 | 122700 | 27 |
| 328 | 20231115 | 132100 | 9778810700 | 122800 | 122700 | 122800 | 122700 | 128 |
| 329 | 20231115 | 132000 | 9763102700 | 122800 | 122800 | 122900 | 122700 | 88 |
| 330 | 20231115 | 131900 | 9752290200 | 122800 | 123000 | 123000 | 122800 | 12 |
| 331 | 20231115 | 131800 | 9750814600 | 122700 | 123000 | 123000 | 122700 | 48 |
| 332 | 20231115 | 131700 | 9744921800 | 123000 | 122700 | 123000 | 122700 | 28 |
| 333 | 20231115 | 131600 | 9741483200 | 122700 | 122900 | 123000 | 122700 | 320 |
| 334 | 20231115 | 131500 | 9702198800 | 122800 | 123000 | 123000 | 122800 | 90 |
| 335 | 20231115 | 131400 | 9691139500 | 123000 | 123000 | 123000 | 122900 | 77 |
| 336 | 20231115 | 131300 | 9681673400 | 123000 | 123000 | 123000 | 123000 | 73 |
| 337 | 20231115 | 131200 | 9672694400 | 123200 | 123200 | 123200 | 123200 | 6 |
| 338 | 20231115 | 131100 | 9671955200 | 123000 | 123200 | 123300 | 123000 | 501 |
| 339 | 20231115 | 131000 | 9610295700 | 123200 | 123300 | 123300 | 123200 | 9 |
| 340 | 20231115 | 130900 | 9609186600 | 123300 | 123200 | 123300 | 123200 | 73 |
| 341 | 20231115 | 130800 | 9600189000 | 123300 | 123200 | 123300 | 123200 | 47 |
| 342 | 20231115 | 130700 | 9594394100 | 123300 | 123300 | 123300 | 123100 | 21 |
| 343 | 20231115 | 130600 | 9591807000 | 123300 | 123100 | 123300 | 123100 | 108 |
| 344 | 20231115 | 130500 | 9578511300 | 123100 | 123100 | 123100 | 123100 | 3 |
| 345 | 20231115 | 130400 | 9578142000 | 123100 | 123100 | 123100 | 123100 | 45 |
| 346 | 20231115 | 130300 | 9572602500 | 123100 | 123000 | 123100 | 123000 | 94 |
| 347 | 20231115 | 130200 | 9561039700 | 123000 | 123000 | 123000 | 123000 | 7 |
| 348 | 20231115 | 130100 | 9560178700 | 123000 | 123000 | 123000 | 123000 | 3 |
| 349 | 20231115 | 130000 | 9559809700 | 122900 | 123000 | 123000 | 122900 | 52 |
| 350 | 20231115 | 125900 | 9553418800 | 122900 | 123000 | 123000 | 122800 | 19 |
| 351 | 20231115 | 125800 | 9551082500 | 123000 | 123000 | 123000 | 123000 | 26 |
| 352 | 20231115 | 125700 | 9547884500 | 122800 | 122800 | 122800 | 122800 | 0 |
| 353 | 20231115 | 125600 | 9547884500 | 122800 | 122800 | 122800 | 122800 | 10 |
| 354 | 20231115 | 125500 | 9546656500 | 122800 | 122800 | 122800 | 122800 | 66 |
| 355 | 20231115 | 125400 | 9538551700 | 122800 | 122800 | 122800 | 122800 | 132 |
| 356 | 20231115 | 125300 | 9522342100 | 122800 | 122800 | 122800 | 122800 | 82 |
| 357 | 20231115 | 125200 | 9512272500 | 122700 | 122900 | 122900 | 122700 | 230 |
| 358 | 20231115 | 125100 | 9484019200 | 123000 | 123000 | 123000 | 123000 | 272 |
| 359 | 20231115 | 125000 | 9450563200 | 123000 | 123000 | 123000 | 123000 | 7 |
| 360 | 20231115 | 124900 | 9449702200 | 123000 | 122900 | 123000 | 122800 | 61 |
| 361 | 20231115 | 124800 | 9442207500 | 122900 | 123000 | 123000 | 122900 | 56 |
| 362 | 20231115 | 124700 | 9435321900 | 123000 | 123000 | 123000 | 123000 | 264 |
| 363 | 20231115 | 124600 | 9402849900 | 123000 | 123000 | 123000 | 123000 | 6 |
| 364 | 20231115 | 124500 | 9402111900 | 123000 | 122900 | 123000 | 122900 | 2 |
| 365 | 20231115 | 124400 | 9401866000 | 122900 | 122900 | 122900 | 122900 | 2 |
| 366 | 20231115 | 124300 | 9401620200 | 122900 | 123000 | 123000 | 122900 | 8 |
| 367 | 20231115 | 124200 | 9400636400 | 123000 | 122800 | 123000 | 122800 | 31 |
| 368 | 20231115 | 124100 | 9396826600 | 122800 | 122800 | 122800 | 122800 | 6 |
| 369 | 20231115 | 124000 | 9396089800 | 122900 | 122900 | 122900 | 122900 | 3 |
| 370 | 20231115 | 123900 | 9395721100 | 122700 | 122700 | 122700 | 122700 | 1 |
| 371 | 20231115 | 123800 | 9395598400 | 122700 | 122700 | 122900 | 122700 | 236 |
| 372 | 20231115 | 123700 | 9366629700 | 122800 | 122800 | 122800 | 122700 | 25 |
| 373 | 20231115 | 123600 | 9363561900 | 122800 | 122800 | 122800 | 122800 | 2 |
| 374 | 20231115 | 123500 | 9363316300 | 122800 | 122900 | 122900 | 122800 | 26 |
| 375 | 20231115 | 123400 | 9360123200 | 122800 | 122700 | 122800 | 122700 | 75 |
| 376 | 20231115 | 123300 | 9350920500 | 122700 | 122700 | 122700 | 122700 | 24 |
| 377 | 20231115 | 123200 | 9347975700 | 122800 | 122800 | 123000 | 122800 | 69 |
| 378 | 20231115 | 123100 | 9339500600 | 122800 | 122900 | 122900 | 122800 | 22 |
| 379 | 20231115 | 123000 | 9336798300 | 122900 | 122900 | 122900 | 122900 | 9 |
| 380 | 20231115 | 122900 | 9335692200 | 122900 | 122900 | 122900 | 122800 | 30 |
| 381 | 20231115 | 122800 | 9332006200 | 122900 | 122800 | 122900 | 122800 | 150 |
| 382 | 20231115 | 122700 | 9313576300 | 122800 | 122800 | 122800 | 122800 | 58 |
| 383 | 20231115 | 122600 | 9306453900 | 122900 | 122800 | 122900 | 122800 | 13 |
| 384 | 20231115 | 122500 | 9304857200 | 122800 | 122900 | 122900 | 122800 | 9 |
| 385 | 20231115 | 122400 | 9303751400 | 122900 | 123000 | 123000 | 122900 | 39 |
| 386 | 20231115 | 122300 | 9298958200 | 122900 | 122800 | 122900 | 122800 | 211 |
| 387 | 20231115 | 122200 | 9273030300 | 122800 | 122900 | 122900 | 122800 | 21 |
| 388 | 20231115 | 122100 | 9270449500 | 122900 | 122900 | 122900 | 122900 | 8 |
| 389 | 20231115 | 122000 | 9269466300 | 122900 | 122800 | 122900 | 122800 | 3 |
| 390 | 20231115 | 121900 | 9269097800 | 122700 | 122900 | 122900 | 122700 | 249 |
| 391 | 20231115 | 121800 | 9238540500 | 122800 | 122800 | 122800 | 122800 | 197 |
| 392 | 20231115 | 121700 | 9214348900 | 122800 | 122800 | 122800 | 122800 | 36 |
| 393 | 20231115 | 121600 | 9209928100 | 122800 | 122800 | 122900 | 122800 | 3 |
| 394 | 20231115 | 121500 | 9209559600 | 122900 | 122900 | 122900 | 122900 | 151 |
| 395 | 20231115 | 121400 | 9191001700 | 122900 | 122900 | 122900 | 122900 | 1 |
| 396 | 20231115 | 121300 | 9190878800 | 123000 | 123000 | 123000 | 123000 | 12 |
| 397 | 20231115 | 121200 | 9189402800 | 122900 | 122900 | 122900 | 122900 | 33 |
| 398 | 20231115 | 121100 | 9185347100 | 123000 | 123000 | 123000 | 123000 | 2 |
| 399 | 20231115 | 121000 | 9185101100 | 123000 | 123000 | 123000 | 123000 | 70 |
| 400 | 20231115 | 120900 | 9176491100 | 123000 | 123000 | 123000 | 122900 | 45 |
| 401 | 20231115 | 120800 | 9170956400 | 123000 | 123000 | 123000 | 123000 | 6 |
| 402 | 20231115 | 120700 | 9170218400 | 122900 | 123000 | 123000 | 122900 | 66 |
| 403 | 20231115 | 120600 | 9162100500 | 122900 | 122900 | 122900 | 122800 | 5 |
| 404 | 20231115 | 120500 | 9161486100 | 122700 | 122700 | 122700 | 122700 | 0 |
| 405 | 20231115 | 120400 | 9161486100 | 122700 | 122700 | 122700 | 122700 | 7 |
| 406 | 20231115 | 120300 | 9160627200 | 122700 | 122700 | 122700 | 122600 | 306 |
| 407 | 20231115 | 120200 | 9123110700 | 122700 | 122900 | 122900 | 122700 | 702 |
| 408 | 20231115 | 120100 | 9036947600 | 123100 | 123100 | 123100 | 122900 | 40 |
| 409 | 20231115 | 120000 | 9032025600 | 123100 | 123100 | 123100 | 123000 | 435 |
| 410 | 20231115 | 115900 | 8978518200 | 123100 | 123100 | 123100 | 123100 | 4 |
| 411 | 20231115 | 115800 | 8978025800 | 123100 | 123000 | 123100 | 123000 | 61 |
| 412 | 20231115 | 115700 | 8970522600 | 123000 | 123000 | 123000 | 123000 | 10 |
| 413 | 20231115 | 115600 | 8969292600 | 123000 | 123000 | 123000 | 123000 | 5 |
| 414 | 20231115 | 115500 | 8968677600 | 123000 | 123000 | 123000 | 123000 | 1 |
| 415 | 20231115 | 115400 | 8968554600 | 123300 | 123300 | 123300 | 123300 | 17 |
| 416 | 20231115 | 115300 | 8966458500 | 122700 | 122800 | 122800 | 122700 | 117 |
| 417 | 20231115 | 115200 | 8952101900 | 122700 | 122800 | 123200 | 122700 | 36 |
| 418 | 20231115 | 115100 | 8947677000 | 122800 | 122700 | 122800 | 122700 | 46 |
| 419 | 20231115 | 115000 | 8942032700 | 122800 | 122800 | 122800 | 122800 | 64 |
| 420 | 20231115 | 114900 | 8934173500 | 122800 | 122800 | 122800 | 122800 | 42 |
| 421 | 20231115 | 114800 | 8929015900 | 122800 | 122800 | 122800 | 122700 | 88 |
| 422 | 20231115 | 114700 | 8918215000 | 122800 | 122800 | 122900 | 122800 | 312 |
| 423 | 20231115 | 114600 | 8879901100 | 122900 | 122900 | 122900 | 122900 | 196 |
| 424 | 20231115 | 114500 | 8855812700 | 122900 | 122900 | 122900 | 122900 | 1 |
| 425 | 20231115 | 114400 | 8855689800 | 122900 | 122900 | 122900 | 122900 | 153 |
| 426 | 20231115 | 114300 | 8836886100 | 122900 | 122900 | 122900 | 122900 | 74 |
| 427 | 20231115 | 114200 | 8827791500 | 122900 | 122900 | 122900 | 122900 | 87 |
| 428 | 20231115 | 114100 | 8817099200 | 122900 | 123300 | 123400 | 122900 | 338 |
| 429 | 20231115 | 114000 | 8775490700 | 123300 | 123400 | 123400 | 123300 | 13 |
| 430 | 20231115 | 113900 | 8773886600 | 123400 | 123200 | 123400 | 123200 | 10 |
| 431 | 20231115 | 113800 | 8772652900 | 123000 | 123000 | 123000 | 123000 | 67 |
| 432 | 20231115 | 113700 | 8764411900 | 123000 | 123000 | 123000 | 123000 | 45 |
| 433 | 20231115 | 113600 | 8758876900 | 123400 | 123400 | 123400 | 123400 | 26 |
| 434 | 20231115 | 113500 | 8755668500 | 123000 | 123200 | 123200 | 123000 | 455 |
| 435 | 20231115 | 113400 | 8699691500 | 123100 | 123200 | 123200 | 123100 | 40 |
| 436 | 20231115 | 113300 | 8694763800 | 123300 | 123300 | 123300 | 123300 | 6 |
| 437 | 20231115 | 113200 | 8694024000 | 123400 | 123400 | 123400 | 123300 | 19 |
| 438 | 20231115 | 113100 | 8691680200 | 123500 | 123400 | 123500 | 123400 | 5 |
| 439 | 20231115 | 113000 | 8691062800 | 123100 | 123600 | 123600 | 123100 | 61 |
| 440 | 20231115 | 112900 | 8683547800 | 123600 | 123200 | 123600 | 123200 | 33 |
| 441 | 20231115 | 112800 | 8679481000 | 123100 | 123700 | 123700 | 123100 | 204 |
| 442 | 20231115 | 112700 | 8654353700 | 123600 | 123700 | 123700 | 123600 | 37 |
| 443 | 20231115 | 112600 | 8649778400 | 123700 | 123700 | 123700 | 123700 | 33 |
| 444 | 20231115 | 112500 | 8645696300 | 123700 | 123500 | 123700 | 123500 | 23 |
| 445 | 20231115 | 112400 | 8642852200 | 123500 | 123400 | 123500 | 123400 | 68 |
| 446 | 20231115 | 112300 | 8634456200 | 123400 | 123400 | 123400 | 123400 | 50 |
| 447 | 20231115 | 112200 | 8628286200 | 123300 | 123200 | 123300 | 123200 | 10 |
| 448 | 20231115 | 112100 | 8627053700 | 123200 | 123300 | 123300 | 123200 | 80 |
| 449 | 20231115 | 112000 | 8617196400 | 123200 | 123200 | 123200 | 123100 | 61 |
| 450 | 20231115 | 111900 | 8609681300 | 123200 | 123200 | 123200 | 123200 | 194 |
| 451 | 20231115 | 111800 | 8585780500 | 123100 | 123200 | 123400 | 123100 | 48 |
| 452 | 20231115 | 111700 | 8579863600 | 123200 | 123000 | 123200 | 123000 | 272 |
| 453 | 20231115 | 111600 | 8546369400 | 123000 | 123000 | 123000 | 123000 | 16 |
| 454 | 20231115 | 111500 | 8544401400 | 123000 | 123000 | 123000 | 122900 | 172 |
| 455 | 20231115 | 111400 | 8523255400 | 123000 | 123000 | 123000 | 123000 | 282 |
| 456 | 20231115 | 111300 | 8488569400 | 123100 | 123200 | 123200 | 123100 | 180 |
| 457 | 20231115 | 111200 | 8466406400 | 123200 | 123300 | 123300 | 123200 | 32 |
| 458 | 20231115 | 111100 | 8462463900 | 123300 | 123400 | 123400 | 123300 | 184 |
| 459 | 20231115 | 111000 | 8439771900 | 123300 | 123300 | 123300 | 123300 | 6 |
| 460 | 20231115 | 110900 | 8439032100 | 123300 | 123400 | 123400 | 123300 | 63 |
| 461 | 20231115 | 110800 | 8431260800 | 123400 | 123300 | 123400 | 123300 | 13 |
| 462 | 20231115 | 110700 | 8429657600 | 123300 | 123800 | 123800 | 123300 | 331 |
| 463 | 20231115 | 110600 | 8388726600 | 123800 | 123800 | 123900 | 123800 | 17 |
| 464 | 20231115 | 110500 | 8386620500 | 123900 | 123800 | 123900 | 123800 | 71 |
| 465 | 20231115 | 110400 | 8377830100 | 123800 | 124000 | 124000 | 123800 | 6 |
| 466 | 20231115 | 110300 | 8377086700 | 124000 | 124000 | 124000 | 123900 | 39 |
| 467 | 20231115 | 110200 | 8372252500 | 124000 | 124000 | 124100 | 124000 | 57 |
| 468 | 20231115 | 110100 | 8365183900 | 124000 | 124100 | 124200 | 124000 | 126 |
| 469 | 20231115 | 110000 | 8349543500 | 124200 | 123900 | 124200 | 123800 | 747 |
| 470 | 20231115 | 105900 | 8256926400 | 123800 | 123700 | 123800 | 123700 | 55 |
| 471 | 20231115 | 105800 | 8250117500 | 123800 | 123500 | 123800 | 123500 | 316 |
| 472 | 20231115 | 105700 | 8211022100 | 123400 | 123200 | 123400 | 123000 | 303 |
| 473 | 20231115 | 105600 | 8173666100 | 123100 | 122900 | 123100 | 122900 | 76 |
| 474 | 20231115 | 105500 | 8164316500 | 122900 | 123000 | 123000 | 122900 | 70 |
| 475 | 20231115 | 105400 | 8155713100 | 123000 | 123100 | 123100 | 123000 | 79 |
| 476 | 20231115 | 105300 | 8145992700 | 123200 | 123100 | 123200 | 123000 | 74 |
| 477 | 20231115 | 105200 | 8136887400 | 123100 | 123100 | 123100 | 123100 | 124 |
| 478 | 20231115 | 105100 | 8121623000 | 123200 | 123000 | 123200 | 123000 | 65 |
| 479 | 20231115 | 105000 | 8113625600 | 123100 | 123300 | 123400 | 123000 | 458 |
| 480 | 20231115 | 104900 | 8057205700 | 123400 | 123400 | 123400 | 123400 | 4 |
| 481 | 20231115 | 104800 | 8056712100 | 123400 | 123300 | 123400 | 123300 | 93 |
| 482 | 20231115 | 104700 | 8045245000 | 123300 | 123400 | 123400 | 123300 | 149 |
| 483 | 20231115 | 104600 | 8026872600 | 123400 | 123400 | 123400 | 123400 | 56 |
| 484 | 20231115 | 104500 | 8019962200 | 123400 | 123500 | 123500 | 123400 | 42 |
| 485 | 20231115 | 104400 | 8014777600 | 123500 | 123600 | 123700 | 123500 | 152 |
| 486 | 20231115 | 104300 | 7995996000 | 123600 | 123600 | 123700 | 123600 | 297 |
| 487 | 20231115 | 104200 | 7959276800 | 123600 | 123500 | 123600 | 123500 | 104 |
| 488 | 20231115 | 104100 | 7946426100 | 123500 | 123400 | 123500 | 123400 | 54 |
| 489 | 20231115 | 104000 | 7939759900 | 123400 | 123400 | 123500 | 123400 | 59 |
| 490 | 20231115 | 103900 | 7932478300 | 123400 | 123500 | 123500 | 123400 | 109 |
| 491 | 20231115 | 103800 | 7919017800 | 123500 | 123400 | 123500 | 123400 | 97 |
| 492 | 20231115 | 103700 | 7907041700 | 123400 | 123400 | 123400 | 123400 | 202 |
| 493 | 20231115 | 103600 | 7882114900 | 123400 | 123400 | 123500 | 123400 | 104 |
| 494 | 20231115 | 103500 | 7869279400 | 123400 | 123500 | 123500 | 123400 | 24 |
| 495 | 20231115 | 103400 | 7866317700 | 123500 | 123300 | 123500 | 123300 | 73 |
| 496 | 20231115 | 103300 | 7857308600 | 123200 | 123500 | 123500 | 123200 | 305 |
| 497 | 20231115 | 103200 | 7819709900 | 123400 | 123500 | 123600 | 123400 | 215 |
| 498 | 20231115 | 103100 | 7793161000 | 123500 | 123300 | 123500 | 123300 | 58 |
| 499 | 20231115 | 103000 | 7786004300 | 123300 | 123300 | 123400 | 123200 | 159 |
| 500 | 20231115 | 102900 | 7766399800 | 123400 | 123300 | 123400 | 123300 | 343 |
| 501 | 20231115 | 102800 | 7724107700 | 123300 | 123400 | 123400 | 123300 | 56 |
| 502 | 20231115 | 102700 | 7717197700 | 123400 | 123200 | 123400 | 123200 | 377 |
| 503 | 20231115 | 102600 | 7670701000 | 123200 | 123000 | 123200 | 123000 | 67 |
| 504 | 20231115 | 102500 | 7662454400 | 123100 | 123000 | 123100 | 123000 | 204 |
| 505 | 20231115 | 102400 | 7637357200 | 123000 | 122900 | 123000 | 122800 | 203 |
| 506 | 20231115 | 102300 | 7612407400 | 122900 | 122800 | 122900 | 122700 | 125 |
| 507 | 20231115 | 102200 | 7597059200 | 122800 | 122800 | 122800 | 122700 | 72 |
| 508 | 20231115 | 102100 | 7588217700 | 122800 | 122600 | 122800 | 122600 | 110 |
| 509 | 20231115 | 102000 | 7574721400 | 122600 | 122600 | 122600 | 122600 | 148 |
| 510 | 20231115 | 101900 | 7556576600 | 122600 | 122600 | 122600 | 122500 | 11 |
| 511 | 20231115 | 101800 | 7555228600 | 122500 | 122600 | 122600 | 122500 | 68 |
| 512 | 20231115 | 101700 | 7546891900 | 122600 | 122600 | 122700 | 122600 | 175 |
| 513 | 20231115 | 101600 | 7525436500 | 122600 | 122600 | 122600 | 122600 | 23 |
| 514 | 20231115 | 101500 | 7522616700 | 122600 | 122700 | 122700 | 122600 | 272 |
| 515 | 20231115 | 101400 | 7489254800 | 122700 | 122600 | 122700 | 122600 | 49 |
| 516 | 20231115 | 101300 | 7483246600 | 122600 | 122600 | 122700 | 122600 | 239 |
| 517 | 20231115 | 101200 | 7453937700 | 122600 | 122500 | 122600 | 122500 | 45 |
| 518 | 20231115 | 101100 | 7448423700 | 122100 | 122000 | 122100 | 121900 | 909 |
| 519 | 20231115 | 101000 | 7337452700 | 122000 | 122000 | 122000 | 121900 | 256 |
| 520 | 20231115 | 100900 | 7306243800 | 122000 | 122000 | 122000 | 122000 | 406 |
| 521 | 20231115 | 100800 | 7256711800 | 122000 | 122400 | 122400 | 122000 | 136 |
| 522 | 20231115 | 100700 | 7240104500 | 122300 | 122100 | 122500 | 122000 | 455 |
| 523 | 20231115 | 100600 | 7184501100 | 122000 | 122100 | 122100 | 122000 | 551 |
| 524 | 20231115 | 100500 | 7117249300 | 122200 | 122000 | 122200 | 121900 | 313 |
| 525 | 20231115 | 100400 | 7079062300 | 121900 | 121700 | 122000 | 121700 | 298 |
| 526 | 20231115 | 100300 | 7042781200 | 121700 | 121800 | 121800 | 121700 | 460 |
| 527 | 20231115 | 100200 | 6986791900 | 121700 | 122200 | 122200 | 121700 | 1670 |
| 528 | 20231115 | 100100 | 6783129700 | 122200 | 122700 | 122700 | 122200 | 340 |
| 529 | 20231115 | 100000 | 6741512800 | 122700 | 122000 | 122700 | 122000 | 266 |
| 530 | 20231115 | 095900 | 6709030400 | 122100 | 122500 | 122500 | 122000 | 1866 |
| 531 | 20231115 | 095800 | 6481050700 | 122400 | 122500 | 122800 | 122300 | 285 |
| 532 | 20231115 | 095700 | 6446181400 | 122500 | 122500 | 122900 | 122300 | 402 |
| 533 | 20231115 | 095600 | 6396976000 | 122500 | 123000 | 123000 | 122500 | 227 |
| 534 | 20231115 | 095500 | 6369112300 | 123000 | 123000 | 123000 | 122700 | 69 |
| 535 | 20231115 | 095400 | 6360629800 | 123000 | 122500 | 123000 | 122500 | 532 |
| 536 | 20231115 | 095300 | 6295369300 | 122500 | 123000 | 123000 | 122400 | 342 |
| 537 | 20231115 | 095200 | 6253459800 | 123000 | 123000 | 123100 | 122200 | 1346 |
| 538 | 20231115 | 095100 | 6088758200 | 123000 | 123300 | 123400 | 122500 | 450 |
| 539 | 20231115 | 095000 | 6033481700 | 123400 | 123300 | 123500 | 123300 | 132 |
| 540 | 20231115 | 094900 | 6017198600 | 123300 | 122500 | 123400 | 122300 | 172 |
| 541 | 20231115 | 094800 | 5996105400 | 122300 | 122200 | 122500 | 122200 | 1499 |
| 542 | 20231115 | 094700 | 5812659600 | 122200 | 122400 | 122400 | 122200 | 612 |
| 543 | 20231115 | 094600 | 5737794900 | 122400 | 122600 | 122600 | 122300 | 692 |
| 544 | 20231115 | 094500 | 5653067100 | 122500 | 122700 | 122900 | 122500 | 2031 |
| 545 | 20231115 | 094400 | 5404017400 | 122700 | 123100 | 123100 | 122700 | 2080 |
| 546 | 20231115 | 094300 | 5148326800 | 123100 | 123400 | 123400 | 123100 | 1101 |
| 547 | 20231115 | 094200 | 5012703900 | 123500 | 123300 | 123700 | 123300 | 310 |
| 548 | 20231115 | 094100 | 4974383100 | 123400 | 123200 | 123400 | 123100 | 135 |
| 549 | 20231115 | 094000 | 4957750300 | 123200 | 123200 | 123200 | 123100 | 138 |
| 550 | 20231115 | 093900 | 4940748800 | 123200 | 123200 | 123200 | 123100 | 960 |
| 551 | 20231115 | 093800 | 4822540700 | 123200 | 123400 | 123400 | 123200 | 518 |
| 552 | 20231115 | 093700 | 4758698800 | 123400 | 123600 | 123600 | 123200 | 462 |
| 553 | 20231115 | 093600 | 4701754900 | 123300 | 123300 | 123600 | 123200 | 371 |
| 554 | 20231115 | 093500 | 4656012400 | 123300 | 123300 | 123800 | 123200 | 98 |
| 555 | 20231115 | 093400 | 4643929600 | 123200 | 123300 | 123300 | 123100 | 203 |
| 556 | 20231115 | 093300 | 4618932500 | 123100 | 123800 | 123800 | 123100 | 963 |
| 557 | 20231115 | 093200 | 4500215800 | 123600 | 123900 | 123900 | 123500 | 278 |
| 558 | 20231115 | 093100 | 4465840200 | 123700 | 123400 | 123900 | 123100 | 742 |
| 559 | 20231115 | 093000 | 4374396400 | 123500 | 123500 | 123600 | 123100 | 1667 |
| 560 | 20231115 | 092900 | 4168926800 | 123400 | 123700 | 123700 | 123300 | 1506 |
| 561 | 20231115 | 092800 | 3982984500 | 123600 | 123500 | 124000 | 123500 | 526 |
| 562 | 20231115 | 092700 | 3917982600 | 123500 | 124400 | 124400 | 123500 | 3464 |
| 563 | 20231115 | 092600 | 3488711200 | 124300 | 124700 | 124700 | 124300 | 1200 |
| 564 | 20231115 | 092500 | 3339284300 | 124700 | 125000 | 125000 | 124600 | 311 |
| 565 | 20231115 | 092400 | 3300515900 | 125000 | 124600 | 125000 | 124600 | 123 |
| 566 | 20231115 | 092300 | 3285179700 | 124600 | 125400 | 125400 | 124600 | 1791 |
| 567 | 20231115 | 092200 | 3061538600 | 125100 | 125500 | 125600 | 125000 | 807 |
| 568 | 20231115 | 092100 | 2960494700 | 125600 | 125800 | 125900 | 125400 | 200 |
| 569 | 20231115 | 092000 | 2935389700 | 125900 | 125700 | 126300 | 125700 | 537 |
| 570 | 20231115 | 091900 | 2867787600 | 125700 | 125400 | 125700 | 125000 | 642 |
| 571 | 20231115 | 091800 | 2787350100 | 124900 | 125000 | 125400 | 124700 | 1515 |
| 572 | 20231115 | 091700 | 2598057600 | 124900 | 125200 | 125400 | 124500 | 952 |
| 573 | 20231115 | 091600 | 2479243500 | 125200 | 125500 | 125600 | 125100 | 382 |
| 574 | 20231115 | 091500 | 2431323200 | 125500 | 124300 | 125500 | 124200 | 2306 |
| 575 | 20231115 | 091400 | 2143414500 | 124400 | 124800 | 125100 | 124400 | 1090 |
| 576 | 20231115 | 091300 | 2007599900 | 125000 | 125400 | 125600 | 124700 | 533 |
| 577 | 20231115 | 091200 | 1940956000 | 125200 | 125700 | 125900 | 124700 | 559 |
| 578 | 20231115 | 091100 | 1870840900 | 125700 | 124300 | 125700 | 124200 | 822 |
| 579 | 20231115 | 091000 | 1768110900 | 124900 | 125300 | 125400 | 123900 | 2598 |
| 580 | 20231115 | 090900 | 1443770300 | 125400 | 126500 | 127100 | 125400 | 777 |
| 581 | 20231115 | 090800 | 1345747900 | 126700 | 126900 | 127400 | 126500 | 1100 |
| 582 | 20231115 | 090700 | 1206197600 | 126900 | 127100 | 127500 | 126800 | 807 |
| 583 | 20231115 | 090600 | 1103590000 | 127100 | 127400 | 127400 | 126900 | 758 |
| 584 | 20231115 | 090500 | 1007212100 | 127400 | 128200 | 128200 | 127200 | 399 |
| 585 | 20231115 | 090400 | 956308100 | 128300 | 128700 | 129300 | 128000 | 843 |
| 586 | 20231115 | 090300 | 848041700 | 128700 | 129500 | 129600 | 128700 | 704 |
| 587 | 20231115 | 090200 | 756993700 | 129300 | 128800 | 129700 | 128500 | 365 |
| 588 | 20231115 | 090100 | 709873600 | 128700 | 129500 | 130000 | 128100 | 2580 |
| 589 | 20231115 | 090000 | 377962500 | 129900 | 129500 | 130500 | 129500 | 2738 |