34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 192300 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 10682 |
| 3 | 20231115 | 192200 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 4 | 20231115 | 192100 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 5 | 20231115 | 192000 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 6 | 20231115 | 191900 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 7 | 20231115 | 191800 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 8 | 20231115 | 191700 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 9 | 20231115 | 191600 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 10 | 20231115 | 191500 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 11 | 20231115 | 191400 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 12 | 20231115 | 191300 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 13 | 20231115 | 191200 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 14 | 20231115 | 191100 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 15 | 20231115 | 191000 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 16 | 20231115 | 190900 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 17 | 20231115 | 190800 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 18 | 20231115 | 190700 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 19 | 20231115 | 190600 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 20 | 20231115 | 190500 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 21 | 20231115 | 190400 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 22 | 20231115 | 190300 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 23 | 20231115 | 190200 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 24 | 20231115 | 190100 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 25 | 20231115 | 190000 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 26 | 20231115 | 185900 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 27 | 20231115 | 185800 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 28 | 20231115 | 185700 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 29 | 20231115 | 185600 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 30 | 20231115 | 185500 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 31 | 20231115 | 185400 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 32 | 20231115 | 185300 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 10682 |
| 33 | 20231115 | 185200 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 34 | 20231115 | 185100 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 35 | 20231115 | 185000 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 36 | 20231115 | 184900 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 37 | 20231115 | 184800 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 38 | 20231115 | 184700 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 39 | 20231115 | 184600 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 40 | 20231115 | 184500 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 41 | 20231115 | 184400 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 42 | 20231115 | 184300 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 43 | 20231115 | 184200 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 44 | 20231115 | 184100 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 45 | 20231115 | 184000 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 46 | 20231115 | 183900 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 47 | 20231115 | 183800 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 48 | 20231115 | 183700 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 49 | 20231115 | 183600 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 50 | 20231115 | 183500 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 51 | 20231115 | 183400 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 52 | 20231115 | 183300 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 53 | 20231115 | 183200 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 54 | 20231115 | 183100 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 55 | 20231115 | 183000 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 56 | 20231115 | 182900 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 57 | 20231115 | 182800 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 58 | 20231115 | 182700 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 59 | 20231115 | 182600 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 60 | 20231115 | 182500 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 61 | 20231115 | 182400 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 62 | 20231115 | 182300 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 10682 |
| 63 | 20231115 | 182200 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 64 | 20231115 | 182100 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 65 | 20231115 | 182000 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 66 | 20231115 | 181900 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 67 | 20231115 | 181800 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 68 | 20231115 | 181700 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 69 | 20231115 | 181600 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 70 | 20231115 | 181500 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 71 | 20231115 | 181400 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 72 | 20231115 | 181300 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 73 | 20231115 | 181200 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 74 | 20231115 | 181100 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 75 | 20231115 | 181000 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 76 | 20231115 | 180900 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 77 | 20231115 | 180800 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 78 | 20231115 | 180700 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 79 | 20231115 | 180600 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 80 | 20231115 | 180500 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 81 | 20231115 | 180400 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 82 | 20231115 | 180300 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 83 | 20231115 | 180200 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 84 | 20231115 | 180100 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 85 | 20231115 | 180000 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 86 | 20231115 | 175900 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 87 | 20231115 | 175800 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 88 | 20231115 | 175700 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 89 | 20231115 | 175600 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 90 | 20231115 | 175500 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 91 | 20231115 | 175400 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 92 | 20231115 | 175300 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 10682 |
| 93 | 20231115 | 175200 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 94 | 20231115 | 175100 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 95 | 20231115 | 175000 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 96 | 20231115 | 174900 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 97 | 20231115 | 174800 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 98 | 20231115 | 174700 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 99 | 20231115 | 174600 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 100 | 20231115 | 174500 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 101 | 20231115 | 174400 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 102 | 20231115 | 174300 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 103 | 20231115 | 174200 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 104 | 20231115 | 174100 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 105 | 20231115 | 174000 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 106 | 20231115 | 173900 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 107 | 20231115 | 173800 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 108 | 20231115 | 173700 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 109 | 20231115 | 173600 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 110 | 20231115 | 173500 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 111 | 20231115 | 173400 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 112 | 20231115 | 173300 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 113 | 20231115 | 173200 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 114 | 20231115 | 173100 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 115 | 20231115 | 173000 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 116 | 20231115 | 172900 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 117 | 20231115 | 172800 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 118 | 20231115 | 172700 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 119 | 20231115 | 172600 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 120 | 20231115 | 172500 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 121 | 20231115 | 172400 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 122 | 20231115 | 172300 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 10682 |
| 123 | 20231115 | 172200 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 124 | 20231115 | 172100 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 125 | 20231115 | 172000 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 126 | 20231115 | 171900 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 127 | 20231115 | 171800 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 128 | 20231115 | 171700 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 129 | 20231115 | 171600 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 130 | 20231115 | 171500 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 131 | 20231115 | 171400 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 132 | 20231115 | 171300 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 133 | 20231115 | 171200 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 134 | 20231115 | 171100 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 135 | 20231115 | 171000 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 136 | 20231115 | 170900 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 137 | 20231115 | 170800 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 138 | 20231115 | 170700 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 139 | 20231115 | 170600 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 140 | 20231115 | 170500 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 141 | 20231115 | 170400 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 142 | 20231115 | 170300 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 143 | 20231115 | 170200 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 144 | 20231115 | 170100 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 145 | 20231115 | 170000 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 146 | 20231115 | 165900 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 147 | 20231115 | 165800 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 148 | 20231115 | 165700 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 149 | 20231115 | 165600 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 150 | 20231115 | 165500 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 151 | 20231115 | 165400 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 152 | 20231115 | 165300 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 10682 |
| 153 | 20231115 | 165200 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 154 | 20231115 | 165100 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 155 | 20231115 | 165000 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 156 | 20231115 | 164900 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 157 | 20231115 | 164800 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 158 | 20231115 | 164700 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 159 | 20231115 | 164600 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 160 | 20231115 | 164500 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 161 | 20231115 | 164400 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 162 | 20231115 | 164300 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 163 | 20231115 | 164200 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 164 | 20231115 | 164100 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 165 | 20231115 | 164000 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 166 | 20231115 | 163900 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 167 | 20231115 | 163800 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 168 | 20231115 | 163700 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 169 | 20231115 | 163600 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 170 | 20231115 | 163500 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 171 | 20231115 | 163400 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 172 | 20231115 | 163300 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 173 | 20231115 | 163200 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 174 | 20231115 | 163100 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 175 | 20231115 | 163000 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 176 | 20231115 | 162900 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 177 | 20231115 | 162800 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 178 | 20231115 | 162700 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 179 | 20231115 | 162600 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 180 | 20231115 | 162500 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 181 | 20231115 | 162400 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 182 | 20231115 | 162300 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 10682 |
| 183 | 20231115 | 162200 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 184 | 20231115 | 162100 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 185 | 20231115 | 162000 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 186 | 20231115 | 161900 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 187 | 20231115 | 161800 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 188 | 20231115 | 161700 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 189 | 20231115 | 161600 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 190 | 20231115 | 161500 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 191 | 20231115 | 161400 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 192 | 20231115 | 161300 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 193 | 20231115 | 161200 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 194 | 20231115 | 161100 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 195 | 20231115 | 161000 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 196 | 20231115 | 160900 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 197 | 20231115 | 160800 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 198 | 20231115 | 160700 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 199 | 20231115 | 160600 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 200 | 20231115 | 160500 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 201 | 20231115 | 160400 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 202 | 20231115 | 160300 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 203 | 20231115 | 160200 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 204 | 20231115 | 160100 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 205 | 20231115 | 160000 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 206 | 20231115 | 155900 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 207 | 20231115 | 155800 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 208 | 20231115 | 155700 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 209 | 20231115 | 155600 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 210 | 20231115 | 155500 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 211 | 20231115 | 155400 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 212 | 20231115 | 155300 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 10682 |
| 213 | 20231115 | 155200 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 214 | 20231115 | 155100 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 215 | 20231115 | 155000 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 216 | 20231115 | 154900 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 217 | 20231115 | 154800 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 218 | 20231115 | 154700 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 219 | 20231115 | 154600 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 220 | 20231115 | 154500 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 221 | 20231115 | 154400 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 222 | 20231115 | 154300 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 223 | 20231115 | 154200 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 224 | 20231115 | 154100 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 225 | 20231115 | 154000 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 226 | 20231115 | 153900 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 227 | 20231115 | 153800 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 228 | 20231115 | 153700 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 229 | 20231115 | 153600 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 230 | 20231115 | 153500 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 231 | 20231115 | 153400 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 232 | 20231115 | 153300 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 233 | 20231115 | 153200 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 234 | 20231115 | 153100 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 0 |
| 235 | 20231115 | 153000 | 25232172400 | 96900 | 96900 | 96900 | 96900 | 10682 |
| 236 | 20231115 | 152900 | 24197086600 | 96900 | 96900 | 96900 | 96900 | 0 |
| 237 | 20231115 | 152800 | 24197086600 | 96900 | 96900 | 96900 | 96900 | 0 |
| 238 | 20231115 | 152700 | 24197086600 | 96900 | 96900 | 96900 | 96900 | 0 |
| 239 | 20231115 | 152600 | 24197086600 | 96900 | 96900 | 96900 | 96900 | 0 |
| 240 | 20231115 | 152500 | 24197086600 | 96900 | 96900 | 96900 | 96900 | 0 |
| 241 | 20231115 | 152400 | 24197086600 | 96900 | 96900 | 96900 | 96900 | 0 |
| 242 | 20231115 | 152300 | 24197086600 | 96900 | 96900 | 96900 | 96900 | 0 |
| 243 | 20231115 | 152200 | 24197086600 | 96900 | 96900 | 96900 | 96900 | 0 |
| 244 | 20231115 | 152100 | 24197086600 | 96900 | 96900 | 96900 | 96900 | 0 |
| 245 | 20231115 | 152000 | 24197086600 | 96900 | 96900 | 96900 | 96900 | 0 |
| 246 | 20231115 | 151900 | 24197086600 | 96900 | 96900 | 97000 | 96800 | 749 |
| 247 | 20231115 | 151800 | 24124501200 | 96900 | 96900 | 97000 | 96900 | 463 |
| 248 | 20231115 | 151700 | 24079633300 | 97000 | 97000 | 97000 | 96900 | 705 |
| 249 | 20231115 | 151600 | 24011284300 | 97000 | 97000 | 97000 | 96900 | 196 |
| 250 | 20231115 | 151500 | 23992287600 | 96900 | 96900 | 97000 | 96800 | 2197 |
| 251 | 20231115 | 151400 | 23779445800 | 96900 | 96900 | 96900 | 96800 | 189 |
| 252 | 20231115 | 151300 | 23761144400 | 96900 | 96900 | 96900 | 96800 | 354 |
| 253 | 20231115 | 151200 | 23726859600 | 96800 | 96900 | 96900 | 96800 | 80 |
| 254 | 20231115 | 151100 | 23719108400 | 96900 | 97000 | 97000 | 96900 | 884 |
| 255 | 20231115 | 151000 | 23633442000 | 97000 | 96900 | 97000 | 96800 | 258 |
| 256 | 20231115 | 150900 | 23608421600 | 97000 | 96900 | 97000 | 96800 | 297 |
| 257 | 20231115 | 150800 | 23579631700 | 96900 | 96900 | 97000 | 96800 | 401 |
| 258 | 20231115 | 150700 | 23540781800 | 96900 | 97000 | 97000 | 96900 | 1894 |
| 259 | 20231115 | 150600 | 23357209200 | 97000 | 96700 | 97000 | 96700 | 3220 |
| 260 | 20231115 | 150500 | 23045523200 | 96600 | 96700 | 96700 | 96600 | 246 |
| 261 | 20231115 | 150400 | 23021754200 | 96600 | 96600 | 96700 | 96500 | 482 |
| 262 | 20231115 | 150300 | 22975189400 | 96600 | 96600 | 96600 | 96500 | 227 |
| 263 | 20231115 | 150200 | 22953264500 | 96600 | 96700 | 96700 | 96500 | 473 |
| 264 | 20231115 | 150100 | 22907559200 | 96700 | 96600 | 96700 | 96500 | 274 |
| 265 | 20231115 | 150000 | 22881091400 | 96600 | 96500 | 96700 | 96500 | 587 |
| 266 | 20231115 | 145900 | 22824388200 | 96500 | 96500 | 96600 | 96500 | 974 |
| 267 | 20231115 | 145800 | 22730390100 | 96500 | 96400 | 96600 | 96400 | 1757 |
| 268 | 20231115 | 145700 | 22560869100 | 96400 | 96300 | 96400 | 96300 | 973 |
| 269 | 20231115 | 145600 | 22467111100 | 96300 | 96300 | 96400 | 96300 | 534 |
| 270 | 20231115 | 145500 | 22415682900 | 96300 | 96300 | 96400 | 96200 | 774 |
| 271 | 20231115 | 145400 | 22341150000 | 96200 | 96300 | 96400 | 96200 | 2320 |
| 272 | 20231115 | 145300 | 22117743700 | 96300 | 96300 | 96400 | 96300 | 701 |
| 273 | 20231115 | 145200 | 22050231300 | 96300 | 96300 | 96500 | 96300 | 1145 |
| 274 | 20231115 | 145100 | 21939905600 | 96300 | 96300 | 96400 | 96300 | 746 |
| 275 | 20231115 | 145000 | 21868050800 | 96400 | 96400 | 96400 | 96300 | 809 |
| 276 | 20231115 | 144900 | 21790121500 | 96300 | 96400 | 96500 | 96300 | 469 |
| 277 | 20231115 | 144800 | 21744930800 | 96400 | 96300 | 96400 | 96300 | 3593 |
| 278 | 20231115 | 144700 | 21398892100 | 96300 | 96400 | 96400 | 96300 | 760 |
| 279 | 20231115 | 144600 | 21325701000 | 96300 | 96300 | 96400 | 96300 | 668 |
| 280 | 20231115 | 144500 | 21261367700 | 96300 | 96300 | 96400 | 96300 | 551 |
| 281 | 20231115 | 144400 | 21208296100 | 96300 | 96300 | 96400 | 96300 | 763 |
| 282 | 20231115 | 144300 | 21134775500 | 96400 | 96400 | 96500 | 96300 | 776 |
| 283 | 20231115 | 144200 | 21059976000 | 96400 | 96300 | 96400 | 96300 | 2385 |
| 284 | 20231115 | 144100 | 20830209800 | 96300 | 96500 | 96500 | 96300 | 4467 |
| 285 | 20231115 | 144000 | 20399829600 | 96500 | 96500 | 96600 | 96400 | 797 |
| 286 | 20231115 | 143900 | 20322983300 | 96400 | 96600 | 96700 | 96400 | 314 |
| 287 | 20231115 | 143800 | 20292686700 | 96400 | 96500 | 96600 | 96400 | 855 |
| 288 | 20231115 | 143700 | 20210176800 | 96600 | 96600 | 96600 | 96500 | 395 |
| 289 | 20231115 | 143600 | 20172051400 | 96500 | 96400 | 96500 | 96400 | 1286 |
| 290 | 20231115 | 143500 | 20048052500 | 96500 | 96500 | 96600 | 96400 | 613 |
| 291 | 20231115 | 143400 | 19988898300 | 96600 | 96500 | 96700 | 96500 | 540 |
| 292 | 20231115 | 143300 | 19936752800 | 96600 | 96600 | 96600 | 96500 | 739 |
| 293 | 20231115 | 143200 | 19865382700 | 96600 | 96600 | 96600 | 96500 | 349 |
| 294 | 20231115 | 143100 | 19831700200 | 96500 | 96500 | 96600 | 96400 | 1097 |
| 295 | 20231115 | 143000 | 19725865800 | 96400 | 96500 | 96500 | 96400 | 412 |
| 296 | 20231115 | 142900 | 19686143100 | 96600 | 96500 | 96600 | 96400 | 653 |
| 297 | 20231115 | 142800 | 19623132700 | 96400 | 96400 | 96500 | 96400 | 372 |
| 298 | 20231115 | 142700 | 19587254500 | 96500 | 96400 | 96600 | 96400 | 689 |
| 299 | 20231115 | 142600 | 19520783700 | 96500 | 96400 | 96500 | 96400 | 765 |
| 300 | 20231115 | 142500 | 19447000700 | 96500 | 96400 | 96500 | 96400 | 463 |
| 301 | 20231115 | 142400 | 19402364500 | 96400 | 96400 | 96500 | 96400 | 504 |
| 302 | 20231115 | 142300 | 19353774000 | 96400 | 96400 | 96500 | 96300 | 508 |
| 303 | 20231115 | 142200 | 19304808600 | 96400 | 96400 | 96500 | 96300 | 665 |
| 304 | 20231115 | 142100 | 19240717400 | 96500 | 96400 | 96500 | 96400 | 395 |
| 305 | 20231115 | 142000 | 19202636300 | 96500 | 96400 | 96500 | 96300 | 674 |
| 306 | 20231115 | 141900 | 19137694300 | 96400 | 96500 | 96500 | 96400 | 569 |
| 307 | 20231115 | 141800 | 19082839300 | 96400 | 96400 | 96500 | 96400 | 390 |
| 308 | 20231115 | 141700 | 19045240700 | 96500 | 96500 | 96600 | 96400 | 491 |
| 309 | 20231115 | 141600 | 18997861800 | 96400 | 96600 | 96600 | 96400 | 423 |
| 310 | 20231115 | 141500 | 18957053000 | 96500 | 96400 | 96600 | 96400 | 860 |
| 311 | 20231115 | 141400 | 18874119900 | 96400 | 96400 | 96500 | 96400 | 477 |
| 312 | 20231115 | 141300 | 18828129000 | 96500 | 96500 | 96500 | 96400 | 495 |
| 313 | 20231115 | 141200 | 18780408000 | 96400 | 96400 | 96500 | 96400 | 496 |
| 314 | 20231115 | 141100 | 18732588500 | 96500 | 96400 | 96500 | 96300 | 384 |
| 315 | 20231115 | 141000 | 18695576700 | 96500 | 96500 | 96500 | 96300 | 581 |
| 316 | 20231115 | 140900 | 18639564900 | 96300 | 96400 | 96500 | 96300 | 1974 |
| 317 | 20231115 | 140800 | 18449303300 | 96400 | 96500 | 96600 | 96400 | 462 |
| 318 | 20231115 | 140700 | 18404745800 | 96500 | 96500 | 96600 | 96400 | 451 |
| 319 | 20231115 | 140600 | 18361221700 | 96500 | 96400 | 96600 | 96400 | 599 |
| 320 | 20231115 | 140500 | 18303442100 | 96400 | 96500 | 96500 | 96400 | 534 |
| 321 | 20231115 | 140400 | 18251944800 | 96400 | 96500 | 96600 | 96400 | 400 |
| 322 | 20231115 | 140300 | 18213370400 | 96400 | 96400 | 96500 | 96300 | 1370 |
| 323 | 20231115 | 140200 | 18081327700 | 96400 | 96600 | 96600 | 96400 | 520 |
| 324 | 20231115 | 140100 | 18031197100 | 96400 | 96500 | 96600 | 96400 | 712 |
| 325 | 20231115 | 140000 | 17962490200 | 96500 | 96500 | 96600 | 96500 | 423 |
| 326 | 20231115 | 135900 | 17921668200 | 96500 | 96400 | 96600 | 96400 | 632 |
| 327 | 20231115 | 135800 | 17860694200 | 96400 | 96400 | 96500 | 96400 | 576 |
| 328 | 20231115 | 135700 | 17805162200 | 96400 | 96400 | 96500 | 96400 | 455 |
| 329 | 20231115 | 135600 | 17761296100 | 96500 | 96600 | 96600 | 96400 | 499 |
| 330 | 20231115 | 135500 | 17713170500 | 96500 | 96500 | 96600 | 96500 | 528 |
| 331 | 20231115 | 135400 | 17662217300 | 96500 | 96600 | 96600 | 96500 | 581 |
| 332 | 20231115 | 135300 | 17606144200 | 96600 | 96400 | 96600 | 96400 | 517 |
| 333 | 20231115 | 135200 | 17556272900 | 96400 | 96500 | 96500 | 96400 | 544 |
| 334 | 20231115 | 135100 | 17503799200 | 96500 | 96500 | 96500 | 96400 | 396 |
| 335 | 20231115 | 135000 | 17465621000 | 96500 | 96500 | 96500 | 96400 | 651 |
| 336 | 20231115 | 134900 | 17402836800 | 96400 | 96400 | 96600 | 96400 | 683 |
| 337 | 20231115 | 134800 | 17336969500 | 96500 | 96400 | 96500 | 96400 | 553 |
| 338 | 20231115 | 134700 | 17283652600 | 96400 | 96600 | 96600 | 96400 | 454 |
| 339 | 20231115 | 134600 | 17239865900 | 96500 | 96500 | 96600 | 96500 | 532 |
| 340 | 20231115 | 134500 | 17188524600 | 96500 | 96500 | 96600 | 96500 | 575 |
| 341 | 20231115 | 134400 | 17133032600 | 96600 | 96600 | 96700 | 96500 | 649 |
| 342 | 20231115 | 134300 | 17070338300 | 96600 | 96600 | 96700 | 96600 | 581 |
| 343 | 20231115 | 134200 | 17014212400 | 96600 | 96500 | 96700 | 96500 | 612 |
| 344 | 20231115 | 134100 | 16955129200 | 96500 | 96500 | 96600 | 96500 | 527 |
| 345 | 20231115 | 134000 | 16904246900 | 96500 | 96600 | 96600 | 96500 | 492 |
| 346 | 20231115 | 133900 | 16856765600 | 96600 | 96600 | 96700 | 96500 | 521 |
| 347 | 20231115 | 133800 | 16806464300 | 96500 | 96600 | 96700 | 96500 | 709 |
| 348 | 20231115 | 133700 | 16737997500 | 96500 | 96600 | 96700 | 96500 | 408 |
| 349 | 20231115 | 133600 | 16698606700 | 96600 | 96700 | 96700 | 96600 | 575 |
| 350 | 20231115 | 133500 | 16643054500 | 96600 | 96500 | 96700 | 96500 | 686 |
| 351 | 20231115 | 133400 | 16576798400 | 96500 | 96400 | 96600 | 96400 | 570 |
| 352 | 20231115 | 133300 | 16521793900 | 96500 | 96500 | 96600 | 96400 | 876 |
| 353 | 20231115 | 133200 | 16437240000 | 96500 | 96500 | 96600 | 96500 | 608 |
| 354 | 20231115 | 133100 | 16378565100 | 96500 | 96600 | 96600 | 96500 | 815 |
| 355 | 20231115 | 133000 | 16299905800 | 96600 | 96400 | 96700 | 96400 | 886 |
| 356 | 20231115 | 132900 | 16214387600 | 96500 | 96400 | 96500 | 96400 | 527 |
| 357 | 20231115 | 132800 | 16163580400 | 96400 | 96500 | 96500 | 96400 | 387 |
| 358 | 20231115 | 132700 | 16126236000 | 96500 | 96400 | 96500 | 96300 | 693 |
| 359 | 20231115 | 132600 | 16059405500 | 96400 | 96400 | 96500 | 96400 | 830 |
| 360 | 20231115 | 132500 | 15979387800 | 96400 | 96500 | 96500 | 96400 | 649 |
| 361 | 20231115 | 132400 | 15916797800 | 96400 | 96400 | 96600 | 96400 | 603 |
| 362 | 20231115 | 132300 | 15858636600 | 96500 | 96600 | 96600 | 96400 | 927 |
| 363 | 20231115 | 132200 | 15769196300 | 96600 | 96500 | 96600 | 96500 | 753 |
| 364 | 20231115 | 132100 | 15696521200 | 96500 | 96600 | 96600 | 96500 | 652 |
| 365 | 20231115 | 132000 | 15633582900 | 96500 | 96700 | 96700 | 96500 | 397 |
| 366 | 20231115 | 131900 | 15595261300 | 96500 | 96500 | 96600 | 96400 | 794 |
| 367 | 20231115 | 131800 | 15518650100 | 96500 | 96500 | 96600 | 96500 | 471 |
| 368 | 20231115 | 131700 | 15473196700 | 96500 | 96400 | 96600 | 96400 | 660 |
| 369 | 20231115 | 131600 | 15409530900 | 96400 | 96500 | 96600 | 96400 | 556 |
| 370 | 20231115 | 131500 | 15355882200 | 96600 | 96600 | 96600 | 96500 | 695 |
| 371 | 20231115 | 131400 | 15288804000 | 96500 | 96600 | 96600 | 96500 | 381 |
| 372 | 20231115 | 131300 | 15252026400 | 96500 | 96500 | 96600 | 96400 | 639 |
| 373 | 20231115 | 131200 | 15190367200 | 96400 | 96500 | 96600 | 96400 | 707 |
| 374 | 20231115 | 131100 | 15122189400 | 96400 | 96400 | 96600 | 96400 | 1289 |
| 375 | 20231115 | 131000 | 14997850100 | 96400 | 96600 | 96600 | 96400 | 2519 |
| 376 | 20231115 | 130900 | 14754830000 | 96600 | 96500 | 96600 | 96500 | 534 |
| 377 | 20231115 | 130800 | 14703285600 | 96500 | 96500 | 96600 | 96500 | 501 |
| 378 | 20231115 | 130700 | 14654933200 | 96500 | 96500 | 96700 | 96500 | 599 |
| 379 | 20231115 | 130600 | 14597102300 | 96600 | 96600 | 96600 | 96500 | 563 |
| 380 | 20231115 | 130500 | 14542759200 | 96600 | 96500 | 96700 | 96500 | 688 |
| 381 | 20231115 | 130400 | 14476305100 | 96500 | 96600 | 96700 | 96500 | 396 |
| 382 | 20231115 | 130300 | 14438054900 | 96800 | 96500 | 96800 | 96500 | 633 |
| 383 | 20231115 | 130200 | 14376947700 | 96600 | 96600 | 96600 | 96500 | 421 |
| 384 | 20231115 | 130100 | 14336312900 | 96600 | 96600 | 96600 | 96500 | 405 |
| 385 | 20231115 | 130000 | 14297224000 | 96600 | 96600 | 96700 | 96500 | 545 |
| 386 | 20231115 | 125900 | 14244609700 | 96500 | 96500 | 96700 | 96500 | 468 |
| 387 | 20231115 | 125800 | 14199431000 | 96500 | 96500 | 96600 | 96500 | 1030 |
| 388 | 20231115 | 125700 | 14099968100 | 96500 | 96600 | 96600 | 96500 | 609 |
| 389 | 20231115 | 125600 | 14041156000 | 96600 | 96600 | 96700 | 96500 | 1498 |
| 390 | 20231115 | 125500 | 13896446400 | 96600 | 96700 | 96800 | 96600 | 533 |
| 391 | 20231115 | 125400 | 13844926900 | 96700 | 96700 | 96800 | 96700 | 462 |
| 392 | 20231115 | 125300 | 13800250400 | 96700 | 96700 | 96800 | 96700 | 642 |
| 393 | 20231115 | 125200 | 13738164400 | 96800 | 96700 | 96800 | 96700 | 1113 |
| 394 | 20231115 | 125100 | 13630534500 | 96800 | 96900 | 96900 | 96700 | 2463 |
| 395 | 20231115 | 125000 | 13392136900 | 96800 | 96800 | 96900 | 96800 | 326 |
| 396 | 20231115 | 124900 | 13360577400 | 96800 | 96800 | 96900 | 96800 | 736 |
| 397 | 20231115 | 124800 | 13289303800 | 96900 | 96900 | 96900 | 96800 | 623 |
| 398 | 20231115 | 124700 | 13228952800 | 96900 | 96900 | 97000 | 96900 | 344 |
| 399 | 20231115 | 124600 | 13195615600 | 96900 | 97000 | 97000 | 96900 | 487 |
| 400 | 20231115 | 124500 | 13148421400 | 96900 | 96900 | 97100 | 96900 | 882 |
| 401 | 20231115 | 124400 | 13062937600 | 96900 | 97000 | 97000 | 96900 | 399 |
| 402 | 20231115 | 124300 | 13024269700 | 97000 | 96900 | 97000 | 96900 | 350 |
| 403 | 20231115 | 124200 | 12990352900 | 96900 | 97000 | 97100 | 96900 | 389 |
| 404 | 20231115 | 124100 | 12952645700 | 97000 | 97000 | 97100 | 97000 | 349 |
| 405 | 20231115 | 124000 | 12918790300 | 97000 | 97000 | 97100 | 97000 | 181 |
| 406 | 20231115 | 123900 | 12901230000 | 97000 | 97000 | 97100 | 97000 | 143 |
| 407 | 20231115 | 123800 | 12887358100 | 97000 | 97000 | 97100 | 97000 | 192 |
| 408 | 20231115 | 123700 | 12868729500 | 97000 | 97000 | 97200 | 96900 | 585 |
| 409 | 20231115 | 123600 | 12811991100 | 97100 | 97000 | 97200 | 97000 | 425 |
| 410 | 20231115 | 123500 | 12770735300 | 97000 | 97000 | 97100 | 97000 | 487 |
| 411 | 20231115 | 123400 | 12723473500 | 97100 | 97000 | 97100 | 97000 | 72 |
| 412 | 20231115 | 123300 | 12716484600 | 97000 | 97000 | 97100 | 97000 | 22 |
| 413 | 20231115 | 123200 | 12714349600 | 97000 | 96900 | 97100 | 96900 | 231 |
| 414 | 20231115 | 123100 | 12691943900 | 97000 | 96900 | 97000 | 96900 | 133 |
| 415 | 20231115 | 123000 | 12679049900 | 97000 | 97000 | 97100 | 96900 | 189 |
| 416 | 20231115 | 122900 | 12660717200 | 97000 | 97000 | 97100 | 97000 | 170 |
| 417 | 20231115 | 122800 | 12644225300 | 97100 | 97000 | 97100 | 96900 | 153 |
| 418 | 20231115 | 122700 | 12629383400 | 97000 | 97000 | 97100 | 96900 | 107 |
| 419 | 20231115 | 122600 | 12619004300 | 97000 | 97000 | 97100 | 96900 | 1037 |
| 420 | 20231115 | 122500 | 12518405700 | 97100 | 97000 | 97100 | 97000 | 105 |
| 421 | 20231115 | 122400 | 12508219800 | 97000 | 97000 | 97100 | 97000 | 182 |
| 422 | 20231115 | 122300 | 12490561700 | 97000 | 97100 | 97200 | 97000 | 190 |
| 423 | 20231115 | 122200 | 12472111100 | 97100 | 97100 | 97200 | 97100 | 130 |
| 424 | 20231115 | 122100 | 12459485100 | 97200 | 97100 | 97200 | 97100 | 166 |
| 425 | 20231115 | 122000 | 12443365200 | 97200 | 97200 | 97200 | 97100 | 164 |
| 426 | 20231115 | 121900 | 12427435700 | 97200 | 97100 | 97200 | 97100 | 156 |
| 427 | 20231115 | 121800 | 12412287100 | 97200 | 97200 | 97200 | 97100 | 340 |
| 428 | 20231115 | 121700 | 12379269200 | 97200 | 97100 | 97200 | 97100 | 167 |
| 429 | 20231115 | 121600 | 12363050200 | 97200 | 97100 | 97200 | 97100 | 53 |
| 430 | 20231115 | 121500 | 12357901100 | 97200 | 97200 | 97300 | 97000 | 381 |
| 431 | 20231115 | 121400 | 12320884400 | 97300 | 97200 | 97300 | 97200 | 225 |
| 432 | 20231115 | 121300 | 12299011800 | 97200 | 97200 | 97200 | 97100 | 171 |
| 433 | 20231115 | 121200 | 12282406100 | 97200 | 97100 | 97200 | 97000 | 341 |
| 434 | 20231115 | 121100 | 12249294500 | 97100 | 97200 | 97200 | 97100 | 221 |
| 435 | 20231115 | 121000 | 12227831900 | 97200 | 97100 | 97200 | 97100 | 49 |
| 436 | 20231115 | 120900 | 12223072000 | 97200 | 97100 | 97200 | 97100 | 299 |
| 437 | 20231115 | 120800 | 12194035000 | 97200 | 97100 | 97200 | 97100 | 282 |
| 438 | 20231115 | 120700 | 12166643500 | 97200 | 97100 | 97200 | 97100 | 64 |
| 439 | 20231115 | 120600 | 12160425000 | 97200 | 97100 | 97200 | 97100 | 121 |
| 440 | 20231115 | 120500 | 12148674600 | 97200 | 97100 | 97200 | 97100 | 226 |
| 441 | 20231115 | 120400 | 12126726300 | 97100 | 97200 | 97200 | 97100 | 92 |
| 442 | 20231115 | 120300 | 12117791300 | 97100 | 97100 | 97200 | 97000 | 467 |
| 443 | 20231115 | 120200 | 12072463600 | 97100 | 97100 | 97100 | 97000 | 153 |
| 444 | 20231115 | 120100 | 12057610100 | 97000 | 97100 | 97100 | 97000 | 59 |
| 445 | 20231115 | 120000 | 12051883500 | 97000 | 97100 | 97200 | 97000 | 170 |
| 446 | 20231115 | 115900 | 12035377400 | 97100 | 97100 | 97200 | 97100 | 87 |
| 447 | 20231115 | 115800 | 12026926400 | 97200 | 97100 | 97200 | 97000 | 32 |
| 448 | 20231115 | 115700 | 12023819900 | 97000 | 97000 | 97100 | 97000 | 98 |
| 449 | 20231115 | 115600 | 12014304700 | 97100 | 97200 | 97200 | 97000 | 101 |
| 450 | 20231115 | 115500 | 12004499100 | 97100 | 97100 | 97200 | 97100 | 299 |
| 451 | 20231115 | 115400 | 11975464500 | 97100 | 97100 | 97200 | 97000 | 219 |
| 452 | 20231115 | 115300 | 11954197700 | 97200 | 97000 | 97200 | 97000 | 442 |
| 453 | 20231115 | 115200 | 11911318700 | 97100 | 97000 | 97200 | 97000 | 54 |
| 454 | 20231115 | 115100 | 11906075200 | 97000 | 97100 | 97200 | 97000 | 304 |
| 455 | 20231115 | 115000 | 11876556700 | 97100 | 97100 | 97200 | 97100 | 52 |
| 456 | 20231115 | 114900 | 11871506200 | 97200 | 97100 | 97200 | 97100 | 67 |
| 457 | 20231115 | 114800 | 11864996500 | 97100 | 97300 | 97300 | 97100 | 41 |
| 458 | 20231115 | 114700 | 11861014000 | 97200 | 97200 | 97300 | 97200 | 262 |
| 459 | 20231115 | 114600 | 11835544500 | 97300 | 97300 | 97300 | 97200 | 41 |
| 460 | 20231115 | 114500 | 11831556400 | 97200 | 97300 | 97300 | 97200 | 76 |
| 461 | 20231115 | 114400 | 11824164900 | 97300 | 97300 | 97300 | 97200 | 57 |
| 462 | 20231115 | 114300 | 11818623400 | 97300 | 97300 | 97300 | 97300 | 50 |
| 463 | 20231115 | 114200 | 11813758400 | 97300 | 97300 | 97300 | 97200 | 89 |
| 464 | 20231115 | 114100 | 11805102500 | 97200 | 97300 | 97300 | 97200 | 78 |
| 465 | 20231115 | 114000 | 11797517500 | 97300 | 97300 | 97300 | 97200 | 70 |
| 466 | 20231115 | 113900 | 11790706700 | 97300 | 97200 | 97300 | 97200 | 95 |
| 467 | 20231115 | 113800 | 11781469300 | 97300 | 97200 | 97300 | 97200 | 42 |
| 468 | 20231115 | 113700 | 11777385600 | 97300 | 97200 | 97300 | 97200 | 63 |
| 469 | 20231115 | 113600 | 11771258000 | 97200 | 97300 | 97300 | 97200 | 57 |
| 470 | 20231115 | 113500 | 11765714500 | 97300 | 97200 | 97300 | 97100 | 197 |
| 471 | 20231115 | 113400 | 11746572300 | 97100 | 97200 | 97200 | 97100 | 65 |
| 472 | 20231115 | 113300 | 11740256700 | 97200 | 97100 | 97200 | 97100 | 28 |
| 473 | 20231115 | 113200 | 11737536900 | 97200 | 97200 | 97200 | 97100 | 205 |
| 474 | 20231115 | 113100 | 11717623900 | 97100 | 97100 | 97200 | 97100 | 38 |
| 475 | 20231115 | 113000 | 11713931700 | 97100 | 97200 | 97200 | 97100 | 78 |
| 476 | 20231115 | 112900 | 11706354400 | 97200 | 97200 | 97200 | 97100 | 45 |
| 477 | 20231115 | 112800 | 11701982500 | 97100 | 97100 | 97300 | 97100 | 45 |
| 478 | 20231115 | 112700 | 11697606800 | 97100 | 97100 | 97200 | 97100 | 142 |
| 479 | 20231115 | 112600 | 11683810900 | 97200 | 97100 | 97200 | 97100 | 68 |
| 480 | 20231115 | 112500 | 11677204400 | 97100 | 97200 | 97200 | 97100 | 39 |
| 481 | 20231115 | 112400 | 11673415600 | 97200 | 97100 | 97200 | 97100 | 32 |
| 482 | 20231115 | 112300 | 11670305400 | 97100 | 97100 | 97300 | 97100 | 80 |
| 483 | 20231115 | 112200 | 11662535700 | 97200 | 97200 | 97200 | 97100 | 112 |
| 484 | 20231115 | 112100 | 11651650000 | 97200 | 97200 | 97300 | 97200 | 112 |
| 485 | 20231115 | 112000 | 11640762500 | 97300 | 97200 | 97300 | 97200 | 109 |
| 486 | 20231115 | 111900 | 11630165500 | 97200 | 97200 | 97300 | 97200 | 37 |
| 487 | 20231115 | 111800 | 11626567100 | 97200 | 97200 | 97300 | 97200 | 79 |
| 488 | 20231115 | 111700 | 11618887000 | 97200 | 97300 | 97300 | 97200 | 35 |
| 489 | 20231115 | 111600 | 11615483400 | 97300 | 97200 | 97300 | 97200 | 45 |
| 490 | 20231115 | 111500 | 11611107000 | 97200 | 97300 | 97300 | 97200 | 567 |
| 491 | 20231115 | 111400 | 11555942500 | 97300 | 97200 | 97300 | 97200 | 148 |
| 492 | 20231115 | 111300 | 11541556300 | 97200 | 97100 | 97200 | 97100 | 63 |
| 493 | 20231115 | 111200 | 11535435100 | 97100 | 97100 | 97200 | 97100 | 51 |
| 494 | 20231115 | 111100 | 11530481600 | 97100 | 97200 | 97300 | 97000 | 1127 |
| 495 | 20231115 | 111000 | 11421116900 | 97200 | 97100 | 97200 | 97100 | 313 |
| 496 | 20231115 | 110900 | 11390693900 | 97100 | 97200 | 97200 | 97100 | 177 |
| 497 | 20231115 | 110800 | 11373502500 | 97100 | 97100 | 97200 | 97100 | 132 |
| 498 | 20231115 | 110700 | 11360683700 | 97100 | 97200 | 97200 | 97100 | 87 |
| 499 | 20231115 | 110600 | 11352232700 | 97200 | 97200 | 97200 | 97100 | 70 |
| 500 | 20231115 | 110500 | 11345432600 | 97200 | 97200 | 97200 | 97100 | 146 |
| 501 | 20231115 | 110400 | 11331244300 | 97100 | 97200 | 97200 | 97100 | 61 |
| 502 | 20231115 | 110300 | 11325318100 | 97100 | 97100 | 97200 | 97100 | 135 |
| 503 | 20231115 | 110200 | 11312208700 | 97200 | 97200 | 97200 | 97100 | 72 |
| 504 | 20231115 | 110100 | 11305214100 | 97200 | 97100 | 97200 | 97000 | 1074 |
| 505 | 20231115 | 110000 | 11200929500 | 97100 | 97200 | 97200 | 97000 | 324 |
| 506 | 20231115 | 105900 | 11169475200 | 97200 | 97200 | 97200 | 97100 | 183 |
| 507 | 20231115 | 105800 | 11151697300 | 97200 | 97100 | 97200 | 97100 | 71 |
| 508 | 20231115 | 105700 | 11144800500 | 97200 | 97100 | 97200 | 97100 | 168 |
| 509 | 20231115 | 105600 | 11128485900 | 97100 | 97100 | 97200 | 97100 | 129 |
| 510 | 20231115 | 105500 | 11115958700 | 97100 | 97200 | 97200 | 97100 | 102 |
| 511 | 20231115 | 105400 | 11106051300 | 97200 | 97100 | 97200 | 97100 | 139 |
| 512 | 20231115 | 105300 | 11092552500 | 97100 | 97100 | 97200 | 97100 | 40 |
| 513 | 20231115 | 105200 | 11088667500 | 97200 | 97200 | 97200 | 97100 | 133 |
| 514 | 20231115 | 105100 | 11075749600 | 97100 | 97200 | 97300 | 97100 | 211 |
| 515 | 20231115 | 105000 | 11055241600 | 97200 | 97200 | 97300 | 97200 | 264 |
| 516 | 20231115 | 104900 | 11029579100 | 97200 | 97300 | 97300 | 97200 | 402 |
| 517 | 20231115 | 104800 | 10990500700 | 97200 | 97300 | 97300 | 97200 | 190 |
| 518 | 20231115 | 104700 | 10972028000 | 97200 | 97300 | 97300 | 97200 | 141 |
| 519 | 20231115 | 104600 | 10958316200 | 97200 | 97300 | 97300 | 97200 | 239 |
| 520 | 20231115 | 104500 | 10935083100 | 97300 | 97200 | 97400 | 97200 | 362 |
| 521 | 20231115 | 104400 | 10899880300 | 97300 | 97300 | 97300 | 97200 | 51 |
| 522 | 20231115 | 104300 | 10894919400 | 97300 | 97300 | 97300 | 97200 | 158 |
| 523 | 20231115 | 104200 | 10879547900 | 97200 | 97300 | 97300 | 97200 | 279 |
| 524 | 20231115 | 104100 | 10852406700 | 97400 | 97300 | 97500 | 97300 | 175 |
| 525 | 20231115 | 104000 | 10835360800 | 97300 | 97400 | 97400 | 97300 | 136 |
| 526 | 20231115 | 103900 | 10822122400 | 97300 | 97400 | 97400 | 97300 | 67 |
| 527 | 20231115 | 103800 | 10815600800 | 97300 | 97300 | 97400 | 97300 | 33 |
| 528 | 20231115 | 103700 | 10812388500 | 97300 | 97500 | 97500 | 97200 | 243 |
| 529 | 20231115 | 103600 | 10788740100 | 97500 | 97400 | 97500 | 97300 | 226 |
| 530 | 20231115 | 103500 | 10766721300 | 97300 | 97100 | 97300 | 97100 | 213 |
| 531 | 20231115 | 103400 | 10746019400 | 97200 | 97400 | 97500 | 97200 | 471 |
| 532 | 20231115 | 103300 | 10700185600 | 97400 | 97500 | 97500 | 97400 | 198 |
| 533 | 20231115 | 103200 | 10680896000 | 97400 | 97600 | 97600 | 97400 | 630 |
| 534 | 20231115 | 103100 | 10619478500 | 97600 | 97500 | 97600 | 97400 | 214 |
| 535 | 20231115 | 103000 | 10598613600 | 97500 | 97600 | 97600 | 97400 | 106 |
| 536 | 20231115 | 102900 | 10588278900 | 97600 | 97600 | 97600 | 97500 | 431 |
| 537 | 20231115 | 102800 | 10546246900 | 97500 | 97300 | 97500 | 97300 | 627 |
| 538 | 20231115 | 102700 | 10485148300 | 97300 | 97500 | 97500 | 97300 | 661 |
| 539 | 20231115 | 102600 | 10420719400 | 97600 | 97600 | 97600 | 97500 | 170 |
| 540 | 20231115 | 102500 | 10404132800 | 97500 | 97700 | 97700 | 97500 | 484 |
| 541 | 20231115 | 102400 | 10356924100 | 97700 | 97800 | 97800 | 97600 | 519 |
| 542 | 20231115 | 102300 | 10306216700 | 97900 | 97900 | 97900 | 97800 | 166 |
| 543 | 20231115 | 102200 | 10289972200 | 97900 | 97900 | 98000 | 97800 | 909 |
| 544 | 20231115 | 102100 | 10201052900 | 98000 | 97800 | 98000 | 97800 | 821 |
| 545 | 20231115 | 102000 | 10120675300 | 97800 | 97900 | 97900 | 97800 | 177 |
| 546 | 20231115 | 101900 | 10103359200 | 97900 | 98000 | 98000 | 97900 | 742 |
| 547 | 20231115 | 101800 | 10030705600 | 98000 | 98000 | 98000 | 97900 | 301 |
| 548 | 20231115 | 101700 | 10001234500 | 97900 | 97800 | 98000 | 97800 | 2401 |
| 549 | 20231115 | 101600 | 9766222400 | 97800 | 97800 | 97900 | 97700 | 970 |
| 550 | 20231115 | 101500 | 9671360500 | 97700 | 97600 | 97800 | 97600 | 808 |
| 551 | 20231115 | 101400 | 9592429700 | 97600 | 97600 | 97700 | 97500 | 798 |
| 552 | 20231115 | 101300 | 9514595400 | 97600 | 97600 | 97700 | 97600 | 308 |
| 553 | 20231115 | 101200 | 9484528800 | 97700 | 97500 | 97700 | 97500 | 294 |
| 554 | 20231115 | 101100 | 9455842700 | 97400 | 97300 | 97600 | 97300 | 2830 |
| 555 | 20231115 | 101000 | 9179929800 | 97300 | 97300 | 97400 | 97300 | 86 |
| 556 | 20231115 | 100900 | 9171561900 | 97300 | 97300 | 97500 | 97200 | 1924 |
| 557 | 20231115 | 100800 | 8984233900 | 97200 | 97000 | 97200 | 97000 | 680 |
| 558 | 20231115 | 100700 | 8918172200 | 97000 | 97000 | 97100 | 97000 | 146 |
| 559 | 20231115 | 100600 | 8904010100 | 97000 | 97000 | 97100 | 97000 | 409 |
| 560 | 20231115 | 100500 | 8864332200 | 97100 | 97200 | 97200 | 97100 | 552 |
| 561 | 20231115 | 100400 | 8810732900 | 97100 | 97000 | 97100 | 97000 | 574 |
| 562 | 20231115 | 100300 | 8754999700 | 97100 | 97000 | 97100 | 97000 | 406 |
| 563 | 20231115 | 100200 | 8715580000 | 97000 | 97000 | 97100 | 97000 | 293 |
| 564 | 20231115 | 100100 | 8687153500 | 97100 | 97000 | 97100 | 97000 | 187 |
| 565 | 20231115 | 100000 | 8669004800 | 97100 | 96900 | 97100 | 96900 | 275 |
| 566 | 20231115 | 095900 | 8642331900 | 96900 | 97000 | 97000 | 96900 | 120 |
| 567 | 20231115 | 095800 | 8630701100 | 96900 | 96900 | 97100 | 96900 | 681 |
| 568 | 20231115 | 095700 | 8564608900 | 96900 | 96900 | 96900 | 96800 | 66 |
| 569 | 20231115 | 095600 | 8558215900 | 97000 | 96900 | 97000 | 96900 | 56 |
| 570 | 20231115 | 095500 | 8552788800 | 96900 | 97000 | 97000 | 96900 | 139 |
| 571 | 20231115 | 095400 | 8539310400 | 97000 | 97200 | 97200 | 97000 | 587 |
| 572 | 20231115 | 095300 | 8482277000 | 97300 | 97000 | 97300 | 97000 | 2095 |
| 573 | 20231115 | 095200 | 8278661200 | 97000 | 96800 | 97100 | 96800 | 2062 |
| 574 | 20231115 | 095100 | 8078715500 | 96900 | 96700 | 96900 | 96600 | 426 |
| 575 | 20231115 | 095000 | 8037482000 | 96700 | 96700 | 96800 | 96700 | 229 |
| 576 | 20231115 | 094900 | 8015337300 | 96800 | 96800 | 96900 | 96700 | 509 |
| 577 | 20231115 | 094800 | 7966068700 | 96800 | 96800 | 96900 | 96800 | 588 |
| 578 | 20231115 | 094700 | 7909139700 | 96800 | 96600 | 96800 | 96500 | 1194 |
| 579 | 20231115 | 094600 | 7793675900 | 96500 | 96400 | 96500 | 96400 | 277 |
| 580 | 20231115 | 094500 | 7766949100 | 96400 | 96400 | 96500 | 96300 | 174 |
| 581 | 20231115 | 094400 | 7750178400 | 96300 | 96300 | 96400 | 96300 | 330 |
| 582 | 20231115 | 094300 | 7718374600 | 96300 | 96300 | 96400 | 96300 | 149 |
| 583 | 20231115 | 094200 | 7704025000 | 96400 | 96300 | 96400 | 96200 | 151 |
| 584 | 20231115 | 094100 | 7689484100 | 96300 | 96100 | 96300 | 96100 | 640 |
| 585 | 20231115 | 094000 | 7627971900 | 96300 | 96200 | 96300 | 96100 | 440 |
| 586 | 20231115 | 093900 | 7585657700 | 96200 | 96300 | 96300 | 96100 | 322 |
| 587 | 20231115 | 093800 | 7554699200 | 96200 | 96300 | 96300 | 96100 | 316 |
| 588 | 20231115 | 093700 | 7524303200 | 96200 | 96400 | 96500 | 96200 | 129 |
| 589 | 20231115 | 093600 | 7511881200 | 96300 | 96300 | 96300 | 96200 | 113 |
| 590 | 20231115 | 093500 | 7500999600 | 96300 | 96300 | 96300 | 96200 | 240 |
| 591 | 20231115 | 093400 | 7477893400 | 96200 | 96300 | 96300 | 96100 | 1383 |
| 592 | 20231115 | 093300 | 7344934000 | 96200 | 96300 | 96400 | 96200 | 782 |
| 593 | 20231115 | 093200 | 7269671400 | 96300 | 96200 | 96300 | 96200 | 107 |
| 594 | 20231115 | 093100 | 7259368800 | 96300 | 96300 | 96300 | 96000 | 684 |
| 595 | 20231115 | 093000 | 7193657300 | 96300 | 96000 | 96300 | 95900 | 3144 |
| 596 | 20231115 | 092900 | 6891855400 | 96100 | 96400 | 96400 | 96100 | 2327 |
| 597 | 20231115 | 092800 | 6668057800 | 96400 | 96500 | 96500 | 96100 | 5403 |
| 598 | 20231115 | 092700 | 6147891400 | 96600 | 96500 | 96600 | 96400 | 1509 |
| 599 | 20231115 | 092600 | 6002344700 | 96400 | 96400 | 96600 | 96300 | 496 |
| 600 | 20231115 | 092500 | 5954512200 | 96500 | 96600 | 96700 | 96300 | 3670 |
| 601 | 20231115 | 092400 | 5600775300 | 96600 | 96500 | 96600 | 96400 | 1001 |
| 602 | 20231115 | 092300 | 5504234900 | 96500 | 96700 | 96700 | 96400 | 2781 |
| 603 | 20231115 | 092200 | 5235843800 | 96700 | 96700 | 96800 | 96500 | 930 |
| 604 | 20231115 | 092100 | 5146015600 | 96800 | 96800 | 96900 | 96500 | 1062 |
| 605 | 20231115 | 092000 | 5043375300 | 96800 | 96900 | 96900 | 96700 | 494 |
| 606 | 20231115 | 091900 | 4995544100 | 96800 | 96800 | 96900 | 96600 | 851 |
| 607 | 20231115 | 091800 | 4913242200 | 96900 | 96800 | 96900 | 96600 | 760 |
| 608 | 20231115 | 091700 | 4839728600 | 96900 | 96800 | 97000 | 96600 | 253 |
| 609 | 20231115 | 091600 | 4815248500 | 96800 | 96900 | 96900 | 96500 | 4725 |
| 610 | 20231115 | 091500 | 4358414900 | 97000 | 97000 | 97200 | 96800 | 3106 |
| 611 | 20231115 | 091400 | 4057357000 | 97000 | 96800 | 97000 | 96800 | 1647 |
| 612 | 20231115 | 091300 | 3897753700 | 96800 | 96900 | 97000 | 96700 | 1172 |
| 613 | 20231115 | 091200 | 3784248600 | 96900 | 96900 | 97000 | 96600 | 1511 |
| 614 | 20231115 | 091100 | 3637969300 | 97000 | 96900 | 97000 | 96800 | 470 |
| 615 | 20231115 | 091000 | 3592435600 | 96600 | 96800 | 97000 | 96500 | 1182 |
| 616 | 20231115 | 090900 | 3478173200 | 96800 | 97000 | 97000 | 96400 | 2844 |
| 617 | 20231115 | 090800 | 3203298100 | 96900 | 96500 | 97000 | 96500 | 503 |
| 618 | 20231115 | 090700 | 3154633500 | 96400 | 96200 | 96500 | 96100 | 3743 |
| 619 | 20231115 | 090600 | 2794656100 | 96100 | 97000 | 97000 | 96100 | 9559 |
| 620 | 20231115 | 090500 | 1871850000 | 97000 | 97200 | 97300 | 97000 | 451 |
| 621 | 20231115 | 090400 | 1828052800 | 97200 | 97000 | 97200 | 96900 | 409 |
| 622 | 20231115 | 090300 | 1788373300 | 97000 | 97300 | 97300 | 97000 | 2130 |
| 623 | 20231115 | 090200 | 1581578300 | 97300 | 97000 | 97300 | 96800 | 2554 |
| 624 | 20231115 | 090100 | 1333934700 | 97000 | 97400 | 97400 | 97000 | 3733 |
| 625 | 20231115 | 090000 | 971252000 | 97500 | 97700 | 98300 | 97500 | 9927 |