36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 191100 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 25563 |
| 3 | 20231115 | 191000 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 4 | 20231115 | 190900 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 5 | 20231115 | 190800 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 6 | 20231115 | 190700 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 7 | 20231115 | 190600 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 8 | 20231115 | 190500 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 9 | 20231115 | 190400 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 10 | 20231115 | 190300 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 11 | 20231115 | 190200 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 12 | 20231115 | 190100 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 13 | 20231115 | 190000 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 14 | 20231115 | 185900 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 15 | 20231115 | 185800 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 16 | 20231115 | 185700 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 17 | 20231115 | 185600 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 18 | 20231115 | 185500 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 19 | 20231115 | 185400 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 20 | 20231115 | 185300 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 21 | 20231115 | 185200 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 22 | 20231115 | 185100 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 23 | 20231115 | 185000 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 24 | 20231115 | 184900 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 25 | 20231115 | 184800 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 26 | 20231115 | 184700 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 27 | 20231115 | 184600 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 28 | 20231115 | 184500 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 29 | 20231115 | 184400 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 30 | 20231115 | 184300 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 31 | 20231115 | 184200 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 32 | 20231115 | 184100 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 25563 |
| 33 | 20231115 | 184000 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 34 | 20231115 | 183900 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 35 | 20231115 | 183800 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 36 | 20231115 | 183700 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 37 | 20231115 | 183600 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 38 | 20231115 | 183500 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 39 | 20231115 | 183400 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 40 | 20231115 | 183300 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 41 | 20231115 | 183200 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 42 | 20231115 | 183100 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 43 | 20231115 | 183000 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 44 | 20231115 | 182900 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 45 | 20231115 | 182800 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 46 | 20231115 | 182700 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 47 | 20231115 | 182600 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 48 | 20231115 | 182500 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 49 | 20231115 | 182400 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 50 | 20231115 | 182300 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 51 | 20231115 | 182200 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 52 | 20231115 | 182100 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 53 | 20231115 | 182000 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 54 | 20231115 | 181900 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 55 | 20231115 | 181800 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 56 | 20231115 | 181700 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 57 | 20231115 | 181600 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 58 | 20231115 | 181500 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 59 | 20231115 | 181400 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 60 | 20231115 | 181300 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 61 | 20231115 | 181200 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 62 | 20231115 | 181100 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 25563 |
| 63 | 20231115 | 181000 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 64 | 20231115 | 180900 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 65 | 20231115 | 180800 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 66 | 20231115 | 180700 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 67 | 20231115 | 180600 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 68 | 20231115 | 180500 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 69 | 20231115 | 180400 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 70 | 20231115 | 180300 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 71 | 20231115 | 180200 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 72 | 20231115 | 180100 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 73 | 20231115 | 180000 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 74 | 20231115 | 175900 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 75 | 20231115 | 175800 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 76 | 20231115 | 175700 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 77 | 20231115 | 175600 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 78 | 20231115 | 175500 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 79 | 20231115 | 175400 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 80 | 20231115 | 175300 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 81 | 20231115 | 175200 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 82 | 20231115 | 175100 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 83 | 20231115 | 175000 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 84 | 20231115 | 174900 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 85 | 20231115 | 174800 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 86 | 20231115 | 174700 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 87 | 20231115 | 174600 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 88 | 20231115 | 174500 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 89 | 20231115 | 174400 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 90 | 20231115 | 174300 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 91 | 20231115 | 174200 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 92 | 20231115 | 174100 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 25563 |
| 93 | 20231115 | 174000 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 94 | 20231115 | 173900 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 95 | 20231115 | 173800 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 96 | 20231115 | 173700 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 97 | 20231115 | 173600 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 98 | 20231115 | 173500 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 99 | 20231115 | 173400 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 100 | 20231115 | 173300 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 101 | 20231115 | 173200 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 102 | 20231115 | 173100 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 103 | 20231115 | 173000 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 104 | 20231115 | 172900 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 105 | 20231115 | 172800 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 106 | 20231115 | 172700 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 107 | 20231115 | 172600 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 108 | 20231115 | 172500 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 109 | 20231115 | 172400 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 110 | 20231115 | 172300 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 111 | 20231115 | 172200 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 112 | 20231115 | 172100 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 113 | 20231115 | 172000 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 114 | 20231115 | 171900 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 115 | 20231115 | 171800 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 116 | 20231115 | 171700 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 117 | 20231115 | 171600 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 118 | 20231115 | 171500 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 119 | 20231115 | 171400 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 120 | 20231115 | 171300 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 121 | 20231115 | 171200 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 122 | 20231115 | 171100 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 25563 |
| 123 | 20231115 | 171000 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 124 | 20231115 | 170900 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 125 | 20231115 | 170800 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 126 | 20231115 | 170700 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 127 | 20231115 | 170600 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 128 | 20231115 | 170500 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 129 | 20231115 | 170400 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 130 | 20231115 | 170300 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 131 | 20231115 | 170200 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 132 | 20231115 | 170100 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 133 | 20231115 | 170000 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 134 | 20231115 | 165900 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 135 | 20231115 | 165800 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 136 | 20231115 | 165700 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 137 | 20231115 | 165600 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 138 | 20231115 | 165500 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 139 | 20231115 | 165400 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 140 | 20231115 | 165300 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 141 | 20231115 | 165200 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 142 | 20231115 | 165100 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 143 | 20231115 | 165000 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 144 | 20231115 | 164900 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 145 | 20231115 | 164800 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 146 | 20231115 | 164700 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 147 | 20231115 | 164600 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 148 | 20231115 | 164500 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 149 | 20231115 | 164400 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 150 | 20231115 | 164300 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 151 | 20231115 | 164200 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 152 | 20231115 | 164100 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 25563 |
| 153 | 20231115 | 164000 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 154 | 20231115 | 163900 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 155 | 20231115 | 163800 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 156 | 20231115 | 163700 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 157 | 20231115 | 163600 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 158 | 20231115 | 163500 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 159 | 20231115 | 163400 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 160 | 20231115 | 163300 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 161 | 20231115 | 163200 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 162 | 20231115 | 163100 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 163 | 20231115 | 163000 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 164 | 20231115 | 162900 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 165 | 20231115 | 162800 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 166 | 20231115 | 162700 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 167 | 20231115 | 162600 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 168 | 20231115 | 162500 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 169 | 20231115 | 162400 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 170 | 20231115 | 162300 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 171 | 20231115 | 162200 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 172 | 20231115 | 162100 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 173 | 20231115 | 162000 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 174 | 20231115 | 161900 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 175 | 20231115 | 161800 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 176 | 20231115 | 161700 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 177 | 20231115 | 161600 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 178 | 20231115 | 161500 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 179 | 20231115 | 161400 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 180 | 20231115 | 161300 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 181 | 20231115 | 161200 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 182 | 20231115 | 161100 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 25563 |
| 183 | 20231115 | 161000 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 184 | 20231115 | 160900 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 185 | 20231115 | 160800 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 186 | 20231115 | 160700 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 187 | 20231115 | 160600 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 188 | 20231115 | 160500 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 189 | 20231115 | 160400 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 190 | 20231115 | 160300 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 191 | 20231115 | 160200 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 192 | 20231115 | 160100 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 193 | 20231115 | 160000 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 194 | 20231115 | 155900 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 195 | 20231115 | 155800 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 196 | 20231115 | 155700 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 197 | 20231115 | 155600 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 198 | 20231115 | 155500 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 199 | 20231115 | 155400 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 200 | 20231115 | 155300 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 201 | 20231115 | 155200 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 202 | 20231115 | 155100 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 203 | 20231115 | 155000 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 204 | 20231115 | 154900 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 205 | 20231115 | 154800 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 206 | 20231115 | 154700 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 207 | 20231115 | 154600 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 208 | 20231115 | 154500 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 209 | 20231115 | 154400 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 210 | 20231115 | 154300 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 211 | 20231115 | 154200 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 212 | 20231115 | 154100 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 25563 |
| 213 | 20231115 | 154000 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 214 | 20231115 | 153900 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 215 | 20231115 | 153800 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 216 | 20231115 | 153700 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 217 | 20231115 | 153600 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 218 | 20231115 | 153500 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 219 | 20231115 | 153400 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 220 | 20231115 | 153300 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 221 | 20231115 | 153200 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 222 | 20231115 | 153100 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 0 |
| 223 | 20231115 | 153000 | 37139696000 | 118300 | 118300 | 118300 | 118300 | 25563 |
| 224 | 20231115 | 152900 | 34115593100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 225 | 20231115 | 152800 | 34115593100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 226 | 20231115 | 152700 | 34115593100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 227 | 20231115 | 152600 | 34115593100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 228 | 20231115 | 152500 | 34115593100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 229 | 20231115 | 152400 | 34115593100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 230 | 20231115 | 152300 | 34115593100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 231 | 20231115 | 152200 | 34115593100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 232 | 20231115 | 152100 | 34115593100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 233 | 20231115 | 152000 | 34115593100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 234 | 20231115 | 151900 | 34115593100 | 118000 | 117900 | 118000 | 117800 | 976 |
| 235 | 20231115 | 151800 | 34000454300 | 117900 | 117900 | 118000 | 117900 | 483 |
| 236 | 20231115 | 151700 | 33943508300 | 117900 | 117900 | 117900 | 117800 | 598 |
| 237 | 20231115 | 151600 | 33873017300 | 117800 | 118000 | 118000 | 117800 | 6804 |
| 238 | 20231115 | 151500 | 33070820600 | 117900 | 117900 | 118000 | 117900 | 591 |
| 239 | 20231115 | 151400 | 33001100300 | 118000 | 118000 | 118000 | 117900 | 896 |
| 240 | 20231115 | 151300 | 32895386600 | 118000 | 118000 | 118000 | 117900 | 783 |
| 241 | 20231115 | 151200 | 32803012400 | 118000 | 117900 | 118000 | 117900 | 621 |
| 242 | 20231115 | 151100 | 32729749500 | 118000 | 118000 | 118000 | 117900 | 567 |
| 243 | 20231115 | 151000 | 32662866100 | 117900 | 118000 | 118000 | 117900 | 517 |
| 244 | 20231115 | 150900 | 32601883200 | 117900 | 117900 | 118000 | 117900 | 1049 |
| 245 | 20231115 | 150800 | 32478126100 | 118000 | 117900 | 118000 | 117900 | 411 |
| 246 | 20231115 | 150700 | 32429638500 | 118000 | 118000 | 118000 | 117900 | 718 |
| 247 | 20231115 | 150600 | 32344934400 | 117900 | 117900 | 118000 | 117900 | 643 |
| 248 | 20231115 | 150500 | 32269086200 | 118000 | 118000 | 118000 | 117900 | 839 |
| 249 | 20231115 | 150400 | 32170103800 | 118000 | 118000 | 118000 | 117900 | 286 |
| 250 | 20231115 | 150300 | 32136371200 | 118000 | 117900 | 118000 | 117900 | 639 |
| 251 | 20231115 | 150200 | 32060974800 | 117900 | 117900 | 118000 | 117900 | 293 |
| 252 | 20231115 | 150100 | 32026416900 | 118000 | 117900 | 118000 | 117900 | 633 |
| 253 | 20231115 | 150000 | 31951731900 | 117900 | 118000 | 118000 | 117900 | 414 |
| 254 | 20231115 | 145900 | 31902905700 | 118000 | 118000 | 118000 | 117900 | 645 |
| 255 | 20231115 | 145800 | 31826815200 | 118000 | 118000 | 118000 | 117900 | 350 |
| 256 | 20231115 | 145700 | 31785521900 | 118000 | 118000 | 118000 | 117900 | 481 |
| 257 | 20231115 | 145600 | 31728782400 | 118000 | 117900 | 118000 | 117900 | 737 |
| 258 | 20231115 | 145500 | 31641828900 | 117900 | 118000 | 118000 | 117900 | 367 |
| 259 | 20231115 | 145400 | 31598536300 | 118000 | 118000 | 118000 | 117900 | 469 |
| 260 | 20231115 | 145300 | 31543210700 | 118000 | 118000 | 118000 | 117900 | 521 |
| 261 | 20231115 | 145200 | 31481748800 | 118000 | 118000 | 118000 | 117900 | 492 |
| 262 | 20231115 | 145100 | 31423704500 | 118000 | 118000 | 118000 | 117900 | 327 |
| 263 | 20231115 | 145000 | 31385133300 | 118000 | 118000 | 118000 | 117900 | 480 |
| 264 | 20231115 | 144900 | 31328505100 | 118000 | 117900 | 118000 | 117900 | 379 |
| 265 | 20231115 | 144800 | 31283796700 | 118000 | 118000 | 118000 | 117900 | 485 |
| 266 | 20231115 | 144700 | 31226583000 | 117900 | 118000 | 118000 | 117900 | 389 |
| 267 | 20231115 | 144600 | 31180696900 | 117900 | 118000 | 118000 | 117900 | 320 |
| 268 | 20231115 | 144500 | 31142956800 | 117900 | 118000 | 118000 | 117900 | 273 |
| 269 | 20231115 | 144400 | 31110755700 | 118000 | 117900 | 118000 | 117800 | 2471 |
| 270 | 20231115 | 144300 | 30819419100 | 117800 | 117900 | 117900 | 117800 | 474 |
| 271 | 20231115 | 144200 | 30763550300 | 117900 | 117900 | 117900 | 117800 | 333 |
| 272 | 20231115 | 144100 | 30724296100 | 117900 | 117800 | 117900 | 117800 | 303 |
| 273 | 20231115 | 144000 | 30688587500 | 117900 | 117900 | 117900 | 117800 | 348 |
| 274 | 20231115 | 143900 | 30647579400 | 117900 | 118000 | 118000 | 117800 | 7486 |
| 275 | 20231115 | 143800 | 29764979800 | 118000 | 118000 | 118000 | 117900 | 453 |
| 276 | 20231115 | 143700 | 29711540900 | 118000 | 118000 | 118000 | 117900 | 439 |
| 277 | 20231115 | 143600 | 29659766200 | 118000 | 118000 | 118000 | 117900 | 381 |
| 278 | 20231115 | 143500 | 29614826600 | 117900 | 117900 | 118000 | 117900 | 673 |
| 279 | 20231115 | 143400 | 29535443000 | 118000 | 118000 | 118000 | 117900 | 614 |
| 280 | 20231115 | 143300 | 29463007300 | 118000 | 118000 | 118000 | 117900 | 1136 |
| 281 | 20231115 | 143200 | 29328969300 | 118000 | 118000 | 118000 | 117900 | 461 |
| 282 | 20231115 | 143100 | 29274593500 | 117900 | 118000 | 118000 | 117900 | 206 |
| 283 | 20231115 | 143000 | 29250295200 | 118000 | 118000 | 118000 | 117900 | 318 |
| 284 | 20231115 | 142900 | 29212791000 | 118000 | 118000 | 118000 | 117900 | 1287 |
| 285 | 20231115 | 142800 | 29060988500 | 118000 | 117900 | 118000 | 117900 | 636 |
| 286 | 20231115 | 142700 | 28985963500 | 118000 | 118000 | 118000 | 117900 | 896 |
| 287 | 20231115 | 142600 | 28880268800 | 118000 | 118000 | 118000 | 117900 | 342 |
| 288 | 20231115 | 142500 | 28839918800 | 117900 | 118000 | 118000 | 117900 | 266 |
| 289 | 20231115 | 142400 | 28808542300 | 118000 | 117900 | 118000 | 117900 | 460 |
| 290 | 20231115 | 142300 | 28754280900 | 118000 | 117900 | 118000 | 117900 | 341 |
| 291 | 20231115 | 142200 | 28714051500 | 117900 | 117900 | 118000 | 117900 | 229 |
| 292 | 20231115 | 142100 | 28687043900 | 118000 | 117900 | 118000 | 117900 | 287 |
| 293 | 20231115 | 142000 | 28653196300 | 118000 | 118000 | 118000 | 117900 | 372 |
| 294 | 20231115 | 141900 | 28609314600 | 118000 | 118000 | 118000 | 117900 | 248 |
| 295 | 20231115 | 141800 | 28580064500 | 117900 | 118000 | 118000 | 117900 | 334 |
| 296 | 20231115 | 141700 | 28540681700 | 117900 | 118000 | 118000 | 117900 | 137 |
| 297 | 20231115 | 141600 | 28524525300 | 118000 | 118000 | 118000 | 117900 | 409 |
| 298 | 20231115 | 141500 | 28476298200 | 118000 | 117900 | 118000 | 117900 | 584 |
| 299 | 20231115 | 141400 | 28407423200 | 118000 | 117900 | 118000 | 117900 | 236 |
| 300 | 20231115 | 141300 | 28379594700 | 118000 | 117900 | 118000 | 117900 | 234 |
| 301 | 20231115 | 141200 | 28352000800 | 117900 | 117900 | 118000 | 117900 | 131 |
| 302 | 20231115 | 141100 | 28336553900 | 118000 | 117900 | 118000 | 117900 | 1562 |
| 303 | 20231115 | 141000 | 28152388400 | 117900 | 118000 | 118000 | 117900 | 364 |
| 304 | 20231115 | 140900 | 28109452400 | 118000 | 117900 | 118000 | 117800 | 571 |
| 305 | 20231115 | 140800 | 28042120500 | 117900 | 118000 | 118000 | 117900 | 4137 |
| 306 | 20231115 | 140700 | 27554362000 | 117900 | 118000 | 118000 | 117900 | 447 |
| 307 | 20231115 | 140600 | 27501633400 | 117900 | 118000 | 118000 | 117900 | 475 |
| 308 | 20231115 | 140500 | 27445599800 | 118000 | 117900 | 118000 | 117900 | 355 |
| 309 | 20231115 | 140400 | 27403722800 | 117900 | 118000 | 118000 | 117900 | 247 |
| 310 | 20231115 | 140300 | 27374583400 | 117900 | 118000 | 118000 | 117900 | 334 |
| 311 | 20231115 | 140200 | 27335183700 | 117900 | 117900 | 118000 | 117900 | 382 |
| 312 | 20231115 | 140100 | 27290125700 | 117900 | 117900 | 118000 | 117900 | 487 |
| 313 | 20231115 | 140000 | 27232674400 | 118000 | 117900 | 118000 | 117900 | 123 |
| 314 | 20231115 | 135900 | 27218168600 | 117900 | 118000 | 118000 | 117900 | 404 |
| 315 | 20231115 | 135800 | 27170503300 | 118000 | 117900 | 118000 | 117800 | 585 |
| 316 | 20231115 | 135700 | 27101536200 | 117900 | 117900 | 117900 | 117800 | 306 |
| 317 | 20231115 | 135600 | 27065465700 | 117800 | 117900 | 117900 | 117800 | 85 |
| 318 | 20231115 | 135500 | 27055445700 | 117900 | 117900 | 117900 | 117800 | 636 |
| 319 | 20231115 | 135400 | 26980474100 | 117900 | 117800 | 117900 | 117800 | 1891 |
| 320 | 20231115 | 135300 | 26757531100 | 117900 | 117900 | 117900 | 117800 | 386 |
| 321 | 20231115 | 135200 | 26712041700 | 117900 | 117800 | 117900 | 117800 | 556 |
| 322 | 20231115 | 135100 | 26646511600 | 117900 | 117900 | 117900 | 117800 | 311 |
| 323 | 20231115 | 135000 | 26609861000 | 117800 | 117900 | 117900 | 117800 | 1143 |
| 324 | 20231115 | 134900 | 26475112000 | 117800 | 117800 | 117900 | 117800 | 555 |
| 325 | 20231115 | 134800 | 26409703500 | 117900 | 117900 | 117900 | 117800 | 715 |
| 326 | 20231115 | 134700 | 26325412500 | 117800 | 117900 | 117900 | 117800 | 390 |
| 327 | 20231115 | 134600 | 26279450200 | 117900 | 117900 | 117900 | 117800 | 185 |
| 328 | 20231115 | 134500 | 26257646400 | 117800 | 117900 | 117900 | 117800 | 245 |
| 329 | 20231115 | 134400 | 26228772200 | 117800 | 117900 | 117900 | 117800 | 385 |
| 330 | 20231115 | 134300 | 26183389500 | 117900 | 117800 | 117900 | 117800 | 126 |
| 331 | 20231115 | 134200 | 26168537200 | 117800 | 117900 | 117900 | 117800 | 724 |
| 332 | 20231115 | 134100 | 26083201500 | 117800 | 117900 | 117900 | 117800 | 161 |
| 333 | 20231115 | 134000 | 26064225200 | 117800 | 117900 | 117900 | 117800 | 246 |
| 334 | 20231115 | 133900 | 26035234100 | 117900 | 117900 | 117900 | 117800 | 459 |
| 335 | 20231115 | 133800 | 25981129000 | 117900 | 117900 | 117900 | 117800 | 267 |
| 336 | 20231115 | 133700 | 25949653700 | 117900 | 117900 | 117900 | 117800 | 479 |
| 337 | 20231115 | 133600 | 25893191200 | 117900 | 117800 | 117900 | 117700 | 3656 |
| 338 | 20231115 | 133500 | 25462475400 | 117700 | 117700 | 117800 | 117700 | 551 |
| 339 | 20231115 | 133400 | 25397599400 | 117700 | 117800 | 117800 | 117700 | 296 |
| 340 | 20231115 | 133300 | 25362735900 | 117700 | 117800 | 117800 | 117700 | 246 |
| 341 | 20231115 | 133200 | 25333772700 | 117700 | 117800 | 117800 | 117700 | 234 |
| 342 | 20231115 | 133100 | 25306223100 | 117800 | 117800 | 117800 | 117700 | 521 |
| 343 | 20231115 | 133000 | 25244856900 | 117800 | 117800 | 117800 | 117700 | 221 |
| 344 | 20231115 | 132900 | 25218834200 | 117800 | 117700 | 117800 | 117700 | 442 |
| 345 | 20231115 | 132800 | 25166786900 | 117700 | 117700 | 117800 | 117700 | 328 |
| 346 | 20231115 | 132700 | 25128158500 | 117700 | 117800 | 117800 | 117700 | 329 |
| 347 | 20231115 | 132600 | 25089414500 | 117800 | 117800 | 117800 | 117700 | 258 |
| 348 | 20231115 | 132500 | 25059038600 | 117700 | 117700 | 117800 | 117700 | 543 |
| 349 | 20231115 | 132400 | 24995106200 | 117800 | 117700 | 117800 | 117700 | 174 |
| 350 | 20231115 | 132300 | 24974615600 | 117700 | 117800 | 117800 | 117700 | 228 |
| 351 | 20231115 | 132200 | 24947777400 | 117800 | 117700 | 117800 | 117700 | 97 |
| 352 | 20231115 | 132100 | 24936357600 | 117700 | 117800 | 117800 | 117700 | 245 |
| 353 | 20231115 | 132000 | 24907511900 | 117700 | 117700 | 117800 | 117700 | 297 |
| 354 | 20231115 | 131900 | 24872543100 | 117800 | 117700 | 117800 | 117700 | 115 |
| 355 | 20231115 | 131800 | 24859006300 | 117800 | 117800 | 117800 | 117700 | 149 |
| 356 | 20231115 | 131700 | 24841460400 | 117700 | 117800 | 117800 | 117700 | 339 |
| 357 | 20231115 | 131600 | 24801549300 | 117800 | 117700 | 117800 | 117700 | 174 |
| 358 | 20231115 | 131500 | 24781059800 | 117800 | 117800 | 117800 | 117700 | 150 |
| 359 | 20231115 | 131400 | 24763397300 | 117700 | 117700 | 117800 | 117700 | 167 |
| 360 | 20231115 | 131300 | 24743734600 | 117700 | 117700 | 117800 | 117700 | 250 |
| 361 | 20231115 | 131200 | 24714302500 | 117700 | 117800 | 117800 | 117700 | 283 |
| 362 | 20231115 | 131100 | 24680976700 | 117800 | 117800 | 117800 | 117700 | 151 |
| 363 | 20231115 | 131000 | 24663196900 | 117700 | 117700 | 117800 | 117700 | 219 |
| 364 | 20231115 | 130900 | 24637414600 | 117800 | 117700 | 117800 | 117700 | 206 |
| 365 | 20231115 | 130800 | 24613160400 | 117800 | 117700 | 117800 | 117700 | 111 |
| 366 | 20231115 | 130700 | 24600089200 | 117800 | 117800 | 117800 | 117700 | 222 |
| 367 | 20231115 | 130600 | 24573954100 | 117800 | 117700 | 117800 | 117700 | 95 |
| 368 | 20231115 | 130500 | 24562763700 | 117700 | 117800 | 117800 | 117700 | 352 |
| 369 | 20231115 | 130400 | 24521323600 | 117800 | 117800 | 117800 | 117700 | 181 |
| 370 | 20231115 | 130300 | 24500011700 | 117800 | 117700 | 117800 | 117700 | 112 |
| 371 | 20231115 | 130200 | 24486824900 | 117700 | 117800 | 117800 | 117700 | 112 |
| 372 | 20231115 | 130100 | 24473640600 | 117700 | 117700 | 117800 | 117700 | 109 |
| 373 | 20231115 | 130000 | 24460808200 | 117700 | 117700 | 117800 | 117700 | 178 |
| 374 | 20231115 | 125900 | 24439847800 | 117700 | 117700 | 117800 | 117700 | 208 |
| 375 | 20231115 | 125800 | 24415359700 | 117800 | 117700 | 117800 | 117700 | 227 |
| 376 | 20231115 | 125700 | 24388633700 | 117700 | 117700 | 117800 | 117600 | 937 |
| 377 | 20231115 | 125600 | 24278352600 | 117600 | 117600 | 117700 | 117600 | 263 |
| 378 | 20231115 | 125500 | 24247420000 | 117600 | 117700 | 117700 | 117600 | 193 |
| 379 | 20231115 | 125400 | 24224715100 | 117600 | 117600 | 117700 | 117600 | 279 |
| 380 | 20231115 | 125300 | 24191901000 | 117600 | 117600 | 117700 | 117600 | 138 |
| 381 | 20231115 | 125200 | 24175667800 | 117600 | 117600 | 117700 | 117600 | 71 |
| 382 | 20231115 | 125100 | 24167318000 | 117600 | 117700 | 117800 | 117600 | 997 |
| 383 | 20231115 | 125000 | 24049970800 | 117700 | 117700 | 117800 | 117700 | 258 |
| 384 | 20231115 | 124900 | 24019600800 | 117700 | 117600 | 117800 | 117600 | 470 |
| 385 | 20231115 | 124800 | 23964285500 | 117700 | 117800 | 117800 | 117600 | 88 |
| 386 | 20231115 | 124700 | 23953935800 | 117700 | 117800 | 117800 | 117600 | 673 |
| 387 | 20231115 | 124600 | 23874726500 | 117700 | 117600 | 117800 | 117600 | 2145 |
| 388 | 20231115 | 124500 | 23622267800 | 117600 | 117600 | 117700 | 117600 | 265 |
| 389 | 20231115 | 124400 | 23591091000 | 117600 | 117700 | 117700 | 117600 | 491 |
| 390 | 20231115 | 124300 | 23533340600 | 117600 | 117600 | 117700 | 117600 | 146 |
| 391 | 20231115 | 124200 | 23516162800 | 117600 | 117600 | 117700 | 117600 | 162 |
| 392 | 20231115 | 124100 | 23497107700 | 117600 | 117600 | 117700 | 117600 | 251 |
| 393 | 20231115 | 124000 | 23467580600 | 117600 | 117600 | 117700 | 117600 | 208 |
| 394 | 20231115 | 123900 | 23443112000 | 117700 | 117700 | 117700 | 117600 | 149 |
| 395 | 20231115 | 123800 | 23425582800 | 117600 | 117600 | 117700 | 117600 | 301 |
| 396 | 20231115 | 123700 | 23390176500 | 117600 | 117700 | 117700 | 117600 | 226 |
| 397 | 20231115 | 123600 | 23363586500 | 117700 | 117700 | 117700 | 117600 | 115 |
| 398 | 20231115 | 123500 | 23350057800 | 117600 | 117700 | 117700 | 117600 | 310 |
| 399 | 20231115 | 123400 | 23313588900 | 117700 | 117600 | 117700 | 117600 | 169 |
| 400 | 20231115 | 123300 | 23293706600 | 117600 | 117600 | 117700 | 117600 | 126 |
| 401 | 20231115 | 123200 | 23278884600 | 117600 | 117600 | 117700 | 117600 | 256 |
| 402 | 20231115 | 123100 | 23248772100 | 117600 | 117600 | 117700 | 117600 | 156 |
| 403 | 20231115 | 123000 | 23230417600 | 117600 | 117600 | 117700 | 117600 | 452 |
| 404 | 20231115 | 122900 | 23177231700 | 117600 | 117600 | 117700 | 117600 | 220 |
| 405 | 20231115 | 122800 | 23151352300 | 117600 | 117700 | 117700 | 117600 | 1866 |
| 406 | 20231115 | 122700 | 22931746500 | 117700 | 117700 | 117700 | 117600 | 260 |
| 407 | 20231115 | 122600 | 22901164700 | 117600 | 117700 | 117700 | 117600 | 155 |
| 408 | 20231115 | 122500 | 22882929100 | 117600 | 117600 | 117700 | 117600 | 230 |
| 409 | 20231115 | 122400 | 22855875800 | 117600 | 117700 | 117700 | 117600 | 166 |
| 410 | 20231115 | 122300 | 22836349600 | 117700 | 117600 | 117700 | 117600 | 117 |
| 411 | 20231115 | 122200 | 22822585400 | 117600 | 117700 | 117700 | 117600 | 208 |
| 412 | 20231115 | 122100 | 22798121600 | 117600 | 117600 | 117700 | 117600 | 173 |
| 413 | 20231115 | 122000 | 22777772500 | 117600 | 117500 | 117700 | 117500 | 380 |
| 414 | 20231115 | 121900 | 22733087800 | 117500 | 117500 | 117600 | 117500 | 162 |
| 415 | 20231115 | 121800 | 22714047600 | 117600 | 117500 | 117700 | 117500 | 203 |
| 416 | 20231115 | 121700 | 22690178500 | 117500 | 117600 | 117600 | 117500 | 175 |
| 417 | 20231115 | 121600 | 22669608200 | 117500 | 117600 | 117700 | 117500 | 367 |
| 418 | 20231115 | 121500 | 22626452300 | 117600 | 117600 | 117600 | 117500 | 140 |
| 419 | 20231115 | 121400 | 22609996600 | 117500 | 117500 | 117600 | 117500 | 161 |
| 420 | 20231115 | 121300 | 22591073000 | 117600 | 117500 | 117600 | 117500 | 185 |
| 421 | 20231115 | 121200 | 22569331800 | 117600 | 117500 | 117600 | 117500 | 150 |
| 422 | 20231115 | 121100 | 22551701100 | 117600 | 117500 | 117600 | 117500 | 147 |
| 423 | 20231115 | 121000 | 22534423400 | 117500 | 117500 | 117600 | 117500 | 316 |
| 424 | 20231115 | 120900 | 22497283400 | 117500 | 117600 | 117700 | 117500 | 137 |
| 425 | 20231115 | 120800 | 22481178600 | 117600 | 117500 | 117700 | 117500 | 209 |
| 426 | 20231115 | 120700 | 22456605500 | 117600 | 117600 | 117600 | 117500 | 189 |
| 427 | 20231115 | 120600 | 22434385100 | 117500 | 117700 | 117700 | 117500 | 1260 |
| 428 | 20231115 | 120500 | 22286210200 | 117600 | 117700 | 117700 | 117600 | 157 |
| 429 | 20231115 | 120400 | 22267742500 | 117600 | 117700 | 117700 | 117600 | 148 |
| 430 | 20231115 | 120300 | 22250330700 | 117700 | 117500 | 117700 | 117500 | 438 |
| 431 | 20231115 | 120200 | 22198831400 | 117500 | 117500 | 117700 | 117500 | 479 |
| 432 | 20231115 | 120100 | 22142502000 | 117700 | 117500 | 117700 | 117500 | 987 |
| 433 | 20231115 | 120000 | 22026430700 | 117600 | 117600 | 117600 | 117500 | 142 |
| 434 | 20231115 | 115900 | 22009739500 | 117600 | 117600 | 117600 | 117500 | 316 |
| 435 | 20231115 | 115800 | 21972583300 | 117500 | 117600 | 117700 | 117500 | 550 |
| 436 | 20231115 | 115700 | 21907906100 | 117600 | 117600 | 117700 | 117500 | 1069 |
| 437 | 20231115 | 115600 | 21782188300 | 117600 | 117500 | 117600 | 117500 | 142 |
| 438 | 20231115 | 115500 | 21765497600 | 117600 | 117600 | 117600 | 117500 | 204 |
| 439 | 20231115 | 115400 | 21741520400 | 117500 | 117600 | 117600 | 117500 | 299 |
| 440 | 20231115 | 115300 | 21706383300 | 117600 | 117600 | 117600 | 117500 | 156 |
| 441 | 20231115 | 115200 | 21688047000 | 117500 | 117600 | 117600 | 117500 | 182 |
| 442 | 20231115 | 115100 | 21666656800 | 117600 | 117500 | 117600 | 117500 | 399 |
| 443 | 20231115 | 115000 | 21619757700 | 117600 | 117500 | 117600 | 117400 | 529 |
| 444 | 20231115 | 114900 | 21557606200 | 117500 | 117500 | 117500 | 117400 | 331 |
| 445 | 20231115 | 114800 | 21518732600 | 117500 | 117500 | 117500 | 117400 | 154 |
| 446 | 20231115 | 114700 | 21500647200 | 117400 | 117600 | 117600 | 117400 | 985 |
| 447 | 20231115 | 114600 | 21384910400 | 117500 | 117500 | 117600 | 117500 | 207 |
| 448 | 20231115 | 114500 | 21360580200 | 117500 | 117500 | 117600 | 117500 | 196 |
| 449 | 20231115 | 114400 | 21337540500 | 117600 | 117700 | 117700 | 117600 | 4535 |
| 450 | 20231115 | 114300 | 20804222300 | 117600 | 117600 | 117700 | 117600 | 260 |
| 451 | 20231115 | 114200 | 20773636200 | 117600 | 117700 | 117700 | 117600 | 190 |
| 452 | 20231115 | 114100 | 20751281400 | 117600 | 117600 | 117700 | 117600 | 228 |
| 453 | 20231115 | 114000 | 20724461200 | 117600 | 117700 | 117700 | 117600 | 432 |
| 454 | 20231115 | 113900 | 20673645900 | 117700 | 117600 | 117700 | 117600 | 196 |
| 455 | 20231115 | 113800 | 20650586800 | 117700 | 117700 | 117700 | 117600 | 214 |
| 456 | 20231115 | 113700 | 20625412100 | 117600 | 117700 | 117700 | 117600 | 167 |
| 457 | 20231115 | 113600 | 20605766900 | 117600 | 117700 | 117700 | 117600 | 209 |
| 458 | 20231115 | 113500 | 20581180300 | 117600 | 117700 | 117700 | 117600 | 168 |
| 459 | 20231115 | 113400 | 20561418900 | 117700 | 117600 | 117700 | 117600 | 191 |
| 460 | 20231115 | 113300 | 20538953200 | 117600 | 117600 | 117700 | 117600 | 159 |
| 461 | 20231115 | 113200 | 20520249900 | 117600 | 117700 | 117700 | 117600 | 167 |
| 462 | 20231115 | 113100 | 20500597600 | 117700 | 117600 | 117700 | 117600 | 314 |
| 463 | 20231115 | 113000 | 20463666800 | 117600 | 117700 | 117700 | 117600 | 42 |
| 464 | 20231115 | 112900 | 20458723900 | 117700 | 117600 | 117700 | 117600 | 276 |
| 465 | 20231115 | 112800 | 20426255100 | 117600 | 117700 | 117700 | 117600 | 308 |
| 466 | 20231115 | 112700 | 20390024200 | 117700 | 117700 | 117700 | 117600 | 113 |
| 467 | 20231115 | 112600 | 20376731500 | 117600 | 117700 | 117700 | 117600 | 216 |
| 468 | 20231115 | 112500 | 20351317700 | 117600 | 117600 | 117700 | 117600 | 181 |
| 469 | 20231115 | 112400 | 20330027700 | 117700 | 117500 | 117700 | 117500 | 704 |
| 470 | 20231115 | 112300 | 20247234200 | 117500 | 117500 | 117600 | 117500 | 136 |
| 471 | 20231115 | 112200 | 20231253300 | 117500 | 117500 | 117600 | 117400 | 105 |
| 472 | 20231115 | 112100 | 20218914200 | 117500 | 117600 | 117600 | 117500 | 221 |
| 473 | 20231115 | 112000 | 20192940100 | 117500 | 117500 | 117700 | 117500 | 1113 |
| 474 | 20231115 | 111900 | 20062060500 | 117500 | 117500 | 117600 | 117500 | 192 |
| 475 | 20231115 | 111800 | 20039498000 | 117600 | 117500 | 117600 | 117500 | 158 |
| 476 | 20231115 | 111700 | 20020931900 | 117600 | 117600 | 117600 | 117500 | 111 |
| 477 | 20231115 | 111600 | 20007886900 | 117500 | 117600 | 117800 | 117500 | 155 |
| 478 | 20231115 | 111500 | 19989662200 | 117600 | 117700 | 117800 | 117600 | 754 |
| 479 | 20231115 | 111400 | 19900912300 | 117600 | 117500 | 117700 | 117500 | 682 |
| 480 | 20231115 | 111300 | 19820711600 | 117600 | 117500 | 117600 | 117400 | 333 |
| 481 | 20231115 | 111200 | 19781569500 | 117400 | 117300 | 117600 | 117300 | 1957 |
| 482 | 20231115 | 111100 | 19551705500 | 117400 | 117500 | 117500 | 117300 | 583 |
| 483 | 20231115 | 111000 | 19483268000 | 117400 | 117400 | 117600 | 117400 | 520 |
| 484 | 20231115 | 110900 | 19422173400 | 117400 | 117400 | 117500 | 117400 | 189 |
| 485 | 20231115 | 110800 | 19399983500 | 117400 | 117500 | 117500 | 117400 | 213 |
| 486 | 20231115 | 110700 | 19374976300 | 117500 | 117700 | 117700 | 117500 | 179 |
| 487 | 20231115 | 110600 | 19353936000 | 117700 | 117500 | 117700 | 117400 | 159 |
| 488 | 20231115 | 110500 | 19335242400 | 117600 | 117600 | 117700 | 117400 | 744 |
| 489 | 20231115 | 110400 | 19247805700 | 117600 | 117800 | 117800 | 117600 | 4621 |
| 490 | 20231115 | 110300 | 18703965200 | 117700 | 117800 | 117800 | 117700 | 237 |
| 491 | 20231115 | 110200 | 18676061500 | 117800 | 117700 | 117800 | 117700 | 186 |
| 492 | 20231115 | 110100 | 18654159900 | 117700 | 117800 | 117800 | 117700 | 643 |
| 493 | 20231115 | 110000 | 18578474100 | 117700 | 117800 | 117800 | 117700 | 89 |
| 494 | 20231115 | 105900 | 18567995300 | 117800 | 117800 | 117800 | 117700 | 2056 |
| 495 | 20231115 | 105800 | 18325976000 | 117700 | 117800 | 117800 | 117700 | 169 |
| 496 | 20231115 | 105700 | 18306073000 | 117700 | 117800 | 117800 | 117700 | 288 |
| 497 | 20231115 | 105600 | 18272150400 | 117700 | 117800 | 117800 | 117700 | 356 |
| 498 | 20231115 | 105500 | 18230230500 | 117700 | 117800 | 117900 | 117700 | 2058 |
| 499 | 20231115 | 105400 | 17987832100 | 117800 | 117900 | 117900 | 117800 | 361 |
| 500 | 20231115 | 105300 | 17945283300 | 117900 | 117900 | 117900 | 117800 | 360 |
| 501 | 20231115 | 105200 | 17902846900 | 117900 | 117900 | 117900 | 117800 | 318 |
| 502 | 20231115 | 105100 | 17865367200 | 117900 | 117900 | 117900 | 117800 | 285 |
| 503 | 20231115 | 105000 | 17831776800 | 117900 | 117800 | 117900 | 117800 | 273 |
| 504 | 20231115 | 104900 | 17799596300 | 117900 | 117800 | 117900 | 117800 | 2953 |
| 505 | 20231115 | 104800 | 17451458300 | 117800 | 117800 | 117900 | 117800 | 270 |
| 506 | 20231115 | 104700 | 17419639500 | 117900 | 117800 | 117900 | 117700 | 2741 |
| 507 | 20231115 | 104600 | 17096757000 | 117800 | 117800 | 117800 | 117700 | 366 |
| 508 | 20231115 | 104500 | 17053667100 | 117800 | 117700 | 117800 | 117600 | 661 |
| 509 | 20231115 | 104400 | 16975860700 | 117700 | 117700 | 117700 | 117600 | 1135 |
| 510 | 20231115 | 104300 | 16842278300 | 117700 | 117700 | 117800 | 117600 | 3603 |
| 511 | 20231115 | 104200 | 16418200500 | 117700 | 117700 | 117800 | 117700 | 357 |
| 512 | 20231115 | 104100 | 16376158200 | 117800 | 117800 | 117800 | 117700 | 224 |
| 513 | 20231115 | 104000 | 16349780300 | 117700 | 117800 | 117800 | 117700 | 378 |
| 514 | 20231115 | 103900 | 16305273900 | 117800 | 117700 | 117800 | 117700 | 361 |
| 515 | 20231115 | 103800 | 16262771200 | 117800 | 117800 | 117800 | 117700 | 657 |
| 516 | 20231115 | 103700 | 16185389800 | 117700 | 117800 | 117800 | 117700 | 403 |
| 517 | 20231115 | 103600 | 16137939200 | 117800 | 117800 | 117800 | 117700 | 413 |
| 518 | 20231115 | 103500 | 16089297500 | 117800 | 117700 | 117800 | 117700 | 426 |
| 519 | 20231115 | 103400 | 16039129300 | 117700 | 117800 | 117800 | 117700 | 271 |
| 520 | 20231115 | 103300 | 16007214300 | 117700 | 117800 | 117800 | 117700 | 481 |
| 521 | 20231115 | 103200 | 15950586400 | 117800 | 117800 | 117800 | 117700 | 635 |
| 522 | 20231115 | 103100 | 15875830200 | 117800 | 117700 | 117800 | 117700 | 308 |
| 523 | 20231115 | 103000 | 15839557700 | 117800 | 117800 | 117800 | 117700 | 546 |
| 524 | 20231115 | 102900 | 15775250700 | 117700 | 117700 | 117800 | 117700 | 514 |
| 525 | 20231115 | 102800 | 15714737500 | 117700 | 117800 | 117800 | 117700 | 195 |
| 526 | 20231115 | 102700 | 15691772800 | 117700 | 117800 | 117800 | 117700 | 710 |
| 527 | 20231115 | 102600 | 15608164900 | 117700 | 117700 | 117800 | 117600 | 1429 |
| 528 | 20231115 | 102500 | 15439974300 | 117700 | 117700 | 117700 | 117600 | 356 |
| 529 | 20231115 | 102400 | 15398085700 | 117600 | 117600 | 117700 | 117600 | 407 |
| 530 | 20231115 | 102300 | 15350205700 | 117700 | 117700 | 117700 | 117600 | 201 |
| 531 | 20231115 | 102200 | 15326549800 | 117700 | 117700 | 117700 | 117600 | 1387 |
| 532 | 20231115 | 102100 | 15163427100 | 117600 | 117700 | 117700 | 117600 | 1524 |
| 533 | 20231115 | 102000 | 14984188800 | 117700 | 117800 | 117800 | 117600 | 1568 |
| 534 | 20231115 | 101900 | 14799634500 | 117700 | 117900 | 117900 | 117700 | 1449 |
| 535 | 20231115 | 101800 | 14628979600 | 117800 | 117900 | 117900 | 117800 | 4372 |
| 536 | 20231115 | 101700 | 14113917900 | 117900 | 117900 | 117900 | 117800 | 529 |
| 537 | 20231115 | 101600 | 14051564300 | 117900 | 117500 | 117900 | 117400 | 25273 |
| 538 | 20231115 | 101500 | 11078284700 | 117500 | 117500 | 117500 | 117400 | 301 |
| 539 | 20231115 | 101400 | 11042927300 | 117500 | 117400 | 117500 | 117400 | 431 |
| 540 | 20231115 | 101300 | 10992296300 | 117500 | 117400 | 117500 | 117400 | 2794 |
| 541 | 20231115 | 101200 | 10664243100 | 117400 | 117300 | 117400 | 117300 | 346 |
| 542 | 20231115 | 101100 | 10623635400 | 117400 | 117400 | 117400 | 117300 | 277 |
| 543 | 20231115 | 101000 | 10591126300 | 117400 | 117400 | 117400 | 117300 | 286 |
| 544 | 20231115 | 100900 | 10557561100 | 117400 | 117300 | 117400 | 117300 | 253 |
| 545 | 20231115 | 100800 | 10527863300 | 117400 | 117400 | 117400 | 117300 | 306 |
| 546 | 20231115 | 100700 | 10491959400 | 117400 | 117300 | 117400 | 117300 | 270 |
| 547 | 20231115 | 100600 | 10460276700 | 117400 | 117200 | 117400 | 117200 | 723 |
| 548 | 20231115 | 100500 | 10375467100 | 117300 | 117300 | 117400 | 117200 | 674 |
| 549 | 20231115 | 100400 | 10296417500 | 117400 | 117400 | 117400 | 117300 | 378 |
| 550 | 20231115 | 100300 | 10252065700 | 117300 | 117300 | 117400 | 117300 | 241 |
| 551 | 20231115 | 100200 | 10223789500 | 117400 | 117300 | 117400 | 117300 | 286 |
| 552 | 20231115 | 100100 | 10190229100 | 117400 | 117300 | 117400 | 117300 | 966 |
| 553 | 20231115 | 100000 | 10076905400 | 117400 | 117400 | 117400 | 117300 | 266 |
| 554 | 20231115 | 095900 | 10045686900 | 117400 | 117300 | 117400 | 117300 | 126 |
| 555 | 20231115 | 095800 | 10030902500 | 117300 | 117300 | 117400 | 117200 | 445 |
| 556 | 20231115 | 095700 | 9978695600 | 117400 | 117500 | 117500 | 117300 | 4902 |
| 557 | 20231115 | 095600 | 9403175000 | 117500 | 117400 | 117500 | 117400 | 241 |
| 558 | 20231115 | 095500 | 9374866100 | 117500 | 117500 | 117500 | 117400 | 271 |
| 559 | 20231115 | 095400 | 9343031700 | 117400 | 117500 | 117500 | 117400 | 530 |
| 560 | 20231115 | 095300 | 9280765400 | 117500 | 117400 | 117500 | 117400 | 623 |
| 561 | 20231115 | 095200 | 9207608900 | 117500 | 117400 | 117500 | 117400 | 892 |
| 562 | 20231115 | 095100 | 9102815600 | 117500 | 117500 | 117500 | 117400 | 582 |
| 563 | 20231115 | 095000 | 9034432700 | 117500 | 117400 | 117500 | 117300 | 4156 |
| 564 | 20231115 | 094900 | 8546382700 | 117400 | 117400 | 117400 | 117300 | 521 |
| 565 | 20231115 | 094800 | 8485227900 | 117400 | 117400 | 117400 | 117300 | 871 |
| 566 | 20231115 | 094700 | 8383005300 | 117300 | 117400 | 117400 | 117300 | 961 |
| 567 | 20231115 | 094600 | 8270225600 | 117300 | 117400 | 117400 | 117300 | 616 |
| 568 | 20231115 | 094500 | 8197957500 | 117300 | 117300 | 117400 | 117200 | 1776 |
| 569 | 20231115 | 094400 | 7989661500 | 117300 | 117300 | 117300 | 117200 | 267 |
| 570 | 20231115 | 094300 | 7958345200 | 117300 | 117200 | 117300 | 117200 | 274 |
| 571 | 20231115 | 094200 | 7926218600 | 117300 | 117200 | 117300 | 117200 | 192 |
| 572 | 20231115 | 094100 | 7903703900 | 117300 | 117300 | 117300 | 117200 | 328 |
| 573 | 20231115 | 094000 | 7865250400 | 117200 | 117300 | 117300 | 117200 | 1580 |
| 574 | 20231115 | 093900 | 7680051200 | 117300 | 117200 | 117300 | 117200 | 156 |
| 575 | 20231115 | 093800 | 7661758800 | 117200 | 117200 | 117300 | 117200 | 109 |
| 576 | 20231115 | 093700 | 7648981000 | 117200 | 117200 | 117300 | 117200 | 139 |
| 577 | 20231115 | 093600 | 7632686400 | 117200 | 117300 | 117400 | 117200 | 921 |
| 578 | 20231115 | 093500 | 7524656500 | 117300 | 117200 | 117400 | 117200 | 1173 |
| 579 | 20231115 | 093400 | 7387054200 | 117200 | 117300 | 117300 | 117200 | 2448 |
| 580 | 20231115 | 093300 | 7099945700 | 117300 | 117300 | 117400 | 117300 | 548 |
| 581 | 20231115 | 093200 | 7035655200 | 117300 | 117400 | 117400 | 117300 | 472 |
| 582 | 20231115 | 093100 | 6980244600 | 117400 | 117300 | 117400 | 117300 | 684 |
| 583 | 20231115 | 093000 | 6899963400 | 117300 | 117300 | 117400 | 117300 | 79 |
| 584 | 20231115 | 092900 | 6890696600 | 117300 | 117400 | 117400 | 117300 | 316 |
| 585 | 20231115 | 092800 | 6853628500 | 117300 | 117300 | 117400 | 117300 | 1990 |
| 586 | 20231115 | 092700 | 6620088200 | 117300 | 117300 | 117300 | 117200 | 1338 |
| 587 | 20231115 | 092600 | 6463142900 | 117300 | 117300 | 117400 | 117300 | 494 |
| 588 | 20231115 | 092500 | 6405190500 | 117300 | 117200 | 117400 | 117200 | 4257 |
| 589 | 20231115 | 092400 | 5905744500 | 117200 | 117000 | 117200 | 117000 | 3738 |
| 590 | 20231115 | 092300 | 5467811800 | 117000 | 117100 | 117200 | 117000 | 4011 |
| 591 | 20231115 | 092200 | 4998257600 | 117000 | 117000 | 117100 | 117000 | 368 |
| 592 | 20231115 | 092100 | 4955173200 | 117100 | 116900 | 117100 | 116700 | 2599 |
| 593 | 20231115 | 092000 | 4651340100 | 116900 | 116900 | 117000 | 116900 | 67 |
| 594 | 20231115 | 091900 | 4643507700 | 116900 | 117000 | 117100 | 116900 | 2182 |
| 595 | 20231115 | 091800 | 4388239000 | 117000 | 117000 | 117100 | 117000 | 402 |
| 596 | 20231115 | 091700 | 4341179100 | 117100 | 117000 | 117100 | 117000 | 494 |
| 597 | 20231115 | 091600 | 4283378700 | 117000 | 117000 | 117100 | 117000 | 278 |
| 598 | 20231115 | 091500 | 4250851500 | 117000 | 117000 | 117100 | 116900 | 444 |
| 599 | 20231115 | 091400 | 4198907300 | 117000 | 117000 | 117100 | 116700 | 770 |
| 600 | 20231115 | 091300 | 4108868700 | 117100 | 117000 | 117100 | 116800 | 497 |
| 601 | 20231115 | 091200 | 4050723700 | 117000 | 117100 | 117100 | 117000 | 818 |
| 602 | 20231115 | 091100 | 3954984700 | 117100 | 117200 | 117300 | 117100 | 681 |
| 603 | 20231115 | 091000 | 3875192800 | 117200 | 117300 | 117400 | 117100 | 1956 |
| 604 | 20231115 | 090900 | 3645846800 | 117300 | 117200 | 117400 | 117200 | 858 |
| 605 | 20231115 | 090800 | 3545204900 | 117200 | 117200 | 117300 | 117100 | 1133 |
| 606 | 20231115 | 090700 | 3412375500 | 117300 | 117300 | 117400 | 117200 | 1155 |
| 607 | 20231115 | 090600 | 3276893900 | 117300 | 117400 | 117500 | 117300 | 2517 |
| 608 | 20231115 | 090500 | 2981394800 | 117400 | 117400 | 117500 | 117400 | 1696 |
| 609 | 20231115 | 090400 | 2782250900 | 117400 | 117000 | 117400 | 117000 | 3588 |
| 610 | 20231115 | 090300 | 2361745400 | 117000 | 117100 | 117200 | 117000 | 1502 |
| 611 | 20231115 | 090200 | 2185827100 | 117100 | 117200 | 117400 | 117100 | 2388 |
| 612 | 20231115 | 090100 | 1905832300 | 117300 | 117400 | 117500 | 117200 | 3620 |
| 613 | 20231115 | 090000 | 1480965600 | 117400 | 117400 | 117500 | 116800 | 12616 |