34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 193400 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 2499 |
| 3 | 20231115 | 193300 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 4 | 20231115 | 193200 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 5 | 20231115 | 193100 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 6 | 20231115 | 193000 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 7 | 20231115 | 192900 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 8 | 20231115 | 192800 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 9 | 20231115 | 192700 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 10 | 20231115 | 192600 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 11 | 20231115 | 192500 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 12 | 20231115 | 192400 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 13 | 20231115 | 192300 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 14 | 20231115 | 192200 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 15 | 20231115 | 192100 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 16 | 20231115 | 192000 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 17 | 20231115 | 191900 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 18 | 20231115 | 191800 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 19 | 20231115 | 191700 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 20 | 20231115 | 191600 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 21 | 20231115 | 191500 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 22 | 20231115 | 191400 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 23 | 20231115 | 191300 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 24 | 20231115 | 191200 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 25 | 20231115 | 191100 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 26 | 20231115 | 191000 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 27 | 20231115 | 190900 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 28 | 20231115 | 190800 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 29 | 20231115 | 190700 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 30 | 20231115 | 190600 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 31 | 20231115 | 190500 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 32 | 20231115 | 190400 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 2499 |
| 33 | 20231115 | 190300 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 34 | 20231115 | 190200 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 35 | 20231115 | 190100 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 36 | 20231115 | 190000 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 37 | 20231115 | 185900 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 38 | 20231115 | 185800 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 39 | 20231115 | 185700 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 40 | 20231115 | 185600 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 41 | 20231115 | 185500 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 42 | 20231115 | 185400 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 43 | 20231115 | 185300 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 44 | 20231115 | 185200 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 45 | 20231115 | 185100 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 46 | 20231115 | 185000 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 47 | 20231115 | 184900 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 48 | 20231115 | 184800 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 49 | 20231115 | 184700 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 50 | 20231115 | 184600 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 51 | 20231115 | 184500 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 52 | 20231115 | 184400 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 53 | 20231115 | 184300 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 54 | 20231115 | 184200 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 55 | 20231115 | 184100 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 56 | 20231115 | 184000 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 57 | 20231115 | 183900 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 58 | 20231115 | 183800 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 59 | 20231115 | 183700 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 60 | 20231115 | 183600 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 61 | 20231115 | 183500 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 62 | 20231115 | 183400 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 2499 |
| 63 | 20231115 | 183300 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 64 | 20231115 | 183200 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 65 | 20231115 | 183100 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 66 | 20231115 | 183000 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 67 | 20231115 | 182900 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 68 | 20231115 | 182800 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 69 | 20231115 | 182700 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 70 | 20231115 | 182600 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 71 | 20231115 | 182500 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 72 | 20231115 | 182400 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 73 | 20231115 | 182300 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 74 | 20231115 | 182200 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 75 | 20231115 | 182100 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 76 | 20231115 | 182000 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 77 | 20231115 | 181900 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 78 | 20231115 | 181800 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 79 | 20231115 | 181700 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 80 | 20231115 | 181600 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 81 | 20231115 | 181500 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 82 | 20231115 | 181400 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 83 | 20231115 | 181300 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 84 | 20231115 | 181200 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 85 | 20231115 | 181100 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 86 | 20231115 | 181000 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 87 | 20231115 | 180900 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 88 | 20231115 | 180800 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 89 | 20231115 | 180700 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 90 | 20231115 | 180600 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 91 | 20231115 | 180500 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 92 | 20231115 | 180400 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 2499 |
| 93 | 20231115 | 180300 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 94 | 20231115 | 180200 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 95 | 20231115 | 180100 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 96 | 20231115 | 180000 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 97 | 20231115 | 175900 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 98 | 20231115 | 175800 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 99 | 20231115 | 175700 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 100 | 20231115 | 175600 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 101 | 20231115 | 175500 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 102 | 20231115 | 175400 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 103 | 20231115 | 175300 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 104 | 20231115 | 175200 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 105 | 20231115 | 175100 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 106 | 20231115 | 175000 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 107 | 20231115 | 174900 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 108 | 20231115 | 174800 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 109 | 20231115 | 174700 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 110 | 20231115 | 174600 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 111 | 20231115 | 174500 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 112 | 20231115 | 174400 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 113 | 20231115 | 174300 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 114 | 20231115 | 174200 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 115 | 20231115 | 174100 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 116 | 20231115 | 174000 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 117 | 20231115 | 173900 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 118 | 20231115 | 173800 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 119 | 20231115 | 173700 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 120 | 20231115 | 173600 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 121 | 20231115 | 173500 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 122 | 20231115 | 173400 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 2499 |
| 123 | 20231115 | 173300 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 124 | 20231115 | 173200 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 125 | 20231115 | 173100 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 126 | 20231115 | 173000 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 127 | 20231115 | 172900 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 128 | 20231115 | 172800 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 129 | 20231115 | 172700 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 130 | 20231115 | 172600 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 131 | 20231115 | 172500 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 132 | 20231115 | 172400 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 133 | 20231115 | 172300 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 134 | 20231115 | 172200 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 135 | 20231115 | 172100 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 136 | 20231115 | 172000 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 137 | 20231115 | 171900 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 138 | 20231115 | 171800 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 139 | 20231115 | 171700 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 140 | 20231115 | 171600 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 141 | 20231115 | 171500 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 142 | 20231115 | 171400 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 143 | 20231115 | 171300 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 144 | 20231115 | 171200 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 145 | 20231115 | 171100 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 146 | 20231115 | 171000 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 147 | 20231115 | 170900 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 148 | 20231115 | 170800 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 149 | 20231115 | 170700 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 150 | 20231115 | 170600 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 151 | 20231115 | 170500 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 152 | 20231115 | 170400 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 2499 |
| 153 | 20231115 | 170300 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 154 | 20231115 | 170200 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 155 | 20231115 | 170100 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 156 | 20231115 | 170000 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 157 | 20231115 | 165900 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 158 | 20231115 | 165800 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 159 | 20231115 | 165700 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 160 | 20231115 | 165600 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 161 | 20231115 | 165500 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 162 | 20231115 | 165400 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 163 | 20231115 | 165300 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 164 | 20231115 | 165200 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 165 | 20231115 | 165100 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 166 | 20231115 | 165000 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 167 | 20231115 | 164900 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 168 | 20231115 | 164800 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 169 | 20231115 | 164700 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 170 | 20231115 | 164600 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 171 | 20231115 | 164500 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 172 | 20231115 | 164400 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 173 | 20231115 | 164300 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 174 | 20231115 | 164200 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 175 | 20231115 | 164100 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 176 | 20231115 | 164000 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 177 | 20231115 | 163900 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 178 | 20231115 | 163800 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 179 | 20231115 | 163700 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 180 | 20231115 | 163600 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 181 | 20231115 | 163500 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 182 | 20231115 | 163400 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 2499 |
| 183 | 20231115 | 163300 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 184 | 20231115 | 163200 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 185 | 20231115 | 163100 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 186 | 20231115 | 163000 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 187 | 20231115 | 162900 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 188 | 20231115 | 162800 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 189 | 20231115 | 162700 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 190 | 20231115 | 162600 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 191 | 20231115 | 162500 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 192 | 20231115 | 162400 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 193 | 20231115 | 162300 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 194 | 20231115 | 162200 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 195 | 20231115 | 162100 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 196 | 20231115 | 162000 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 197 | 20231115 | 161900 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 198 | 20231115 | 161800 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 199 | 20231115 | 161700 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 200 | 20231115 | 161600 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 201 | 20231115 | 161500 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 202 | 20231115 | 161400 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 203 | 20231115 | 161300 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 204 | 20231115 | 161200 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 205 | 20231115 | 161100 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 206 | 20231115 | 161000 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 207 | 20231115 | 160900 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 208 | 20231115 | 160800 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 209 | 20231115 | 160700 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 210 | 20231115 | 160600 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 211 | 20231115 | 160500 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 212 | 20231115 | 160400 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 2499 |
| 213 | 20231115 | 160300 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 214 | 20231115 | 160200 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 215 | 20231115 | 160100 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 216 | 20231115 | 160000 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 217 | 20231115 | 155900 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 218 | 20231115 | 155800 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 219 | 20231115 | 155700 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 220 | 20231115 | 155600 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 221 | 20231115 | 155500 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 222 | 20231115 | 155400 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 223 | 20231115 | 155300 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 224 | 20231115 | 155200 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 225 | 20231115 | 155100 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 226 | 20231115 | 155000 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 227 | 20231115 | 154900 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 228 | 20231115 | 154800 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 229 | 20231115 | 154700 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 230 | 20231115 | 154600 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 231 | 20231115 | 154500 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 232 | 20231115 | 154400 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 233 | 20231115 | 154300 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 234 | 20231115 | 154200 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 235 | 20231115 | 154100 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 236 | 20231115 | 154000 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 237 | 20231115 | 153900 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 238 | 20231115 | 153800 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 239 | 20231115 | 153700 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 240 | 20231115 | 153600 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 241 | 20231115 | 153500 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 242 | 20231115 | 153400 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 2499 |
| 243 | 20231115 | 153300 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 244 | 20231115 | 153200 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 245 | 20231115 | 153100 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 246 | 20231115 | 153000 | 17804488500 | 52300 | 52300 | 52300 | 52300 | 2499 |
| 247 | 20231115 | 152900 | 17673790800 | 52200 | 52200 | 52200 | 52200 | 0 |
| 248 | 20231115 | 152800 | 17673790800 | 52200 | 52200 | 52200 | 52200 | 0 |
| 249 | 20231115 | 152700 | 17673790800 | 52200 | 52200 | 52200 | 52200 | 0 |
| 250 | 20231115 | 152600 | 17673790800 | 52200 | 52200 | 52200 | 52200 | 0 |
| 251 | 20231115 | 152500 | 17673790800 | 52200 | 52200 | 52200 | 52200 | 0 |
| 252 | 20231115 | 152400 | 17673790800 | 52200 | 52200 | 52200 | 52200 | 0 |
| 253 | 20231115 | 152300 | 17673790800 | 52200 | 52200 | 52200 | 52200 | 0 |
| 254 | 20231115 | 152200 | 17673790800 | 52200 | 52200 | 52200 | 52200 | 0 |
| 255 | 20231115 | 152100 | 17673790800 | 52200 | 52200 | 52200 | 52200 | 0 |
| 256 | 20231115 | 152000 | 17673790800 | 52200 | 52200 | 52200 | 52200 | 0 |
| 257 | 20231115 | 151900 | 17673790800 | 52200 | 52300 | 52300 | 52100 | 275 |
| 258 | 20231115 | 151800 | 17659435100 | 52300 | 52100 | 52400 | 52100 | 582 |
| 259 | 20231115 | 151700 | 17629021700 | 52200 | 52200 | 52300 | 52100 | 263 |
| 260 | 20231115 | 151600 | 17615301600 | 52200 | 52200 | 52200 | 52200 | 326 |
| 261 | 20231115 | 151500 | 17598284400 | 52100 | 52300 | 52300 | 52100 | 577 |
| 262 | 20231115 | 151400 | 17568171300 | 52300 | 52300 | 52300 | 52200 | 57 |
| 263 | 20231115 | 151300 | 17565192900 | 52300 | 52200 | 52300 | 52200 | 752 |
| 264 | 20231115 | 151200 | 17525923300 | 52300 | 52300 | 52300 | 52200 | 212 |
| 265 | 20231115 | 151100 | 17514835900 | 52300 | 52300 | 52300 | 52200 | 208 |
| 266 | 20231115 | 151000 | 17503977600 | 52200 | 52300 | 52300 | 52100 | 148 |
| 267 | 20231115 | 150900 | 17496249400 | 52200 | 52300 | 52300 | 52200 | 367 |
| 268 | 20231115 | 150800 | 17477090300 | 52200 | 52300 | 52300 | 52200 | 60 |
| 269 | 20231115 | 150700 | 17473956400 | 52200 | 52200 | 52300 | 52200 | 191 |
| 270 | 20231115 | 150600 | 17463985900 | 52200 | 52200 | 52200 | 52200 | 134 |
| 271 | 20231115 | 150500 | 17456991100 | 52100 | 52300 | 52300 | 52000 | 2149 |
| 272 | 20231115 | 150400 | 17345004800 | 52200 | 52200 | 52200 | 52200 | 1542 |
| 273 | 20231115 | 150300 | 17264512400 | 52100 | 52200 | 52200 | 52100 | 8 |
| 274 | 20231115 | 150200 | 17264095500 | 52100 | 52100 | 52200 | 52100 | 661 |
| 275 | 20231115 | 150100 | 17229619900 | 52100 | 52100 | 52200 | 52100 | 148 |
| 276 | 20231115 | 150000 | 17221907800 | 52100 | 52200 | 52200 | 52100 | 592 |
| 277 | 20231115 | 145900 | 17191031700 | 52200 | 52200 | 52200 | 52200 | 65 |
| 278 | 20231115 | 145800 | 17187638700 | 52200 | 52200 | 52300 | 52200 | 205 |
| 279 | 20231115 | 145700 | 17176935200 | 52200 | 52100 | 52200 | 52100 | 994 |
| 280 | 20231115 | 145600 | 17125101200 | 52200 | 52200 | 52300 | 52100 | 689 |
| 281 | 20231115 | 145500 | 17089192900 | 52200 | 52300 | 52300 | 52100 | 670 |
| 282 | 20231115 | 145400 | 17054236800 | 52200 | 52300 | 52300 | 52100 | 764 |
| 283 | 20231115 | 145300 | 17014338400 | 52300 | 52300 | 52300 | 52100 | 815 |
| 284 | 20231115 | 145200 | 16971771100 | 52400 | 52400 | 52400 | 52200 | 783 |
| 285 | 20231115 | 145100 | 16930830900 | 52200 | 52600 | 52600 | 52200 | 666 |
| 286 | 20231115 | 145000 | 16895981900 | 52600 | 52500 | 52600 | 52300 | 1681 |
| 287 | 20231115 | 144900 | 16807720600 | 52500 | 52500 | 52500 | 52400 | 913 |
| 288 | 20231115 | 144800 | 16759850100 | 52400 | 52400 | 52500 | 52200 | 771 |
| 289 | 20231115 | 144700 | 16719471600 | 52400 | 52300 | 52400 | 52200 | 626 |
| 290 | 20231115 | 144600 | 16686772700 | 52300 | 52200 | 52400 | 52200 | 643 |
| 291 | 20231115 | 144500 | 16653145400 | 52200 | 52300 | 52300 | 52200 | 540 |
| 292 | 20231115 | 144400 | 16624903500 | 52200 | 52200 | 52300 | 52100 | 861 |
| 293 | 20231115 | 144300 | 16580019000 | 52200 | 52200 | 52300 | 52100 | 554 |
| 294 | 20231115 | 144200 | 16551100400 | 52200 | 52300 | 52300 | 52200 | 1021 |
| 295 | 20231115 | 144100 | 16497786700 | 52300 | 52300 | 52400 | 52200 | 1640 |
| 296 | 20231115 | 144000 | 16412120700 | 52400 | 52400 | 52400 | 52200 | 2324 |
| 297 | 20231115 | 143900 | 16290592000 | 52400 | 52500 | 52500 | 52400 | 939 |
| 298 | 20231115 | 143800 | 16241383400 | 52600 | 52600 | 52600 | 52400 | 868 |
| 299 | 20231115 | 143700 | 16195790600 | 52600 | 52600 | 52700 | 52600 | 307 |
| 300 | 20231115 | 143600 | 16179636400 | 52700 | 52700 | 52700 | 52600 | 102 |
| 301 | 20231115 | 143500 | 16174267800 | 52700 | 52800 | 52800 | 52700 | 422 |
| 302 | 20231115 | 143400 | 16152022700 | 52700 | 52600 | 52700 | 52500 | 1167 |
| 303 | 20231115 | 143300 | 16090661500 | 52600 | 52800 | 52800 | 52600 | 501 |
| 304 | 20231115 | 143200 | 16064236600 | 52800 | 52800 | 52800 | 52800 | 16 |
| 305 | 20231115 | 143100 | 16063391800 | 52800 | 52900 | 53000 | 52800 | 523 |
| 306 | 20231115 | 143000 | 16035706700 | 53000 | 53100 | 53100 | 52900 | 671 |
| 307 | 20231115 | 142900 | 16000119800 | 53000 | 53000 | 53100 | 53000 | 422 |
| 308 | 20231115 | 142800 | 15977752800 | 53100 | 53000 | 53100 | 53000 | 870 |
| 309 | 20231115 | 142700 | 15931628500 | 53000 | 53200 | 53200 | 53000 | 1835 |
| 310 | 20231115 | 142600 | 15834196800 | 53200 | 53100 | 53200 | 53100 | 517 |
| 311 | 20231115 | 142500 | 15806718200 | 53100 | 53000 | 53100 | 53000 | 2374 |
| 312 | 20231115 | 142400 | 15680790700 | 53100 | 53200 | 53200 | 52800 | 6619 |
| 313 | 20231115 | 142300 | 15329603500 | 53100 | 53000 | 53200 | 53000 | 1632 |
| 314 | 20231115 | 142200 | 15242856100 | 53100 | 52700 | 53200 | 52700 | 25867 |
| 315 | 20231115 | 142100 | 13873592400 | 52600 | 52400 | 52600 | 52400 | 1318 |
| 316 | 20231115 | 142000 | 13804350500 | 52400 | 52400 | 52400 | 52400 | 73 |
| 317 | 20231115 | 141900 | 13800525300 | 52400 | 52400 | 52400 | 52400 | 174 |
| 318 | 20231115 | 141800 | 13791407700 | 52400 | 52400 | 52400 | 52400 | 95 |
| 319 | 20231115 | 141700 | 13786429700 | 52400 | 52300 | 52400 | 52300 | 428 |
| 320 | 20231115 | 141600 | 13764004200 | 52300 | 52400 | 52400 | 52300 | 231 |
| 321 | 20231115 | 141500 | 13751910700 | 52300 | 52300 | 52300 | 52300 | 49 |
| 322 | 20231115 | 141400 | 13749348000 | 52300 | 52300 | 52300 | 52300 | 76 |
| 323 | 20231115 | 141300 | 13745373200 | 52300 | 52400 | 52400 | 52300 | 51 |
| 324 | 20231115 | 141200 | 13742705800 | 52400 | 52400 | 52400 | 52400 | 1 |
| 325 | 20231115 | 141100 | 13742653400 | 52400 | 52300 | 52400 | 52300 | 242 |
| 326 | 20231115 | 141000 | 13729989600 | 52300 | 52300 | 52300 | 52300 | 142 |
| 327 | 20231115 | 140900 | 13722563000 | 52300 | 52300 | 52300 | 52300 | 112 |
| 328 | 20231115 | 140800 | 13716705400 | 52300 | 52400 | 52400 | 52300 | 149 |
| 329 | 20231115 | 140700 | 13708907800 | 52400 | 52200 | 52400 | 52200 | 357 |
| 330 | 20231115 | 140600 | 13690237600 | 52200 | 52200 | 52200 | 52200 | 269 |
| 331 | 20231115 | 140500 | 13676195800 | 52200 | 52300 | 52300 | 52200 | 111 |
| 332 | 20231115 | 140400 | 13670391600 | 52300 | 52300 | 52300 | 52300 | 193 |
| 333 | 20231115 | 140300 | 13660297700 | 52300 | 52200 | 52300 | 52200 | 376 |
| 334 | 20231115 | 140200 | 13640657500 | 52200 | 52300 | 52300 | 52200 | 241 |
| 335 | 20231115 | 140100 | 13628072100 | 52300 | 52300 | 52300 | 52300 | 1194 |
| 336 | 20231115 | 140000 | 13565625900 | 52300 | 52400 | 52400 | 52300 | 230 |
| 337 | 20231115 | 135900 | 13553580900 | 52400 | 52500 | 52500 | 52400 | 186 |
| 338 | 20231115 | 135800 | 13543831400 | 52400 | 52400 | 52400 | 52400 | 78 |
| 339 | 20231115 | 135700 | 13539744200 | 52400 | 52500 | 52500 | 52400 | 27 |
| 340 | 20231115 | 135600 | 13538327000 | 52500 | 52400 | 52500 | 52400 | 15 |
| 341 | 20231115 | 135500 | 13537540800 | 52500 | 52400 | 52500 | 52400 | 232 |
| 342 | 20231115 | 135400 | 13525381500 | 52300 | 52300 | 52400 | 52300 | 202 |
| 343 | 20231115 | 135300 | 13514816800 | 52300 | 52400 | 52400 | 52300 | 3135 |
| 344 | 20231115 | 135200 | 13350763700 | 52400 | 52500 | 52500 | 52400 | 242 |
| 345 | 20231115 | 135100 | 13338075500 | 52400 | 52400 | 52500 | 52400 | 167 |
| 346 | 20231115 | 135000 | 13329322200 | 52400 | 52500 | 52500 | 52400 | 1327 |
| 347 | 20231115 | 134900 | 13259661600 | 52500 | 52500 | 52600 | 52500 | 4 |
| 348 | 20231115 | 134800 | 13259451500 | 52500 | 52500 | 52600 | 52500 | 137 |
| 349 | 20231115 | 134700 | 13252256500 | 52500 | 52500 | 52500 | 52500 | 503 |
| 350 | 20231115 | 134600 | 13225849000 | 52600 | 52600 | 52600 | 52600 | 300 |
| 351 | 20231115 | 134500 | 13210069000 | 52600 | 52600 | 52600 | 52600 | 2 |
| 352 | 20231115 | 134400 | 13209963800 | 52600 | 52600 | 52600 | 52500 | 131 |
| 353 | 20231115 | 134300 | 13203073800 | 52600 | 52600 | 52600 | 52600 | 551 |
| 354 | 20231115 | 134200 | 13174091200 | 52500 | 52600 | 52600 | 52500 | 59 |
| 355 | 20231115 | 134100 | 13170992700 | 52600 | 52600 | 52600 | 52600 | 236 |
| 356 | 20231115 | 134000 | 13158579100 | 52600 | 52600 | 52700 | 52600 | 543 |
| 357 | 20231115 | 133900 | 13130014800 | 52600 | 52600 | 52600 | 52500 | 33 |
| 358 | 20231115 | 133800 | 13128281500 | 52600 | 52600 | 52600 | 52600 | 311 |
| 359 | 20231115 | 133700 | 13111922900 | 52500 | 52600 | 52600 | 52500 | 259 |
| 360 | 20231115 | 133600 | 13098325200 | 52600 | 52600 | 52700 | 52600 | 423 |
| 361 | 20231115 | 133500 | 13076070400 | 52600 | 52600 | 52600 | 52600 | 86 |
| 362 | 20231115 | 133400 | 13071546800 | 52600 | 52600 | 52600 | 52600 | 207 |
| 363 | 20231115 | 133300 | 13060658600 | 52600 | 52600 | 52600 | 52600 | 255 |
| 364 | 20231115 | 133200 | 13047245600 | 52600 | 52700 | 52700 | 52600 | 255 |
| 365 | 20231115 | 133100 | 13033828000 | 52600 | 52600 | 52700 | 52600 | 173 |
| 366 | 20231115 | 133000 | 13024727700 | 52700 | 52700 | 52700 | 52600 | 25 |
| 367 | 20231115 | 132900 | 13023411800 | 52700 | 52700 | 52700 | 52700 | 202 |
| 368 | 20231115 | 132800 | 13012766400 | 52700 | 52600 | 52700 | 52600 | 295 |
| 369 | 20231115 | 132700 | 12997227900 | 52600 | 52600 | 52600 | 52600 | 0 |
| 370 | 20231115 | 132600 | 12997227900 | 52600 | 52700 | 52700 | 52600 | 326 |
| 371 | 20231115 | 132500 | 12980078400 | 52700 | 52700 | 52700 | 52600 | 140 |
| 372 | 20231115 | 132400 | 12972713900 | 52700 | 52700 | 52700 | 52700 | 206 |
| 373 | 20231115 | 132300 | 12961857700 | 52700 | 52700 | 52700 | 52700 | 154 |
| 374 | 20231115 | 132200 | 12953741900 | 52700 | 52700 | 52700 | 52600 | 458 |
| 375 | 20231115 | 132100 | 12929605400 | 52700 | 52600 | 52700 | 52600 | 44 |
| 376 | 20231115 | 132000 | 12927289700 | 52600 | 52800 | 52800 | 52600 | 906 |
| 377 | 20231115 | 131900 | 12879554600 | 52800 | 52700 | 52800 | 52700 | 42 |
| 378 | 20231115 | 131800 | 12877337600 | 52700 | 52700 | 52800 | 52700 | 261 |
| 379 | 20231115 | 131700 | 12863569800 | 52800 | 52800 | 52800 | 52800 | 25 |
| 380 | 20231115 | 131600 | 12862249800 | 52800 | 52800 | 52800 | 52700 | 979 |
| 381 | 20231115 | 131500 | 12810564100 | 52800 | 52800 | 52800 | 52700 | 1140 |
| 382 | 20231115 | 131400 | 12750372200 | 52800 | 52400 | 52800 | 52400 | 4022 |
| 383 | 20231115 | 131300 | 12538526600 | 52400 | 52400 | 52400 | 52400 | 304 |
| 384 | 20231115 | 131200 | 12522597000 | 52400 | 52400 | 52400 | 52300 | 636 |
| 385 | 20231115 | 131100 | 12489280200 | 52300 | 52300 | 52400 | 52300 | 227 |
| 386 | 20231115 | 131000 | 12477406400 | 52400 | 52400 | 52400 | 52400 | 55 |
| 387 | 20231115 | 130900 | 12474524400 | 52400 | 52300 | 52400 | 52300 | 18 |
| 388 | 20231115 | 130800 | 12473582900 | 52300 | 52200 | 52300 | 52200 | 236 |
| 389 | 20231115 | 130700 | 12461242000 | 52200 | 52300 | 52300 | 52200 | 400 |
| 390 | 20231115 | 130600 | 12440327000 | 52300 | 52200 | 52300 | 52200 | 509 |
| 391 | 20231115 | 130500 | 12413720400 | 52200 | 52300 | 52300 | 52200 | 102 |
| 392 | 20231115 | 130400 | 12408389600 | 52300 | 52300 | 52300 | 52300 | 175 |
| 393 | 20231115 | 130300 | 12399237100 | 52300 | 52400 | 52400 | 52300 | 1862 |
| 394 | 20231115 | 130200 | 12301790300 | 52500 | 52400 | 52500 | 52400 | 15 |
| 395 | 20231115 | 130100 | 12301003300 | 52500 | 52600 | 52600 | 52400 | 306 |
| 396 | 20231115 | 130000 | 12284940300 | 52600 | 52600 | 52600 | 52600 | 499 |
| 397 | 20231115 | 125900 | 12258692900 | 52600 | 52500 | 52600 | 52500 | 254 |
| 398 | 20231115 | 125800 | 12245347900 | 52600 | 52600 | 52600 | 52500 | 225 |
| 399 | 20231115 | 125700 | 12233513000 | 52600 | 52700 | 52700 | 52600 | 487 |
| 400 | 20231115 | 125600 | 12207889500 | 52700 | 52600 | 52700 | 52600 | 177 |
| 401 | 20231115 | 125500 | 12198579200 | 52600 | 52600 | 52600 | 52600 | 134 |
| 402 | 20231115 | 125400 | 12191530800 | 52600 | 52600 | 52600 | 52600 | 42 |
| 403 | 20231115 | 125300 | 12189321600 | 52600 | 52600 | 52700 | 52600 | 121 |
| 404 | 20231115 | 125200 | 12182953800 | 52600 | 52400 | 52600 | 52400 | 504 |
| 405 | 20231115 | 125100 | 12156448200 | 52500 | 52400 | 52500 | 52400 | 333 |
| 406 | 20231115 | 125000 | 12138966700 | 52400 | 52400 | 52400 | 52400 | 204 |
| 407 | 20231115 | 124900 | 12128277100 | 52400 | 52400 | 52500 | 52400 | 136 |
| 408 | 20231115 | 124800 | 12121143500 | 52400 | 52400 | 52400 | 52400 | 18 |
| 409 | 20231115 | 124700 | 12120200300 | 52400 | 52500 | 52500 | 52400 | 116 |
| 410 | 20231115 | 124600 | 12114116800 | 52500 | 52500 | 52500 | 52400 | 62 |
| 411 | 20231115 | 124500 | 12110861900 | 52500 | 52500 | 52500 | 52500 | 26 |
| 412 | 20231115 | 124400 | 12109496900 | 52500 | 52500 | 52500 | 52500 | 187 |
| 413 | 20231115 | 124300 | 12099679400 | 52500 | 52500 | 52500 | 52400 | 273 |
| 414 | 20231115 | 124200 | 12085349000 | 52500 | 52400 | 52500 | 52400 | 11 |
| 415 | 20231115 | 124100 | 12084772500 | 52500 | 52400 | 52500 | 52400 | 307 |
| 416 | 20231115 | 124000 | 12068683100 | 52400 | 52300 | 52400 | 52300 | 105 |
| 417 | 20231115 | 123900 | 12063187100 | 52300 | 52400 | 52400 | 52300 | 620 |
| 418 | 20231115 | 123800 | 12030759100 | 52400 | 52400 | 52400 | 52300 | 14 |
| 419 | 20231115 | 123700 | 12030026200 | 52300 | 52400 | 52400 | 52300 | 120 |
| 420 | 20231115 | 123600 | 12023747700 | 52400 | 52300 | 52400 | 52300 | 61 |
| 421 | 20231115 | 123500 | 12020556400 | 52400 | 52400 | 52400 | 52400 | 60 |
| 422 | 20231115 | 123400 | 12017412400 | 52400 | 52400 | 52400 | 52400 | 26 |
| 423 | 20231115 | 123300 | 12016050000 | 52400 | 52400 | 52400 | 52300 | 79 |
| 424 | 20231115 | 123200 | 12011910800 | 52400 | 52400 | 52500 | 52300 | 92 |
| 425 | 20231115 | 123100 | 12007095900 | 52400 | 52300 | 52400 | 52300 | 110 |
| 426 | 20231115 | 123000 | 12001341900 | 52400 | 52400 | 52400 | 52300 | 131 |
| 427 | 20231115 | 122900 | 11994488000 | 52300 | 52300 | 52300 | 52300 | 14 |
| 428 | 20231115 | 122800 | 11993755800 | 52400 | 52500 | 52500 | 52400 | 56 |
| 429 | 20231115 | 122700 | 11990821200 | 52500 | 52500 | 52500 | 52500 | 40 |
| 430 | 20231115 | 122600 | 11988721200 | 52500 | 52500 | 52500 | 52400 | 99 |
| 431 | 20231115 | 122500 | 11983529700 | 52500 | 52500 | 52500 | 52400 | 33 |
| 432 | 20231115 | 122400 | 11981799200 | 52500 | 52400 | 52500 | 52400 | 149 |
| 433 | 20231115 | 122300 | 11973989700 | 52500 | 52500 | 52500 | 52400 | 175 |
| 434 | 20231115 | 122200 | 11964816600 | 52500 | 52400 | 52500 | 52400 | 808 |
| 435 | 20231115 | 122100 | 11922427100 | 52400 | 52400 | 52400 | 52400 | 328 |
| 436 | 20231115 | 122000 | 11905239900 | 52400 | 52400 | 52400 | 52400 | 350 |
| 437 | 20231115 | 121900 | 11886899900 | 52400 | 52300 | 52400 | 52300 | 7 |
| 438 | 20231115 | 121800 | 11886533600 | 52400 | 52300 | 52400 | 52300 | 94 |
| 439 | 20231115 | 121700 | 11881609500 | 52300 | 52300 | 52300 | 52300 | 1 |
| 440 | 20231115 | 121600 | 11881557200 | 52300 | 52300 | 52300 | 52300 | 91 |
| 441 | 20231115 | 121500 | 11876797900 | 52300 | 52300 | 52300 | 52200 | 21 |
| 442 | 20231115 | 121400 | 11875699900 | 52300 | 52300 | 52300 | 52300 | 58 |
| 443 | 20231115 | 121300 | 11872666500 | 52300 | 52200 | 52300 | 52200 | 226 |
| 444 | 20231115 | 121200 | 11860850500 | 52200 | 52300 | 52300 | 52200 | 40 |
| 445 | 20231115 | 121100 | 11858762300 | 52200 | 52300 | 52300 | 52200 | 354 |
| 446 | 20231115 | 121000 | 11840263100 | 52400 | 52400 | 52400 | 52400 | 55 |
| 447 | 20231115 | 120900 | 11837381100 | 52400 | 52300 | 52400 | 52300 | 22 |
| 448 | 20231115 | 120800 | 11836228800 | 52300 | 52400 | 52400 | 52300 | 113 |
| 449 | 20231115 | 120700 | 11830308100 | 52400 | 52400 | 52400 | 52400 | 3 |
| 450 | 20231115 | 120600 | 11830150900 | 52300 | 52300 | 52400 | 52300 | 85 |
| 451 | 20231115 | 120500 | 11825698400 | 52400 | 52400 | 52500 | 52200 | 501 |
| 452 | 20231115 | 120400 | 11799461600 | 52400 | 52400 | 52400 | 52300 | 134 |
| 453 | 20231115 | 120300 | 11792450000 | 52400 | 52300 | 52400 | 52300 | 224 |
| 454 | 20231115 | 120200 | 11780732300 | 52300 | 52100 | 52300 | 52100 | 118 |
| 455 | 20231115 | 120100 | 11774577800 | 52100 | 52100 | 52100 | 52100 | 10 |
| 456 | 20231115 | 120000 | 11774056800 | 52100 | 52100 | 52100 | 52100 | 43 |
| 457 | 20231115 | 115900 | 11771816500 | 52100 | 52100 | 52100 | 52100 | 21 |
| 458 | 20231115 | 115800 | 11770722400 | 52100 | 52200 | 52200 | 52000 | 204 |
| 459 | 20231115 | 115700 | 11760085200 | 52200 | 52000 | 52200 | 52000 | 382 |
| 460 | 20231115 | 115600 | 11740185100 | 52000 | 52100 | 52100 | 52000 | 78 |
| 461 | 20231115 | 115500 | 11736122500 | 52100 | 52000 | 52100 | 52000 | 197 |
| 462 | 20231115 | 115400 | 11725878300 | 52100 | 52000 | 52100 | 52000 | 66 |
| 463 | 20231115 | 115300 | 11722443300 | 52100 | 52100 | 52100 | 52000 | 74 |
| 464 | 20231115 | 115200 | 11718592100 | 52100 | 52000 | 52100 | 52000 | 1028 |
| 465 | 20231115 | 115100 | 11665132000 | 52000 | 52000 | 52000 | 51900 | 2129 |
| 466 | 20231115 | 115000 | 11554431800 | 52100 | 52100 | 52100 | 52100 | 137 |
| 467 | 20231115 | 114900 | 11547294100 | 52000 | 52100 | 52100 | 52000 | 1419 |
| 468 | 20231115 | 114800 | 11473372900 | 52100 | 52100 | 52100 | 52100 | 1 |
| 469 | 20231115 | 114700 | 11473320800 | 52100 | 52300 | 52300 | 52100 | 557 |
| 470 | 20231115 | 114600 | 11444260100 | 52200 | 52300 | 52300 | 52200 | 186 |
| 471 | 20231115 | 114500 | 11434548900 | 52300 | 52300 | 52300 | 52300 | 11 |
| 472 | 20231115 | 114400 | 11433973600 | 52300 | 52200 | 52300 | 52200 | 55 |
| 473 | 20231115 | 114300 | 11431102500 | 52300 | 52300 | 52300 | 52200 | 55 |
| 474 | 20231115 | 114200 | 11428228900 | 52200 | 52200 | 52200 | 52200 | 80 |
| 475 | 20231115 | 114100 | 11424052900 | 52200 | 52200 | 52200 | 52200 | 30 |
| 476 | 20231115 | 114000 | 11422486900 | 52200 | 52300 | 52300 | 52200 | 165 |
| 477 | 20231115 | 113900 | 11413873400 | 52200 | 52200 | 52300 | 52200 | 452 |
| 478 | 20231115 | 113800 | 11390276500 | 52300 | 52200 | 52300 | 52200 | 229 |
| 479 | 20231115 | 113700 | 11378321700 | 52200 | 52300 | 52300 | 52200 | 480 |
| 480 | 20231115 | 113600 | 11353243400 | 52400 | 52400 | 52400 | 52300 | 466 |
| 481 | 20231115 | 113500 | 11328825200 | 52400 | 52400 | 52400 | 52400 | 25 |
| 482 | 20231115 | 113400 | 11327515200 | 52300 | 52300 | 52300 | 52300 | 275 |
| 483 | 20231115 | 113300 | 11313132700 | 52300 | 52200 | 52300 | 52200 | 123 |
| 484 | 20231115 | 113200 | 11306711600 | 52400 | 52300 | 52400 | 52200 | 173 |
| 485 | 20231115 | 113100 | 11297659400 | 52300 | 52400 | 52400 | 52200 | 725 |
| 486 | 20231115 | 113000 | 11259754800 | 52400 | 52300 | 52400 | 52300 | 157 |
| 487 | 20231115 | 112900 | 11251539700 | 52300 | 52400 | 52400 | 52300 | 1252 |
| 488 | 20231115 | 112800 | 11186038400 | 52400 | 52500 | 52500 | 52400 | 110 |
| 489 | 20231115 | 112700 | 11180274200 | 52500 | 52500 | 52500 | 52400 | 315 |
| 490 | 20231115 | 112600 | 11163744200 | 52500 | 52400 | 52500 | 52400 | 380 |
| 491 | 20231115 | 112500 | 11143825900 | 52400 | 52300 | 52400 | 52200 | 719 |
| 492 | 20231115 | 112400 | 11106206000 | 52300 | 52300 | 52300 | 52200 | 103 |
| 493 | 20231115 | 112300 | 11100819600 | 52300 | 52200 | 52300 | 52200 | 788 |
| 494 | 20231115 | 112200 | 11059682400 | 52300 | 52400 | 52400 | 52200 | 201 |
| 495 | 20231115 | 112100 | 11049172800 | 52400 | 52300 | 52400 | 52300 | 51 |
| 496 | 20231115 | 112000 | 11046503400 | 52300 | 52400 | 52400 | 52300 | 175 |
| 497 | 20231115 | 111900 | 11037350400 | 52400 | 52400 | 52400 | 52300 | 58 |
| 498 | 20231115 | 111800 | 11034315400 | 52300 | 52300 | 52400 | 52300 | 306 |
| 499 | 20231115 | 111700 | 11018311500 | 52200 | 52300 | 52300 | 52200 | 8 |
| 500 | 20231115 | 111600 | 11017893500 | 52300 | 52200 | 52300 | 52200 | 96 |
| 501 | 20231115 | 111500 | 11012876700 | 52200 | 52200 | 52300 | 52200 | 88 |
| 502 | 20231115 | 111400 | 11008280300 | 52200 | 52300 | 52300 | 52200 | 87 |
| 503 | 20231115 | 111300 | 11003738600 | 52300 | 52200 | 52300 | 52200 | 307 |
| 504 | 20231115 | 111200 | 10987685200 | 52200 | 52400 | 52400 | 52100 | 1444 |
| 505 | 20231115 | 111100 | 10912335800 | 52400 | 52200 | 52400 | 52200 | 200 |
| 506 | 20231115 | 111000 | 10901884400 | 52200 | 52200 | 52300 | 52100 | 325 |
| 507 | 20231115 | 110900 | 10884930200 | 52200 | 52300 | 52300 | 52200 | 741 |
| 508 | 20231115 | 110800 | 10846230100 | 52400 | 52400 | 52400 | 52300 | 106 |
| 509 | 20231115 | 110700 | 10840677300 | 52400 | 52100 | 52400 | 52100 | 732 |
| 510 | 20231115 | 110600 | 10802503400 | 52100 | 52400 | 52400 | 52100 | 1082 |
| 511 | 20231115 | 110500 | 10746067700 | 52200 | 52300 | 52400 | 52200 | 1031 |
| 512 | 20231115 | 110400 | 10692152400 | 52300 | 52500 | 52500 | 52300 | 683 |
| 513 | 20231115 | 110300 | 10656361700 | 52500 | 52400 | 52500 | 52300 | 553 |
| 514 | 20231115 | 110200 | 10627383600 | 52500 | 52600 | 52700 | 52500 | 451 |
| 515 | 20231115 | 110100 | 10603695800 | 52600 | 52700 | 52700 | 52600 | 173 |
| 516 | 20231115 | 110000 | 10594595600 | 52600 | 52600 | 52700 | 52500 | 157 |
| 517 | 20231115 | 105900 | 10586333900 | 52600 | 52500 | 52700 | 52500 | 243 |
| 518 | 20231115 | 105800 | 10573561500 | 52500 | 52500 | 52500 | 52400 | 90 |
| 519 | 20231115 | 105700 | 10568838400 | 52400 | 52300 | 52400 | 52300 | 652 |
| 520 | 20231115 | 105600 | 10534703100 | 52300 | 52400 | 52400 | 52300 | 583 |
| 521 | 20231115 | 105500 | 10504198900 | 52400 | 52500 | 52500 | 52300 | 1461 |
| 522 | 20231115 | 105400 | 10427644600 | 52400 | 52800 | 52800 | 52400 | 2441 |
| 523 | 20231115 | 105300 | 10299363900 | 52600 | 52700 | 52700 | 52600 | 644 |
| 524 | 20231115 | 105200 | 10265436100 | 52700 | 52900 | 52900 | 52700 | 867 |
| 525 | 20231115 | 105100 | 10219698200 | 53000 | 52900 | 53100 | 52900 | 894 |
| 526 | 20231115 | 105000 | 10172359500 | 52800 | 52900 | 52900 | 52700 | 561 |
| 527 | 20231115 | 104900 | 10142754100 | 52800 | 53000 | 53000 | 52700 | 1144 |
| 528 | 20231115 | 104800 | 10082291800 | 53000 | 53200 | 53200 | 52900 | 1571 |
| 529 | 20231115 | 104700 | 9998936600 | 53200 | 53300 | 53300 | 53100 | 1588 |
| 530 | 20231115 | 104600 | 9914458600 | 53300 | 53400 | 53400 | 53200 | 1783 |
| 531 | 20231115 | 104500 | 9819414400 | 53400 | 53400 | 53400 | 53300 | 1358 |
| 532 | 20231115 | 104400 | 9746955200 | 53400 | 53200 | 53400 | 53100 | 4510 |
| 533 | 20231115 | 104300 | 9506530100 | 53100 | 53000 | 53200 | 52900 | 4235 |
| 534 | 20231115 | 104200 | 9281606600 | 53000 | 53000 | 53000 | 52900 | 2117 |
| 535 | 20231115 | 104100 | 9169412200 | 53000 | 53000 | 53000 | 52900 | 4518 |
| 536 | 20231115 | 104000 | 8930127500 | 53000 | 53000 | 53000 | 52900 | 1362 |
| 537 | 20231115 | 103900 | 8857978500 | 53000 | 53000 | 53000 | 53000 | 1377 |
| 538 | 20231115 | 103800 | 8784997500 | 52900 | 53000 | 53000 | 52900 | 1372 |
| 539 | 20231115 | 103700 | 8712289700 | 53000 | 53000 | 53000 | 52900 | 729 |
| 540 | 20231115 | 103600 | 8673711000 | 53000 | 52900 | 53000 | 52800 | 5610 |
| 541 | 20231115 | 103500 | 8376780000 | 52900 | 52800 | 52900 | 52700 | 1358 |
| 542 | 20231115 | 103400 | 8305032400 | 52800 | 52700 | 52800 | 52700 | 1632 |
| 543 | 20231115 | 103300 | 8218925900 | 52700 | 52700 | 52700 | 52600 | 543 |
| 544 | 20231115 | 103200 | 8190310300 | 52700 | 52700 | 52700 | 52600 | 253 |
| 545 | 20231115 | 103100 | 8176977500 | 52700 | 52600 | 52700 | 52600 | 280 |
| 546 | 20231115 | 103000 | 8162235100 | 52500 | 52600 | 52600 | 52500 | 945 |
| 547 | 20231115 | 102900 | 8112528500 | 52600 | 52600 | 52600 | 52500 | 272 |
| 548 | 20231115 | 102800 | 8098221500 | 52500 | 52500 | 52600 | 52500 | 787 |
| 549 | 20231115 | 102700 | 8056864100 | 52500 | 52700 | 52700 | 52500 | 608 |
| 550 | 20231115 | 102600 | 8024891000 | 52700 | 52700 | 52700 | 52600 | 1295 |
| 551 | 20231115 | 102500 | 7956759100 | 52700 | 52700 | 52800 | 52600 | 426 |
| 552 | 20231115 | 102400 | 7934308600 | 52800 | 52700 | 52800 | 52600 | 1306 |
| 553 | 20231115 | 102300 | 7865492600 | 52700 | 52700 | 52800 | 52600 | 1043 |
| 554 | 20231115 | 102200 | 7810519100 | 52700 | 52600 | 52700 | 52500 | 1177 |
| 555 | 20231115 | 102100 | 7748632300 | 52600 | 52700 | 52700 | 52500 | 1051 |
| 556 | 20231115 | 102000 | 7693302400 | 52700 | 52700 | 52700 | 52600 | 550 |
| 557 | 20231115 | 101900 | 7664346500 | 52700 | 52600 | 52700 | 52600 | 435 |
| 558 | 20231115 | 101800 | 7641444300 | 52700 | 52700 | 52700 | 52600 | 395 |
| 559 | 20231115 | 101700 | 7620642500 | 52600 | 52700 | 52700 | 52600 | 266 |
| 560 | 20231115 | 101600 | 7606626900 | 52600 | 52800 | 52800 | 52600 | 1278 |
| 561 | 20231115 | 101500 | 7539178300 | 52800 | 52700 | 52900 | 52700 | 5640 |
| 562 | 20231115 | 101400 | 7241646700 | 52700 | 52600 | 52700 | 52500 | 781 |
| 563 | 20231115 | 101300 | 7200579000 | 52600 | 52600 | 52600 | 52500 | 573 |
| 564 | 20231115 | 101200 | 7170440100 | 52600 | 52500 | 52600 | 52400 | 1098 |
| 565 | 20231115 | 101100 | 7112741200 | 52600 | 52500 | 52600 | 52400 | 668 |
| 566 | 20231115 | 101000 | 7077667200 | 52600 | 52600 | 52600 | 52500 | 593 |
| 567 | 20231115 | 100900 | 7046491500 | 52600 | 52700 | 52700 | 52500 | 368 |
| 568 | 20231115 | 100800 | 7027123000 | 52700 | 52600 | 52700 | 52600 | 575 |
| 569 | 20231115 | 100700 | 6996869100 | 52600 | 52500 | 52600 | 52500 | 400 |
| 570 | 20231115 | 100600 | 6975853200 | 52500 | 52600 | 52600 | 52400 | 2556 |
| 571 | 20231115 | 100500 | 6841641000 | 52600 | 52600 | 52700 | 52500 | 846 |
| 572 | 20231115 | 100400 | 6797151600 | 52700 | 52600 | 52700 | 52600 | 2058 |
| 573 | 20231115 | 100300 | 6688754100 | 52600 | 52800 | 52900 | 52600 | 1786 |
| 574 | 20231115 | 100200 | 6594564800 | 52800 | 52700 | 52900 | 52600 | 4982 |
| 575 | 20231115 | 100100 | 6331722900 | 52700 | 52600 | 52700 | 52600 | 682 |
| 576 | 20231115 | 100000 | 6295806300 | 52700 | 52600 | 52700 | 52500 | 944 |
| 577 | 20231115 | 095900 | 6246152000 | 52600 | 52700 | 52700 | 52600 | 543 |
| 578 | 20231115 | 095800 | 6217572000 | 52700 | 52700 | 52700 | 52600 | 553 |
| 579 | 20231115 | 095700 | 6188457800 | 52700 | 52700 | 52700 | 52500 | 3142 |
| 580 | 20231115 | 095600 | 6023116600 | 52600 | 52600 | 52700 | 52500 | 1653 |
| 581 | 20231115 | 095500 | 5936119300 | 52600 | 52600 | 52600 | 52500 | 1360 |
| 582 | 20231115 | 095400 | 5864594900 | 52600 | 52300 | 52600 | 52300 | 3221 |
| 583 | 20231115 | 095300 | 5695608800 | 52300 | 52400 | 52400 | 52200 | 338 |
| 584 | 20231115 | 095200 | 5677903200 | 52300 | 52200 | 52300 | 52100 | 911 |
| 585 | 20231115 | 095100 | 5630322300 | 52200 | 52300 | 52400 | 52200 | 615 |
| 586 | 20231115 | 095000 | 5598190900 | 52200 | 52400 | 52500 | 52200 | 455 |
| 587 | 20231115 | 094900 | 5574381500 | 52400 | 52500 | 52500 | 52300 | 939 |
| 588 | 20231115 | 094800 | 5525144500 | 52500 | 52300 | 52500 | 52300 | 4399 |
| 589 | 20231115 | 094700 | 5294435400 | 52300 | 52300 | 52400 | 52300 | 819 |
| 590 | 20231115 | 094600 | 5251598500 | 52300 | 52200 | 52300 | 52100 | 738 |
| 591 | 20231115 | 094500 | 5213078200 | 52000 | 52100 | 52200 | 52000 | 399 |
| 592 | 20231115 | 094400 | 5192296800 | 52100 | 52200 | 52300 | 52000 | 1020 |
| 593 | 20231115 | 094300 | 5139122900 | 52300 | 52300 | 52300 | 52100 | 1682 |
| 594 | 20231115 | 094200 | 5051290100 | 52200 | 52500 | 52500 | 52200 | 2875 |
| 595 | 20231115 | 094100 | 4900775000 | 52400 | 52400 | 52500 | 52300 | 6283 |
| 596 | 20231115 | 094000 | 4571377300 | 52500 | 52100 | 52500 | 52100 | 10498 |
| 597 | 20231115 | 093900 | 4022372600 | 52100 | 51200 | 52100 | 51200 | 3996 |
| 598 | 20231115 | 093800 | 3815609000 | 51200 | 51300 | 51400 | 51200 | 395 |
| 599 | 20231115 | 093700 | 3795353300 | 51300 | 51300 | 51400 | 51300 | 99 |
| 600 | 20231115 | 093600 | 3790272700 | 51300 | 51400 | 51400 | 51300 | 52 |
| 601 | 20231115 | 093500 | 3787603300 | 51300 | 51200 | 51400 | 51200 | 272 |
| 602 | 20231115 | 093400 | 3773643700 | 51300 | 51300 | 51300 | 51200 | 204 |
| 603 | 20231115 | 093300 | 3763178700 | 51400 | 51400 | 51400 | 51300 | 256 |
| 604 | 20231115 | 093200 | 3750032400 | 51400 | 51200 | 51400 | 51100 | 795 |
| 605 | 20231115 | 093100 | 3709318100 | 51200 | 51200 | 51300 | 51100 | 775 |
| 606 | 20231115 | 093000 | 3669645400 | 51300 | 51300 | 51300 | 51200 | 110 |
| 607 | 20231115 | 092900 | 3664011300 | 51300 | 51200 | 51300 | 51200 | 634 |
| 608 | 20231115 | 092800 | 3631543100 | 51200 | 51300 | 51400 | 51200 | 465 |
| 609 | 20231115 | 092700 | 3607678400 | 51400 | 51400 | 51400 | 51300 | 401 |
| 610 | 20231115 | 092600 | 3587090800 | 51500 | 51400 | 51500 | 51300 | 1069 |
| 611 | 20231115 | 092500 | 3532129700 | 51500 | 51500 | 51500 | 51400 | 378 |
| 612 | 20231115 | 092400 | 3512680300 | 51500 | 51600 | 51600 | 51500 | 623 |
| 613 | 20231115 | 092300 | 3480587600 | 51600 | 51700 | 51800 | 51500 | 847 |
| 614 | 20231115 | 092200 | 3436823300 | 51800 | 51900 | 52000 | 51800 | 570 |
| 615 | 20231115 | 092100 | 3407243000 | 52000 | 51700 | 52000 | 51700 | 524 |
| 616 | 20231115 | 092000 | 3380057200 | 51700 | 51500 | 51800 | 51400 | 1452 |
| 617 | 20231115 | 091900 | 3305218300 | 51400 | 51400 | 51500 | 51400 | 467 |
| 618 | 20231115 | 091800 | 3281210500 | 51300 | 51300 | 51500 | 50900 | 5846 |
| 619 | 20231115 | 091700 | 2982899800 | 51300 | 51400 | 51400 | 51200 | 1287 |
| 620 | 20231115 | 091600 | 2916890700 | 51500 | 51700 | 51800 | 51500 | 1259 |
| 621 | 20231115 | 091500 | 2851990100 | 51700 | 51600 | 51900 | 51600 | 2218 |
| 622 | 20231115 | 091400 | 2737464600 | 51600 | 52000 | 52000 | 51600 | 2128 |
| 623 | 20231115 | 091300 | 2627298800 | 52100 | 52300 | 52300 | 52000 | 1702 |
| 624 | 20231115 | 091200 | 2538562500 | 52200 | 52300 | 52400 | 52100 | 2373 |
| 625 | 20231115 | 091100 | 2414518900 | 52300 | 52400 | 52500 | 52300 | 4249 |
| 626 | 20231115 | 091000 | 2191958600 | 52400 | 51900 | 52400 | 51900 | 6469 |
| 627 | 20231115 | 090900 | 1854375200 | 51800 | 52000 | 52000 | 51700 | 2593 |
| 628 | 20231115 | 090800 | 1719900300 | 51900 | 51900 | 52000 | 51900 | 1871 |
| 629 | 20231115 | 090700 | 1622619700 | 51900 | 51900 | 52000 | 51800 | 1736 |
| 630 | 20231115 | 090600 | 1532523600 | 51900 | 51700 | 51900 | 51600 | 2815 |
| 631 | 20231115 | 090500 | 1386762100 | 51700 | 51700 | 51900 | 51600 | 3885 |
| 632 | 20231115 | 090400 | 1185610300 | 51600 | 51500 | 51700 | 51400 | 2720 |
| 633 | 20231115 | 090300 | 1045363200 | 51500 | 51500 | 51700 | 51300 | 3731 |
| 634 | 20231115 | 090200 | 853133900 | 51500 | 51100 | 51500 | 51000 | 4362 |
| 635 | 20231115 | 090100 | 629881500 | 51000 | 51300 | 51300 | 51000 | 6164 |
| 636 | 20231115 | 090000 | 314597200 | 51300 | 51200 | 51400 | 51200 | 6140 |