36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 192100 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 2325 |
| 3 | 20231115 | 192000 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 4 | 20231115 | 191900 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 5 | 20231115 | 191800 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 6 | 20231115 | 191700 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 7 | 20231115 | 191600 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 8 | 20231115 | 191500 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 9 | 20231115 | 191400 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 10 | 20231115 | 191300 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 11 | 20231115 | 191200 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 12 | 20231115 | 191100 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 13 | 20231115 | 191000 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 14 | 20231115 | 190900 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 15 | 20231115 | 190800 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 16 | 20231115 | 190700 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 17 | 20231115 | 190600 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 18 | 20231115 | 190500 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 19 | 20231115 | 190400 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 20 | 20231115 | 190300 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 21 | 20231115 | 190200 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 22 | 20231115 | 190100 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 23 | 20231115 | 190000 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 24 | 20231115 | 185900 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 25 | 20231115 | 185800 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 26 | 20231115 | 185700 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 27 | 20231115 | 185600 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 28 | 20231115 | 185500 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 29 | 20231115 | 185400 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 30 | 20231115 | 185300 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 31 | 20231115 | 185200 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 32 | 20231115 | 185100 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 2325 |
| 33 | 20231115 | 185000 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 34 | 20231115 | 184900 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 35 | 20231115 | 184800 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 36 | 20231115 | 184700 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 37 | 20231115 | 184600 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 38 | 20231115 | 184500 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 39 | 20231115 | 184400 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 40 | 20231115 | 184300 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 41 | 20231115 | 184200 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 42 | 20231115 | 184100 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 43 | 20231115 | 184000 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 44 | 20231115 | 183900 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 45 | 20231115 | 183800 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 46 | 20231115 | 183700 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 47 | 20231115 | 183600 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 48 | 20231115 | 183500 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 49 | 20231115 | 183400 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 50 | 20231115 | 183300 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 51 | 20231115 | 183200 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 52 | 20231115 | 183100 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 53 | 20231115 | 183000 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 54 | 20231115 | 182900 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 55 | 20231115 | 182800 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 56 | 20231115 | 182700 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 57 | 20231115 | 182600 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 58 | 20231115 | 182500 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 59 | 20231115 | 182400 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 60 | 20231115 | 182300 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 61 | 20231115 | 182200 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 62 | 20231115 | 182100 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 2325 |
| 63 | 20231115 | 182000 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 64 | 20231115 | 181900 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 65 | 20231115 | 181800 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 66 | 20231115 | 181700 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 67 | 20231115 | 181600 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 68 | 20231115 | 181500 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 69 | 20231115 | 181400 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 70 | 20231115 | 181300 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 71 | 20231115 | 181200 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 72 | 20231115 | 181100 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 73 | 20231115 | 181000 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 74 | 20231115 | 180900 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 75 | 20231115 | 180800 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 76 | 20231115 | 180700 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 77 | 20231115 | 180600 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 78 | 20231115 | 180500 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 79 | 20231115 | 180400 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 80 | 20231115 | 180300 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 81 | 20231115 | 180200 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 82 | 20231115 | 180100 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 83 | 20231115 | 180000 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 84 | 20231115 | 175900 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 85 | 20231115 | 175800 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 86 | 20231115 | 175700 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 87 | 20231115 | 175600 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 88 | 20231115 | 175500 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 89 | 20231115 | 175400 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 90 | 20231115 | 175300 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 91 | 20231115 | 175200 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 92 | 20231115 | 175100 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 2325 |
| 93 | 20231115 | 175000 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 94 | 20231115 | 174900 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 95 | 20231115 | 174800 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 96 | 20231115 | 174700 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 97 | 20231115 | 174600 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 98 | 20231115 | 174500 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 99 | 20231115 | 174400 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 100 | 20231115 | 174300 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 101 | 20231115 | 174200 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 102 | 20231115 | 174100 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 103 | 20231115 | 174000 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 104 | 20231115 | 173900 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 105 | 20231115 | 173800 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 106 | 20231115 | 173700 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 107 | 20231115 | 173600 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 108 | 20231115 | 173500 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 109 | 20231115 | 173400 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 110 | 20231115 | 173300 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 111 | 20231115 | 173200 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 112 | 20231115 | 173100 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 113 | 20231115 | 173000 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 114 | 20231115 | 172900 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 115 | 20231115 | 172800 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 116 | 20231115 | 172700 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 117 | 20231115 | 172600 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 118 | 20231115 | 172500 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 119 | 20231115 | 172400 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 120 | 20231115 | 172300 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 121 | 20231115 | 172200 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 122 | 20231115 | 172100 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 2325 |
| 123 | 20231115 | 172000 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 124 | 20231115 | 171900 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 125 | 20231115 | 171800 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 126 | 20231115 | 171700 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 127 | 20231115 | 171600 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 128 | 20231115 | 171500 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 129 | 20231115 | 171400 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 130 | 20231115 | 171300 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 131 | 20231115 | 171200 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 132 | 20231115 | 171100 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 133 | 20231115 | 171000 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 134 | 20231115 | 170900 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 135 | 20231115 | 170800 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 136 | 20231115 | 170700 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 137 | 20231115 | 170600 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 138 | 20231115 | 170500 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 139 | 20231115 | 170400 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 140 | 20231115 | 170300 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 141 | 20231115 | 170200 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 142 | 20231115 | 170100 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 143 | 20231115 | 170000 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 144 | 20231115 | 165900 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 145 | 20231115 | 165800 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 146 | 20231115 | 165700 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 147 | 20231115 | 165600 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 148 | 20231115 | 165500 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 149 | 20231115 | 165400 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 150 | 20231115 | 165300 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 151 | 20231115 | 165200 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 152 | 20231115 | 165100 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 2325 |
| 153 | 20231115 | 165000 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 154 | 20231115 | 164900 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 155 | 20231115 | 164800 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 156 | 20231115 | 164700 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 157 | 20231115 | 164600 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 158 | 20231115 | 164500 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 159 | 20231115 | 164400 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 160 | 20231115 | 164300 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 161 | 20231115 | 164200 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 162 | 20231115 | 164100 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 163 | 20231115 | 164000 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 164 | 20231115 | 163900 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 165 | 20231115 | 163800 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 166 | 20231115 | 163700 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 167 | 20231115 | 163600 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 168 | 20231115 | 163500 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 169 | 20231115 | 163400 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 170 | 20231115 | 163300 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 171 | 20231115 | 163200 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 172 | 20231115 | 163100 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 173 | 20231115 | 163000 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 174 | 20231115 | 162900 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 175 | 20231115 | 162800 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 176 | 20231115 | 162700 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 177 | 20231115 | 162600 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 178 | 20231115 | 162500 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 179 | 20231115 | 162400 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 180 | 20231115 | 162300 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 181 | 20231115 | 162200 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 182 | 20231115 | 162100 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 2325 |
| 183 | 20231115 | 162000 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 184 | 20231115 | 161900 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 185 | 20231115 | 161800 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 186 | 20231115 | 161700 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 187 | 20231115 | 161600 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 188 | 20231115 | 161500 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 189 | 20231115 | 161400 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 190 | 20231115 | 161300 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 191 | 20231115 | 161200 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 192 | 20231115 | 161100 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 193 | 20231115 | 161000 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 194 | 20231115 | 160900 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 195 | 20231115 | 160800 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 196 | 20231115 | 160700 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 197 | 20231115 | 160600 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 198 | 20231115 | 160500 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 199 | 20231115 | 160400 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 200 | 20231115 | 160300 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 201 | 20231115 | 160200 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 202 | 20231115 | 160100 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 203 | 20231115 | 160000 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 204 | 20231115 | 155900 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 205 | 20231115 | 155800 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 206 | 20231115 | 155700 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 207 | 20231115 | 155600 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 208 | 20231115 | 155500 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 209 | 20231115 | 155400 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 210 | 20231115 | 155300 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 211 | 20231115 | 155200 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 212 | 20231115 | 155100 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 2325 |
| 213 | 20231115 | 155000 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 214 | 20231115 | 154900 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 215 | 20231115 | 154800 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 216 | 20231115 | 154700 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 217 | 20231115 | 154600 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 218 | 20231115 | 154500 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 219 | 20231115 | 154400 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 220 | 20231115 | 154300 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 221 | 20231115 | 154200 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 222 | 20231115 | 154100 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 223 | 20231115 | 154000 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 224 | 20231115 | 153900 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 225 | 20231115 | 153800 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 226 | 20231115 | 153700 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 227 | 20231115 | 153600 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 228 | 20231115 | 153500 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 229 | 20231115 | 153400 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 230 | 20231115 | 153300 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 231 | 20231115 | 153200 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 232 | 20231115 | 153100 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 0 |
| 233 | 20231115 | 153000 | 33292179000 | 162000 | 162000 | 162000 | 162000 | 2325 |
| 234 | 20231115 | 152900 | 32915529000 | 162100 | 162100 | 162100 | 162100 | 0 |
| 235 | 20231115 | 152800 | 32915529000 | 162100 | 162100 | 162100 | 162100 | 0 |
| 236 | 20231115 | 152700 | 32915529000 | 162100 | 162100 | 162100 | 162100 | 0 |
| 237 | 20231115 | 152600 | 32915529000 | 162100 | 162100 | 162100 | 162100 | 0 |
| 238 | 20231115 | 152500 | 32915529000 | 162100 | 162100 | 162100 | 162100 | 0 |
| 239 | 20231115 | 152400 | 32915529000 | 162100 | 162100 | 162100 | 162100 | 0 |
| 240 | 20231115 | 152300 | 32915529000 | 162100 | 162100 | 162100 | 162100 | 0 |
| 241 | 20231115 | 152200 | 32915529000 | 162100 | 162100 | 162100 | 162100 | 0 |
| 242 | 20231115 | 152100 | 32915529000 | 162100 | 162100 | 162100 | 162100 | 0 |
| 243 | 20231115 | 152000 | 32915529000 | 162100 | 162100 | 162100 | 162100 | 0 |
| 244 | 20231115 | 151900 | 32915529000 | 162100 | 162100 | 162200 | 162000 | 148 |
| 245 | 20231115 | 151800 | 32891545100 | 162100 | 162100 | 162100 | 162000 | 157 |
| 246 | 20231115 | 151700 | 32866098900 | 162100 | 161600 | 162100 | 161600 | 350 |
| 247 | 20231115 | 151600 | 32809457900 | 161600 | 161500 | 161900 | 161300 | 2772 |
| 248 | 20231115 | 151500 | 32361900700 | 161500 | 161400 | 161500 | 161400 | 349 |
| 249 | 20231115 | 151400 | 32305566800 | 161500 | 161600 | 161600 | 161400 | 355 |
| 250 | 20231115 | 151300 | 32248259700 | 161600 | 161600 | 161600 | 161500 | 185 |
| 251 | 20231115 | 151200 | 32218378400 | 161400 | 161600 | 161700 | 161400 | 440 |
| 252 | 20231115 | 151100 | 32147321800 | 161700 | 161800 | 161800 | 161700 | 349 |
| 253 | 20231115 | 151000 | 32090880700 | 161800 | 162000 | 162000 | 161800 | 237 |
| 254 | 20231115 | 150900 | 32052505800 | 162000 | 161700 | 162200 | 161700 | 998 |
| 255 | 20231115 | 150800 | 31890881100 | 161700 | 161600 | 161700 | 161400 | 642 |
| 256 | 20231115 | 150700 | 31787174900 | 161700 | 160900 | 161800 | 160900 | 725 |
| 257 | 20231115 | 150600 | 31670243800 | 160900 | 160700 | 161100 | 160700 | 811 |
| 258 | 20231115 | 150500 | 31539755300 | 160700 | 161000 | 161100 | 160600 | 1603 |
| 259 | 20231115 | 150400 | 31281909200 | 160900 | 161000 | 161100 | 160900 | 258 |
| 260 | 20231115 | 150300 | 31240372100 | 161100 | 161100 | 161100 | 161000 | 295 |
| 261 | 20231115 | 150200 | 31192854100 | 161000 | 161400 | 161400 | 161000 | 313 |
| 262 | 20231115 | 150100 | 31142376100 | 161400 | 161400 | 161400 | 160900 | 3058 |
| 263 | 20231115 | 150000 | 30649895400 | 161400 | 161200 | 161400 | 161200 | 670 |
| 264 | 20231115 | 145900 | 30541868200 | 161300 | 161400 | 161400 | 161200 | 319 |
| 265 | 20231115 | 145800 | 30490420900 | 161400 | 161200 | 161500 | 161100 | 1006 |
| 266 | 20231115 | 145700 | 30328195100 | 161200 | 161400 | 161400 | 161200 | 570 |
| 267 | 20231115 | 145600 | 30236246200 | 161500 | 161800 | 161800 | 161400 | 325 |
| 268 | 20231115 | 145500 | 30183746200 | 161800 | 161500 | 161800 | 161500 | 699 |
| 269 | 20231115 | 145400 | 30070787400 | 161600 | 162000 | 162100 | 161600 | 1517 |
| 270 | 20231115 | 145300 | 29825312000 | 162000 | 162400 | 162500 | 162000 | 1115 |
| 271 | 20231115 | 145200 | 29644475600 | 162400 | 162400 | 162500 | 162200 | 596 |
| 272 | 20231115 | 145100 | 29547725000 | 162300 | 162700 | 162800 | 162300 | 469 |
| 273 | 20231115 | 145000 | 29471492500 | 162800 | 162400 | 163100 | 162300 | 1136 |
| 274 | 20231115 | 144900 | 29286593300 | 162400 | 162400 | 162500 | 162400 | 246 |
| 275 | 20231115 | 144800 | 29246642300 | 162500 | 162500 | 162600 | 162400 | 250 |
| 276 | 20231115 | 144700 | 29206030400 | 162400 | 162500 | 162600 | 162400 | 386 |
| 277 | 20231115 | 144600 | 29143311800 | 162600 | 162500 | 162600 | 162500 | 288 |
| 278 | 20231115 | 144500 | 29096509500 | 162600 | 162800 | 162900 | 162500 | 591 |
| 279 | 20231115 | 144400 | 29000367200 | 162800 | 162700 | 163000 | 162700 | 446 |
| 280 | 20231115 | 144300 | 28927753700 | 162700 | 162600 | 162700 | 162600 | 473 |
| 281 | 20231115 | 144200 | 28850834600 | 162700 | 162600 | 162800 | 162600 | 303 |
| 282 | 20231115 | 144100 | 28801557600 | 162500 | 162800 | 162900 | 162500 | 603 |
| 283 | 20231115 | 144000 | 28703410100 | 162900 | 163000 | 163000 | 162800 | 1535 |
| 284 | 20231115 | 143900 | 28453378900 | 163000 | 163100 | 163200 | 163000 | 319 |
| 285 | 20231115 | 143800 | 28401357900 | 163200 | 163200 | 163200 | 163100 | 168 |
| 286 | 20231115 | 143700 | 28373951200 | 163200 | 163400 | 163400 | 163200 | 455 |
| 287 | 20231115 | 143600 | 28299644500 | 163400 | 163400 | 163500 | 163400 | 197 |
| 288 | 20231115 | 143500 | 28267450400 | 163600 | 163500 | 163600 | 163400 | 578 |
| 289 | 20231115 | 143400 | 28172944300 | 163500 | 163600 | 163700 | 163500 | 1367 |
| 290 | 20231115 | 143300 | 27949235800 | 163600 | 164100 | 164100 | 163600 | 479 |
| 291 | 20231115 | 143200 | 27870716400 | 164000 | 164300 | 164300 | 164000 | 812 |
| 292 | 20231115 | 143100 | 27737445600 | 164300 | 164400 | 164400 | 164300 | 237 |
| 293 | 20231115 | 143000 | 27698503000 | 164400 | 164800 | 164800 | 164300 | 626 |
| 294 | 20231115 | 142900 | 27595561200 | 164800 | 164500 | 164800 | 164500 | 191 |
| 295 | 20231115 | 142800 | 27564115000 | 164400 | 164500 | 164500 | 164400 | 66 |
| 296 | 20231115 | 142700 | 27553259700 | 164600 | 164400 | 164800 | 164400 | 376 |
| 297 | 20231115 | 142600 | 27491371700 | 164500 | 164600 | 164600 | 164400 | 113 |
| 298 | 20231115 | 142500 | 27472783000 | 164600 | 164200 | 164600 | 164100 | 962 |
| 299 | 20231115 | 142400 | 27314716200 | 164200 | 164100 | 164200 | 164100 | 74 |
| 300 | 20231115 | 142300 | 27302567800 | 164200 | 164200 | 164200 | 164100 | 321 |
| 301 | 20231115 | 142200 | 27249884200 | 164200 | 164200 | 164200 | 164100 | 127 |
| 302 | 20231115 | 142100 | 27229039200 | 164100 | 164000 | 164200 | 164000 | 180 |
| 303 | 20231115 | 142000 | 27199507300 | 164000 | 164100 | 164100 | 164000 | 235 |
| 304 | 20231115 | 141900 | 27160949200 | 164200 | 164100 | 164200 | 164000 | 72 |
| 305 | 20231115 | 141800 | 27149132600 | 164000 | 164000 | 164100 | 164000 | 100 |
| 306 | 20231115 | 141700 | 27132729900 | 164100 | 163900 | 164200 | 163900 | 375 |
| 307 | 20231115 | 141600 | 27071200400 | 163900 | 164000 | 164100 | 163900 | 170 |
| 308 | 20231115 | 141500 | 27043317400 | 164000 | 164000 | 164100 | 163900 | 252 |
| 309 | 20231115 | 141400 | 27001988400 | 163900 | 164000 | 164000 | 163900 | 132 |
| 310 | 20231115 | 141300 | 26980348700 | 163900 | 164000 | 164000 | 163900 | 74 |
| 311 | 20231115 | 141200 | 26968216000 | 164000 | 163900 | 164000 | 163800 | 168 |
| 312 | 20231115 | 141100 | 26940685100 | 163900 | 163900 | 164000 | 163900 | 119 |
| 313 | 20231115 | 141000 | 26921176500 | 163900 | 163800 | 163900 | 163800 | 171 |
| 314 | 20231115 | 140900 | 26893152000 | 163900 | 163900 | 163900 | 163800 | 105 |
| 315 | 20231115 | 140800 | 26875944200 | 163900 | 164000 | 164000 | 163900 | 191 |
| 316 | 20231115 | 140700 | 26844634500 | 163900 | 164100 | 164100 | 163900 | 119 |
| 317 | 20231115 | 140600 | 26825119000 | 164100 | 164000 | 164100 | 163900 | 162 |
| 318 | 20231115 | 140500 | 26798554600 | 164000 | 164000 | 164000 | 163900 | 126 |
| 319 | 20231115 | 140400 | 26777902000 | 164000 | 164000 | 164100 | 163900 | 192 |
| 320 | 20231115 | 140300 | 26746411200 | 164000 | 164000 | 164100 | 163900 | 171 |
| 321 | 20231115 | 140200 | 26718367200 | 163900 | 163900 | 164000 | 163800 | 255 |
| 322 | 20231115 | 140100 | 26676567700 | 163900 | 163700 | 163900 | 163700 | 163 |
| 323 | 20231115 | 140000 | 26649874900 | 163700 | 163700 | 163800 | 163700 | 55 |
| 324 | 20231115 | 135900 | 26640870700 | 163700 | 163600 | 163900 | 163600 | 177 |
| 325 | 20231115 | 135800 | 26611894100 | 163600 | 163800 | 163800 | 163600 | 130 |
| 326 | 20231115 | 135700 | 26590614400 | 163800 | 163900 | 163900 | 163800 | 57 |
| 327 | 20231115 | 135600 | 26581275500 | 163800 | 163800 | 163900 | 163800 | 119 |
| 328 | 20231115 | 135500 | 26561779500 | 163800 | 163600 | 163900 | 163600 | 85 |
| 329 | 20231115 | 135400 | 26547855600 | 163600 | 163700 | 163800 | 163600 | 154 |
| 330 | 20231115 | 135300 | 26522656800 | 163600 | 163800 | 163900 | 163600 | 145 |
| 331 | 20231115 | 135200 | 26498913200 | 163800 | 163800 | 163800 | 163700 | 57 |
| 332 | 20231115 | 135100 | 26489579000 | 163800 | 164000 | 164000 | 163800 | 265 |
| 333 | 20231115 | 135000 | 26446128300 | 164000 | 163900 | 164200 | 163800 | 400 |
| 334 | 20231115 | 134900 | 26380536500 | 163800 | 163900 | 163900 | 163700 | 113 |
| 335 | 20231115 | 134800 | 26362027800 | 163900 | 163900 | 163900 | 163800 | 72 |
| 336 | 20231115 | 134700 | 26350228600 | 163800 | 163900 | 163900 | 163800 | 86 |
| 337 | 20231115 | 134600 | 26336141100 | 164100 | 164400 | 164400 | 164100 | 207 |
| 338 | 20231115 | 134500 | 26302149800 | 164400 | 164300 | 164400 | 164300 | 103 |
| 339 | 20231115 | 134400 | 26285221400 | 164200 | 164300 | 164500 | 164200 | 642 |
| 340 | 20231115 | 134300 | 26179663100 | 164400 | 164300 | 164400 | 164200 | 164 |
| 341 | 20231115 | 134200 | 26152718400 | 164300 | 163800 | 164300 | 163800 | 552 |
| 342 | 20231115 | 134100 | 26062161600 | 164000 | 163800 | 164000 | 163800 | 101 |
| 343 | 20231115 | 134000 | 26045604700 | 163800 | 163600 | 163800 | 163600 | 90 |
| 344 | 20231115 | 133900 | 26030873700 | 163700 | 163800 | 163800 | 163600 | 155 |
| 345 | 20231115 | 133800 | 26005503400 | 163700 | 163900 | 163900 | 163700 | 283 |
| 346 | 20231115 | 133700 | 25959140300 | 164000 | 163900 | 164000 | 163900 | 336 |
| 347 | 20231115 | 133600 | 25904063000 | 163900 | 163800 | 163900 | 163800 | 163 |
| 348 | 20231115 | 133500 | 25877360600 | 163700 | 163900 | 164000 | 163600 | 177 |
| 349 | 20231115 | 133400 | 25848376100 | 164000 | 163700 | 164000 | 163600 | 202 |
| 350 | 20231115 | 133300 | 25815292700 | 163600 | 163600 | 163700 | 163600 | 90 |
| 351 | 20231115 | 133200 | 25800565100 | 163600 | 163500 | 163700 | 163500 | 163 |
| 352 | 20231115 | 133100 | 25773905700 | 163400 | 163300 | 163500 | 163300 | 147 |
| 353 | 20231115 | 133000 | 25749889900 | 163400 | 163500 | 163500 | 163300 | 166 |
| 354 | 20231115 | 132900 | 25722766800 | 163300 | 163500 | 163500 | 163300 | 130 |
| 355 | 20231115 | 132800 | 25701526000 | 163500 | 163500 | 163500 | 163400 | 167 |
| 356 | 20231115 | 132700 | 25674229400 | 163400 | 163500 | 163500 | 163400 | 130 |
| 357 | 20231115 | 132600 | 25652980700 | 163400 | 163800 | 163800 | 163400 | 216 |
| 358 | 20231115 | 132500 | 25617642700 | 163800 | 163700 | 163800 | 163600 | 109 |
| 359 | 20231115 | 132400 | 25599793300 | 163700 | 163600 | 163700 | 163600 | 355 |
| 360 | 20231115 | 132300 | 25541689100 | 163400 | 163600 | 163700 | 163400 | 211 |
| 361 | 20231115 | 132200 | 25507170500 | 163700 | 163400 | 163700 | 163400 | 188 |
| 362 | 20231115 | 132100 | 25476409200 | 163500 | 163500 | 163600 | 163300 | 556 |
| 363 | 20231115 | 132000 | 25385517500 | 163600 | 163500 | 163600 | 163500 | 201 |
| 364 | 20231115 | 131900 | 25352649600 | 163600 | 163600 | 163600 | 163400 | 106 |
| 365 | 20231115 | 131800 | 25335318700 | 163400 | 163600 | 163600 | 163400 | 359 |
| 366 | 20231115 | 131700 | 25276623400 | 163600 | 163400 | 163600 | 163300 | 214 |
| 367 | 20231115 | 131600 | 25241634200 | 163500 | 163600 | 163600 | 163400 | 166 |
| 368 | 20231115 | 131500 | 25214487900 | 163600 | 163500 | 163600 | 163400 | 109 |
| 369 | 20231115 | 131400 | 25196667500 | 163500 | 163600 | 163600 | 163400 | 154 |
| 370 | 20231115 | 131300 | 25171491500 | 163500 | 163600 | 163600 | 163500 | 63 |
| 371 | 20231115 | 131200 | 25161189000 | 163600 | 163600 | 163600 | 163500 | 146 |
| 372 | 20231115 | 131100 | 25137316400 | 163600 | 163600 | 163700 | 163500 | 96 |
| 373 | 20231115 | 131000 | 25121609200 | 163700 | 163700 | 163700 | 163600 | 66 |
| 374 | 20231115 | 130900 | 25110809200 | 163700 | 163700 | 163800 | 163600 | 428 |
| 375 | 20231115 | 130800 | 25040750400 | 163800 | 163800 | 163900 | 163800 | 172 |
| 376 | 20231115 | 130700 | 25012576600 | 163900 | 163900 | 164000 | 163800 | 155 |
| 377 | 20231115 | 130600 | 24987172100 | 163900 | 164000 | 164100 | 163900 | 134 |
| 378 | 20231115 | 130500 | 24965196200 | 164100 | 164100 | 164100 | 164000 | 205 |
| 379 | 20231115 | 130400 | 24931564600 | 164200 | 164100 | 164200 | 164100 | 72 |
| 380 | 20231115 | 130300 | 24919747000 | 164200 | 164100 | 164200 | 164100 | 110 |
| 381 | 20231115 | 130200 | 24901693400 | 164100 | 164200 | 164300 | 164100 | 90 |
| 382 | 20231115 | 130100 | 24886915000 | 164200 | 164300 | 164300 | 164200 | 159 |
| 383 | 20231115 | 130000 | 24860793100 | 164300 | 164400 | 164500 | 164300 | 338 |
| 384 | 20231115 | 125900 | 24805235100 | 164400 | 164300 | 164400 | 164200 | 84 |
| 385 | 20231115 | 125800 | 24791437100 | 164400 | 164500 | 164500 | 164300 | 50 |
| 386 | 20231115 | 125700 | 24783217100 | 164500 | 164500 | 164500 | 164400 | 16 |
| 387 | 20231115 | 125600 | 24780585600 | 164500 | 164500 | 164600 | 164300 | 75 |
| 388 | 20231115 | 125500 | 24768248000 | 164500 | 164200 | 164500 | 164100 | 424 |
| 389 | 20231115 | 125400 | 24698603000 | 164200 | 164300 | 164400 | 164200 | 215 |
| 390 | 20231115 | 125300 | 24663279500 | 164300 | 164400 | 164400 | 164300 | 111 |
| 391 | 20231115 | 125200 | 24645039700 | 164300 | 164500 | 164600 | 164300 | 203 |
| 392 | 20231115 | 125100 | 24611656000 | 164500 | 164700 | 164700 | 164500 | 238 |
| 393 | 20231115 | 125000 | 24572484200 | 164600 | 164700 | 164800 | 164600 | 223 |
| 394 | 20231115 | 124900 | 24535757600 | 164700 | 164900 | 164900 | 164700 | 276 |
| 395 | 20231115 | 124800 | 24490280500 | 164800 | 165000 | 165000 | 164800 | 51 |
| 396 | 20231115 | 124700 | 24481870400 | 165100 | 165000 | 165100 | 164900 | 229 |
| 397 | 20231115 | 124600 | 24444093900 | 165000 | 164600 | 165000 | 164600 | 162 |
| 398 | 20231115 | 124500 | 24417386000 | 164600 | 164400 | 164600 | 164400 | 312 |
| 399 | 20231115 | 124400 | 24366082100 | 164500 | 164200 | 164700 | 164200 | 910 |
| 400 | 20231115 | 124300 | 24216488700 | 164200 | 164500 | 164500 | 164100 | 318 |
| 401 | 20231115 | 124200 | 24164234700 | 164500 | 164500 | 164600 | 164500 | 47 |
| 402 | 20231115 | 124100 | 24156502700 | 164600 | 164800 | 164800 | 164500 | 289 |
| 403 | 20231115 | 124000 | 24108908400 | 164900 | 165100 | 165100 | 164800 | 485 |
| 404 | 20231115 | 123900 | 24028920200 | 165100 | 164800 | 165200 | 164800 | 460 |
| 405 | 20231115 | 123800 | 23953042000 | 164700 | 163500 | 164800 | 163500 | 1545 |
| 406 | 20231115 | 123700 | 23699389800 | 163600 | 163600 | 163600 | 163500 | 82 |
| 407 | 20231115 | 123600 | 23685978900 | 163500 | 163600 | 163600 | 163500 | 6 |
| 408 | 20231115 | 123500 | 23684997500 | 163600 | 163700 | 163700 | 163500 | 261 |
| 409 | 20231115 | 123400 | 23642297100 | 163700 | 163600 | 163700 | 163600 | 13 |
| 410 | 20231115 | 123300 | 23640169500 | 163600 | 163800 | 163800 | 163600 | 171 |
| 411 | 20231115 | 123200 | 23612180700 | 163700 | 163800 | 163900 | 163700 | 96 |
| 412 | 20231115 | 123100 | 23596453400 | 163800 | 163800 | 163900 | 163800 | 63 |
| 413 | 20231115 | 123000 | 23586133600 | 163800 | 163900 | 163900 | 163800 | 121 |
| 414 | 20231115 | 122900 | 23566305400 | 163800 | 163700 | 163800 | 163700 | 264 |
| 415 | 20231115 | 122800 | 23523073600 | 163800 | 163700 | 163800 | 163700 | 480 |
| 416 | 20231115 | 122700 | 23444488400 | 163700 | 163000 | 163700 | 163000 | 536 |
| 417 | 20231115 | 122600 | 23356903800 | 163100 | 163000 | 163100 | 163000 | 76 |
| 418 | 20231115 | 122500 | 23344515400 | 163100 | 163000 | 163100 | 163000 | 51 |
| 419 | 20231115 | 122400 | 23336197900 | 163000 | 162900 | 163100 | 162900 | 92 |
| 420 | 20231115 | 122300 | 23321206000 | 162800 | 162700 | 162800 | 162600 | 422 |
| 421 | 20231115 | 122200 | 23252541100 | 162600 | 162600 | 162700 | 162600 | 142 |
| 422 | 20231115 | 122100 | 23229450800 | 162600 | 162800 | 162800 | 162600 | 97 |
| 423 | 20231115 | 122000 | 23213668400 | 162700 | 162700 | 162800 | 162700 | 139 |
| 424 | 20231115 | 121900 | 23191051300 | 162700 | 162700 | 162800 | 162700 | 99 |
| 425 | 20231115 | 121800 | 23174942400 | 162700 | 162700 | 162800 | 162700 | 14 |
| 426 | 20231115 | 121700 | 23172663400 | 162800 | 162800 | 162800 | 162700 | 140 |
| 427 | 20231115 | 121600 | 23149878200 | 162800 | 162800 | 162800 | 162700 | 14 |
| 428 | 20231115 | 121500 | 23147599200 | 162700 | 162700 | 162800 | 162700 | 33 |
| 429 | 20231115 | 121400 | 23142229300 | 162700 | 162700 | 162800 | 162700 | 82 |
| 430 | 20231115 | 121300 | 23128886600 | 162800 | 162800 | 162800 | 162700 | 54 |
| 431 | 20231115 | 121200 | 23120100300 | 162700 | 162700 | 162800 | 162600 | 68 |
| 432 | 20231115 | 121100 | 23109035800 | 162700 | 162700 | 162800 | 162700 | 47 |
| 433 | 20231115 | 121000 | 23101388400 | 162800 | 162800 | 162800 | 162700 | 44 |
| 434 | 20231115 | 120900 | 23094228700 | 162800 | 162600 | 162800 | 162600 | 15 |
| 435 | 20231115 | 120800 | 23091787400 | 162700 | 162700 | 162800 | 162600 | 105 |
| 436 | 20231115 | 120700 | 23074703700 | 162800 | 162800 | 162900 | 162700 | 34 |
| 437 | 20231115 | 120600 | 23069168400 | 162900 | 162900 | 163100 | 162700 | 219 |
| 438 | 20231115 | 120500 | 23033478200 | 162700 | 162900 | 163000 | 162700 | 319 |
| 439 | 20231115 | 120400 | 22981532600 | 163000 | 163000 | 163000 | 162900 | 159 |
| 440 | 20231115 | 120300 | 22955630500 | 162900 | 163000 | 163000 | 162800 | 432 |
| 441 | 20231115 | 120200 | 22885238400 | 163000 | 162800 | 163000 | 162800 | 1032 |
| 442 | 20231115 | 120100 | 22717117200 | 162900 | 162700 | 162900 | 162700 | 147 |
| 443 | 20231115 | 120000 | 22693183000 | 162700 | 162900 | 162900 | 162700 | 172 |
| 444 | 20231115 | 115900 | 22665183900 | 162900 | 162700 | 162900 | 162600 | 411 |
| 445 | 20231115 | 115800 | 22598285900 | 162700 | 162400 | 162800 | 162400 | 1175 |
| 446 | 20231115 | 115700 | 22407079500 | 162500 | 162500 | 162600 | 162500 | 110 |
| 447 | 20231115 | 115600 | 22389202800 | 162400 | 162500 | 162500 | 162400 | 125 |
| 448 | 20231115 | 115500 | 22368899100 | 162500 | 162400 | 162500 | 162400 | 68 |
| 449 | 20231115 | 115400 | 22357849400 | 162500 | 162300 | 162500 | 162200 | 74 |
| 450 | 20231115 | 115300 | 22345832700 | 162300 | 162500 | 162500 | 162200 | 74 |
| 451 | 20231115 | 115200 | 22333815400 | 162300 | 162300 | 162300 | 162200 | 147 |
| 452 | 20231115 | 115100 | 22309960900 | 162200 | 162200 | 162200 | 162100 | 216 |
| 453 | 20231115 | 115000 | 22274928300 | 162200 | 162100 | 162200 | 162100 | 148 |
| 454 | 20231115 | 114900 | 22250926200 | 162200 | 162200 | 162200 | 162100 | 163 |
| 455 | 20231115 | 114800 | 22224498100 | 162200 | 162200 | 162200 | 162100 | 113 |
| 456 | 20231115 | 114700 | 22206169700 | 162200 | 162200 | 162200 | 162100 | 152 |
| 457 | 20231115 | 114600 | 22181524900 | 162200 | 162200 | 162300 | 162100 | 182 |
| 458 | 20231115 | 114500 | 22152003800 | 162300 | 162200 | 162300 | 162200 | 341 |
| 459 | 20231115 | 114400 | 22096685800 | 162200 | 162600 | 162600 | 162200 | 303 |
| 460 | 20231115 | 114300 | 22047465300 | 162600 | 162600 | 162600 | 162500 | 112 |
| 461 | 20231115 | 114200 | 22029254300 | 162600 | 162600 | 162600 | 162500 | 118 |
| 462 | 20231115 | 114100 | 22010074800 | 162600 | 162700 | 162700 | 162500 | 115 |
| 463 | 20231115 | 114000 | 21991378700 | 162700 | 162700 | 162700 | 162600 | 98 |
| 464 | 20231115 | 113900 | 21975439300 | 162700 | 162800 | 162800 | 162700 | 66 |
| 465 | 20231115 | 113800 | 21964698500 | 162800 | 162800 | 162800 | 162700 | 181 |
| 466 | 20231115 | 113700 | 21935246900 | 162800 | 162700 | 162800 | 162700 | 63 |
| 467 | 20231115 | 113600 | 21924991100 | 162800 | 162800 | 162800 | 162700 | 40 |
| 468 | 20231115 | 113500 | 21918479500 | 162700 | 162800 | 162800 | 162700 | 125 |
| 469 | 20231115 | 113400 | 21898136200 | 162800 | 162700 | 162800 | 162600 | 189 |
| 470 | 20231115 | 113300 | 21867395400 | 162800 | 162600 | 162800 | 162500 | 199 |
| 471 | 20231115 | 113200 | 21835017000 | 162600 | 162500 | 162600 | 162400 | 167 |
| 472 | 20231115 | 113100 | 21807887100 | 162600 | 162400 | 162600 | 162400 | 157 |
| 473 | 20231115 | 113000 | 21782379100 | 162500 | 162500 | 162700 | 162400 | 212 |
| 474 | 20231115 | 112900 | 21747922900 | 162600 | 162800 | 162800 | 162500 | 1235 |
| 475 | 20231115 | 112800 | 21547108000 | 162700 | 162600 | 162800 | 162600 | 1104 |
| 476 | 20231115 | 112700 | 21367388100 | 162700 | 162700 | 162700 | 162600 | 158 |
| 477 | 20231115 | 112600 | 21341691300 | 162600 | 162600 | 162700 | 162500 | 360 |
| 478 | 20231115 | 112500 | 21283167000 | 162600 | 162600 | 162700 | 162500 | 153 |
| 479 | 20231115 | 112400 | 21258291200 | 162600 | 162700 | 162700 | 162500 | 143 |
| 480 | 20231115 | 112300 | 21235041000 | 162700 | 162600 | 162700 | 162600 | 224 |
| 481 | 20231115 | 112200 | 21198610700 | 162600 | 162700 | 162700 | 162600 | 210 |
| 482 | 20231115 | 112100 | 21164455400 | 162800 | 162800 | 162800 | 162700 | 235 |
| 483 | 20231115 | 112000 | 21126216900 | 162800 | 162800 | 162800 | 162600 | 290 |
| 484 | 20231115 | 111900 | 21079031000 | 162800 | 162700 | 162800 | 162600 | 138 |
| 485 | 20231115 | 111800 | 21056578900 | 162800 | 162700 | 162800 | 162600 | 244 |
| 486 | 20231115 | 111700 | 21016888700 | 162700 | 162600 | 162700 | 161900 | 3207 |
| 487 | 20231115 | 111600 | 20496706100 | 162700 | 162700 | 162800 | 162600 | 200 |
| 488 | 20231115 | 111500 | 20464167300 | 162700 | 162700 | 162800 | 162600 | 338 |
| 489 | 20231115 | 111400 | 20409176000 | 162700 | 162800 | 162800 | 162700 | 337 |
| 490 | 20231115 | 111300 | 20354331600 | 162800 | 162800 | 162800 | 162700 | 268 |
| 491 | 20231115 | 111200 | 20310718200 | 162800 | 162800 | 162800 | 162700 | 196 |
| 492 | 20231115 | 111100 | 20278825500 | 162800 | 162800 | 162800 | 162700 | 172 |
| 493 | 20231115 | 111000 | 20250833400 | 162800 | 162900 | 162900 | 162700 | 1554 |
| 494 | 20231115 | 110900 | 19997844900 | 162800 | 162800 | 162900 | 162800 | 243 |
| 495 | 20231115 | 110800 | 19958279900 | 162800 | 162800 | 162900 | 162700 | 373 |
| 496 | 20231115 | 110700 | 19897553700 | 162900 | 163000 | 163100 | 162700 | 395 |
| 497 | 20231115 | 110600 | 19833216600 | 163000 | 163100 | 163100 | 163000 | 215 |
| 498 | 20231115 | 110500 | 19798158800 | 163100 | 163000 | 163200 | 163000 | 193 |
| 499 | 20231115 | 110400 | 19766680200 | 163000 | 163200 | 163300 | 163000 | 337 |
| 500 | 20231115 | 110300 | 19711692700 | 163200 | 163500 | 163500 | 163200 | 205 |
| 501 | 20231115 | 110200 | 19678219800 | 163500 | 164100 | 164100 | 163400 | 434 |
| 502 | 20231115 | 110100 | 19607157200 | 164000 | 163700 | 164100 | 163700 | 2239 |
| 503 | 20231115 | 110000 | 19240257700 | 163700 | 163300 | 163800 | 163200 | 265 |
| 504 | 20231115 | 105900 | 19196930500 | 163300 | 163600 | 163600 | 163200 | 242 |
| 505 | 20231115 | 105800 | 19157412200 | 163600 | 163500 | 163600 | 163400 | 160 |
| 506 | 20231115 | 105700 | 19131252900 | 163600 | 163500 | 163800 | 163500 | 177 |
| 507 | 20231115 | 105600 | 19102277200 | 163600 | 163200 | 163800 | 163200 | 425 |
| 508 | 20231115 | 105500 | 19032820900 | 163200 | 163700 | 163700 | 163200 | 285 |
| 509 | 20231115 | 105400 | 18986268900 | 163700 | 163800 | 163900 | 163500 | 551 |
| 510 | 20231115 | 105300 | 18896110000 | 163800 | 163300 | 164000 | 163200 | 574 |
| 511 | 20231115 | 105200 | 18802246900 | 163300 | 164200 | 164200 | 163200 | 1347 |
| 512 | 20231115 | 105100 | 18581452100 | 164200 | 164300 | 164300 | 164100 | 352 |
| 513 | 20231115 | 105000 | 18523662300 | 164300 | 164300 | 164300 | 164100 | 373 |
| 514 | 20231115 | 104900 | 18462426300 | 164300 | 164400 | 164500 | 164100 | 578 |
| 515 | 20231115 | 104800 | 18367450500 | 164500 | 164700 | 164800 | 164400 | 904 |
| 516 | 20231115 | 104700 | 18218699400 | 164700 | 164800 | 164900 | 164700 | 196 |
| 517 | 20231115 | 104600 | 18186403300 | 164700 | 164800 | 164900 | 164700 | 209 |
| 518 | 20231115 | 104500 | 18151962100 | 164800 | 164800 | 164900 | 164700 | 199 |
| 519 | 20231115 | 104400 | 18119175700 | 164800 | 164900 | 164900 | 164700 | 306 |
| 520 | 20231115 | 104300 | 18068729600 | 164900 | 165200 | 165200 | 164800 | 307 |
| 521 | 20231115 | 104200 | 18018066700 | 165100 | 165200 | 165300 | 165100 | 135 |
| 522 | 20231115 | 104100 | 17995766800 | 165200 | 165400 | 165400 | 165100 | 252 |
| 523 | 20231115 | 104000 | 17954110100 | 165100 | 165100 | 165300 | 164900 | 2504 |
| 524 | 20231115 | 103900 | 17541076000 | 165100 | 165200 | 165200 | 165000 | 612 |
| 525 | 20231115 | 103800 | 17440030000 | 165100 | 165500 | 165500 | 165100 | 339 |
| 526 | 20231115 | 103700 | 17384010900 | 165500 | 165700 | 165700 | 165300 | 241 |
| 527 | 20231115 | 103600 | 17344118100 | 165700 | 165700 | 165900 | 165600 | 261 |
| 528 | 20231115 | 103500 | 17300868100 | 165700 | 165300 | 165700 | 165300 | 352 |
| 529 | 20231115 | 103400 | 17242614300 | 165300 | 165400 | 165400 | 165200 | 322 |
| 530 | 20231115 | 103300 | 17189392100 | 165400 | 165700 | 165700 | 165400 | 213 |
| 531 | 20231115 | 103200 | 17154132500 | 165700 | 166100 | 166200 | 165500 | 757 |
| 532 | 20231115 | 103100 | 17028581100 | 166100 | 166200 | 166200 | 166000 | 407 |
| 533 | 20231115 | 103000 | 16960971900 | 166200 | 165900 | 166200 | 165800 | 2663 |
| 534 | 20231115 | 102900 | 16518896200 | 165900 | 165700 | 165900 | 165500 | 715 |
| 535 | 20231115 | 102800 | 16400447300 | 165700 | 165600 | 165700 | 165600 | 358 |
| 536 | 20231115 | 102700 | 16341151800 | 165600 | 165600 | 165600 | 165500 | 230 |
| 537 | 20231115 | 102600 | 16303065300 | 165700 | 165700 | 165700 | 165500 | 596 |
| 538 | 20231115 | 102500 | 16204332000 | 165700 | 165400 | 165800 | 165400 | 672 |
| 539 | 20231115 | 102400 | 16093068000 | 165400 | 165200 | 165400 | 165200 | 266 |
| 540 | 20231115 | 102300 | 16049104200 | 165200 | 165100 | 165300 | 165000 | 380 |
| 541 | 20231115 | 102200 | 15986338900 | 165100 | 165200 | 165200 | 165000 | 178 |
| 542 | 20231115 | 102100 | 15956957700 | 165100 | 165100 | 165300 | 165100 | 109 |
| 543 | 20231115 | 102000 | 15938951600 | 165300 | 165100 | 165300 | 165000 | 342 |
| 544 | 20231115 | 101900 | 15882470500 | 165100 | 165400 | 165400 | 165000 | 378 |
| 545 | 20231115 | 101800 | 15820013100 | 165400 | 165400 | 165400 | 165300 | 180 |
| 546 | 20231115 | 101700 | 15790255500 | 165400 | 165400 | 165500 | 165300 | 470 |
| 547 | 20231115 | 101600 | 15712545100 | 165300 | 165600 | 165700 | 165300 | 103 |
| 548 | 20231115 | 101500 | 15695503300 | 165600 | 165400 | 165700 | 165300 | 1306 |
| 549 | 20231115 | 101400 | 15479351200 | 165400 | 165300 | 165400 | 165200 | 184 |
| 550 | 20231115 | 101300 | 15448927600 | 165300 | 165700 | 165700 | 165100 | 165 |
| 551 | 20231115 | 101200 | 15421646500 | 165600 | 165800 | 165800 | 165600 | 346 |
| 552 | 20231115 | 101100 | 15364331300 | 165800 | 165300 | 165800 | 165300 | 604 |
| 553 | 20231115 | 101000 | 15264348000 | 165400 | 165700 | 165800 | 165400 | 1265 |
| 554 | 20231115 | 100900 | 15055052000 | 165800 | 165800 | 165900 | 165700 | 270 |
| 555 | 20231115 | 100800 | 15010291100 | 165700 | 166000 | 166000 | 165700 | 4803 |
| 556 | 20231115 | 100700 | 14213667200 | 166000 | 166100 | 166200 | 166000 | 383 |
| 557 | 20231115 | 100600 | 14150067300 | 166200 | 165900 | 166200 | 165800 | 1326 |
| 558 | 20231115 | 100500 | 13930023900 | 165900 | 166000 | 166000 | 165800 | 66 |
| 559 | 20231115 | 100400 | 13919074900 | 166000 | 166000 | 166100 | 165800 | 786 |
| 560 | 20231115 | 100300 | 13788698700 | 166000 | 166000 | 166000 | 165800 | 176 |
| 561 | 20231115 | 100200 | 13759489300 | 166000 | 165500 | 166000 | 165500 | 347 |
| 562 | 20231115 | 100100 | 13701960900 | 165400 | 164900 | 166400 | 164800 | 4730 |
| 563 | 20231115 | 100000 | 12917677000 | 164800 | 165300 | 165300 | 164800 | 587 |
| 564 | 20231115 | 095900 | 12820824400 | 165200 | 165300 | 165400 | 165200 | 416 |
| 565 | 20231115 | 095800 | 12752069100 | 165200 | 165100 | 165400 | 165100 | 884 |
| 566 | 20231115 | 095700 | 12605992200 | 165100 | 165400 | 165400 | 165100 | 550 |
| 567 | 20231115 | 095600 | 12515128400 | 165500 | 165100 | 166000 | 165100 | 3251 |
| 568 | 20231115 | 095500 | 11976788900 | 164900 | 164900 | 165100 | 164400 | 1163 |
| 569 | 20231115 | 095400 | 11785312500 | 164900 | 165700 | 165700 | 164900 | 929 |
| 570 | 20231115 | 095300 | 11631678800 | 165600 | 165500 | 165700 | 165400 | 1221 |
| 571 | 20231115 | 095200 | 11429527600 | 165500 | 164300 | 165600 | 164300 | 7124 |
| 572 | 20231115 | 095100 | 10253334900 | 164300 | 164500 | 164500 | 164100 | 782 |
| 573 | 20231115 | 095000 | 10124832500 | 164600 | 163900 | 164800 | 163700 | 4297 |
| 574 | 20231115 | 094900 | 9419789200 | 163900 | 163600 | 164000 | 163600 | 1484 |
| 575 | 20231115 | 094800 | 9176696600 | 163600 | 162500 | 163600 | 162500 | 1348 |
| 576 | 20231115 | 094700 | 8956669100 | 162500 | 162500 | 163000 | 162400 | 776 |
| 577 | 20231115 | 094600 | 8830480400 | 162400 | 162400 | 162500 | 162400 | 195 |
| 578 | 20231115 | 094500 | 8798799000 | 162400 | 162500 | 162600 | 162300 | 506 |
| 579 | 20231115 | 094400 | 8716611000 | 162600 | 162100 | 162600 | 162100 | 1752 |
| 580 | 20231115 | 094300 | 8432250900 | 162000 | 161800 | 162000 | 161700 | 504 |
| 581 | 20231115 | 094200 | 8350675700 | 161800 | 161800 | 161800 | 161700 | 141 |
| 582 | 20231115 | 094100 | 8327862200 | 161800 | 161800 | 161800 | 161600 | 239 |
| 583 | 20231115 | 094000 | 8289196800 | 161800 | 161400 | 161900 | 161400 | 241 |
| 584 | 20231115 | 093900 | 8250220500 | 161400 | 161700 | 161800 | 161300 | 441 |
| 585 | 20231115 | 093800 | 8179000000 | 161600 | 161700 | 162000 | 161600 | 390 |
| 586 | 20231115 | 093700 | 8115874300 | 161700 | 161700 | 161900 | 161400 | 110 |
| 587 | 20231115 | 093600 | 8098097400 | 161700 | 161500 | 161700 | 161400 | 89 |
| 588 | 20231115 | 093500 | 8083728200 | 161400 | 161200 | 161400 | 161100 | 352 |
| 589 | 20231115 | 093400 | 8026959000 | 161100 | 161300 | 161400 | 161100 | 205 |
| 590 | 20231115 | 093300 | 7993895700 | 161200 | 162300 | 162300 | 161200 | 537 |
| 591 | 20231115 | 093200 | 7907116200 | 162300 | 161600 | 162300 | 161400 | 677 |
| 592 | 20231115 | 093100 | 7797485300 | 161600 | 161200 | 161600 | 160900 | 560 |
| 593 | 20231115 | 093000 | 7707096500 | 161200 | 160400 | 161200 | 160400 | 991 |
| 594 | 20231115 | 092900 | 7547842500 | 160500 | 161200 | 161200 | 160500 | 1625 |
| 595 | 20231115 | 092800 | 7286690600 | 161100 | 161700 | 161800 | 161100 | 1303 |
| 596 | 20231115 | 092700 | 7076327700 | 161700 | 162000 | 162000 | 161600 | 859 |
| 597 | 20231115 | 092600 | 6937249800 | 162000 | 162300 | 162300 | 162000 | 471 |
| 598 | 20231115 | 092500 | 6860906800 | 162200 | 162900 | 162900 | 162200 | 544 |
| 599 | 20231115 | 092400 | 6772450100 | 162900 | 162900 | 163100 | 162700 | 439 |
| 600 | 20231115 | 092300 | 6700943100 | 163000 | 163000 | 163200 | 162800 | 133 |
| 601 | 20231115 | 092200 | 6679259300 | 163100 | 163500 | 163500 | 162900 | 565 |
| 602 | 20231115 | 092100 | 6586996300 | 163500 | 163500 | 163700 | 163300 | 519 |
| 603 | 20231115 | 092000 | 6502130800 | 163500 | 163700 | 163700 | 163400 | 88 |
| 604 | 20231115 | 091900 | 6487730100 | 163700 | 163400 | 163700 | 163400 | 238 |
| 605 | 20231115 | 091800 | 6448778700 | 163500 | 162900 | 163500 | 162800 | 541 |
| 606 | 20231115 | 091700 | 6360525500 | 162800 | 163000 | 163100 | 162800 | 241 |
| 607 | 20231115 | 091600 | 6321256200 | 163100 | 163000 | 163100 | 163000 | 546 |
| 608 | 20231115 | 091500 | 6232222900 | 163000 | 162000 | 163000 | 162000 | 879 |
| 609 | 20231115 | 091400 | 6089374200 | 162000 | 162000 | 162000 | 161500 | 1138 |
| 610 | 20231115 | 091300 | 5905311700 | 162000 | 162300 | 162300 | 161900 | 1467 |
| 611 | 20231115 | 091200 | 5667478400 | 162300 | 162600 | 162600 | 162300 | 1236 |
| 612 | 20231115 | 091100 | 5466697000 | 162600 | 164100 | 164100 | 162600 | 4076 |
| 613 | 20231115 | 091000 | 4800955600 | 164100 | 164700 | 164700 | 163900 | 995 |
| 614 | 20231115 | 090900 | 4637651200 | 164600 | 163800 | 164900 | 163800 | 2447 |
| 615 | 20231115 | 090800 | 4235526800 | 163800 | 163700 | 163900 | 163600 | 1197 |
| 616 | 20231115 | 090700 | 4039561700 | 163700 | 163400 | 163800 | 163200 | 2173 |
| 617 | 20231115 | 090600 | 3684314800 | 163400 | 163100 | 163600 | 162900 | 2117 |
| 618 | 20231115 | 090500 | 3338647300 | 162900 | 163000 | 163200 | 162800 | 1626 |
| 619 | 20231115 | 090400 | 3073674700 | 163000 | 162900 | 163400 | 162800 | 1067 |
| 620 | 20231115 | 090300 | 2899708700 | 162900 | 163200 | 163400 | 162600 | 1398 |
| 621 | 20231115 | 090200 | 2671831900 | 162600 | 163000 | 163400 | 162100 | 3284 |
| 622 | 20231115 | 090100 | 2137966500 | 163200 | 163200 | 164200 | 162500 | 2222 |
| 623 | 20231115 | 090000 | 1775401400 | 163200 | 165100 | 165600 | 163200 | 10743 |