36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 191600 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 10392 |
| 3 | 20231115 | 191500 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 4 | 20231115 | 191400 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 5 | 20231115 | 191300 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 6 | 20231115 | 191200 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 7 | 20231115 | 191100 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 8 | 20231115 | 191000 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 9 | 20231115 | 190900 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 10 | 20231115 | 190800 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 11 | 20231115 | 190700 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 12 | 20231115 | 190600 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 13 | 20231115 | 190500 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 14 | 20231115 | 190400 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 15 | 20231115 | 190300 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 16 | 20231115 | 190200 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 17 | 20231115 | 190100 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 18 | 20231115 | 190000 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 19 | 20231115 | 185900 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 20 | 20231115 | 185800 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 21 | 20231115 | 185700 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 22 | 20231115 | 185600 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 23 | 20231115 | 185500 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 24 | 20231115 | 185400 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 25 | 20231115 | 185300 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 26 | 20231115 | 185200 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 27 | 20231115 | 185100 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 28 | 20231115 | 185000 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 29 | 20231115 | 184900 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 30 | 20231115 | 184800 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 31 | 20231115 | 184700 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 32 | 20231115 | 184600 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 10392 |
| 33 | 20231115 | 184500 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 34 | 20231115 | 184400 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 35 | 20231115 | 184300 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 36 | 20231115 | 184200 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 37 | 20231115 | 184100 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 38 | 20231115 | 184000 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 39 | 20231115 | 183900 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 40 | 20231115 | 183800 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 41 | 20231115 | 183700 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 42 | 20231115 | 183600 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 43 | 20231115 | 183500 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 44 | 20231115 | 183400 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 45 | 20231115 | 183300 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 46 | 20231115 | 183200 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 47 | 20231115 | 183100 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 48 | 20231115 | 183000 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 49 | 20231115 | 182900 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 50 | 20231115 | 182800 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 51 | 20231115 | 182700 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 52 | 20231115 | 182600 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 53 | 20231115 | 182500 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 54 | 20231115 | 182400 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 55 | 20231115 | 182300 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 56 | 20231115 | 182200 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 57 | 20231115 | 182100 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 58 | 20231115 | 182000 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 59 | 20231115 | 181900 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 60 | 20231115 | 181800 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 61 | 20231115 | 181700 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 62 | 20231115 | 181600 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 10392 |
| 63 | 20231115 | 181500 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 64 | 20231115 | 181400 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 65 | 20231115 | 181300 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 66 | 20231115 | 181200 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 67 | 20231115 | 181100 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 68 | 20231115 | 181000 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 69 | 20231115 | 180900 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 70 | 20231115 | 180800 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 71 | 20231115 | 180700 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 72 | 20231115 | 180600 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 73 | 20231115 | 180500 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 74 | 20231115 | 180400 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 75 | 20231115 | 180300 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 76 | 20231115 | 180200 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 77 | 20231115 | 180100 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 78 | 20231115 | 180000 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 79 | 20231115 | 175900 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 80 | 20231115 | 175800 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 81 | 20231115 | 175700 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 82 | 20231115 | 175600 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 83 | 20231115 | 175500 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 84 | 20231115 | 175400 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 85 | 20231115 | 175300 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 86 | 20231115 | 175200 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 87 | 20231115 | 175100 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 88 | 20231115 | 175000 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 89 | 20231115 | 174900 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 90 | 20231115 | 174800 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 91 | 20231115 | 174700 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 92 | 20231115 | 174600 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 10392 |
| 93 | 20231115 | 174500 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 94 | 20231115 | 174400 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 95 | 20231115 | 174300 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 96 | 20231115 | 174200 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 97 | 20231115 | 174100 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 98 | 20231115 | 174000 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 99 | 20231115 | 173900 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 100 | 20231115 | 173800 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 101 | 20231115 | 173700 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 102 | 20231115 | 173600 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 103 | 20231115 | 173500 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 104 | 20231115 | 173400 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 105 | 20231115 | 173300 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 106 | 20231115 | 173200 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 107 | 20231115 | 173100 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 108 | 20231115 | 173000 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 109 | 20231115 | 172900 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 110 | 20231115 | 172800 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 111 | 20231115 | 172700 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 112 | 20231115 | 172600 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 113 | 20231115 | 172500 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 114 | 20231115 | 172400 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 115 | 20231115 | 172300 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 116 | 20231115 | 172200 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 117 | 20231115 | 172100 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 118 | 20231115 | 172000 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 119 | 20231115 | 171900 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 120 | 20231115 | 171800 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 121 | 20231115 | 171700 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 122 | 20231115 | 171600 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 10392 |
| 123 | 20231115 | 171500 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 124 | 20231115 | 171400 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 125 | 20231115 | 171300 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 126 | 20231115 | 171200 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 127 | 20231115 | 171100 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 128 | 20231115 | 171000 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 129 | 20231115 | 170900 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 130 | 20231115 | 170800 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 131 | 20231115 | 170700 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 132 | 20231115 | 170600 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 133 | 20231115 | 170500 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 134 | 20231115 | 170400 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 135 | 20231115 | 170300 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 136 | 20231115 | 170200 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 137 | 20231115 | 170100 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 138 | 20231115 | 170000 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 139 | 20231115 | 165900 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 140 | 20231115 | 165800 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 141 | 20231115 | 165700 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 142 | 20231115 | 165600 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 143 | 20231115 | 165500 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 144 | 20231115 | 165400 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 145 | 20231115 | 165300 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 146 | 20231115 | 165200 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 147 | 20231115 | 165100 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 148 | 20231115 | 165000 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 149 | 20231115 | 164900 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 150 | 20231115 | 164800 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 151 | 20231115 | 164700 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 152 | 20231115 | 164600 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 10392 |
| 153 | 20231115 | 164500 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 154 | 20231115 | 164400 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 155 | 20231115 | 164300 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 156 | 20231115 | 164200 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 157 | 20231115 | 164100 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 158 | 20231115 | 164000 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 159 | 20231115 | 163900 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 160 | 20231115 | 163800 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 161 | 20231115 | 163700 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 162 | 20231115 | 163600 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 163 | 20231115 | 163500 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 164 | 20231115 | 163400 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 165 | 20231115 | 163300 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 166 | 20231115 | 163200 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 167 | 20231115 | 163100 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 168 | 20231115 | 163000 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 169 | 20231115 | 162900 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 170 | 20231115 | 162800 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 171 | 20231115 | 162700 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 172 | 20231115 | 162600 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 173 | 20231115 | 162500 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 174 | 20231115 | 162400 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 175 | 20231115 | 162300 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 176 | 20231115 | 162200 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 177 | 20231115 | 162100 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 178 | 20231115 | 162000 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 179 | 20231115 | 161900 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 180 | 20231115 | 161800 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 181 | 20231115 | 161700 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 182 | 20231115 | 161600 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 10392 |
| 183 | 20231115 | 161500 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 184 | 20231115 | 161400 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 185 | 20231115 | 161300 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 186 | 20231115 | 161200 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 187 | 20231115 | 161100 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 188 | 20231115 | 161000 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 189 | 20231115 | 160900 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 190 | 20231115 | 160800 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 191 | 20231115 | 160700 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 192 | 20231115 | 160600 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 193 | 20231115 | 160500 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 194 | 20231115 | 160400 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 195 | 20231115 | 160300 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 196 | 20231115 | 160200 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 197 | 20231115 | 160100 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 198 | 20231115 | 160000 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 199 | 20231115 | 155900 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 200 | 20231115 | 155800 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 201 | 20231115 | 155700 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 202 | 20231115 | 155600 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 203 | 20231115 | 155500 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 204 | 20231115 | 155400 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 205 | 20231115 | 155300 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 206 | 20231115 | 155200 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 207 | 20231115 | 155100 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 208 | 20231115 | 155000 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 209 | 20231115 | 154900 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 210 | 20231115 | 154800 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 211 | 20231115 | 154700 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 212 | 20231115 | 154600 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 10392 |
| 213 | 20231115 | 154500 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 214 | 20231115 | 154400 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 215 | 20231115 | 154300 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 216 | 20231115 | 154200 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 217 | 20231115 | 154100 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 218 | 20231115 | 154000 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 219 | 20231115 | 153900 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 220 | 20231115 | 153800 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 221 | 20231115 | 153700 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 222 | 20231115 | 153600 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 223 | 20231115 | 153500 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 224 | 20231115 | 153400 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 225 | 20231115 | 153300 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 226 | 20231115 | 153200 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 227 | 20231115 | 153100 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 228 | 20231115 | 153000 | 29016372700 | 163800 | 163800 | 163800 | 163800 | 10392 |
| 229 | 20231115 | 152900 | 27314163100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 230 | 20231115 | 152800 | 27314163100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 231 | 20231115 | 152700 | 27314163100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 232 | 20231115 | 152600 | 27314163100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 233 | 20231115 | 152500 | 27314163100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 234 | 20231115 | 152400 | 27314163100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 235 | 20231115 | 152300 | 27314163100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 236 | 20231115 | 152200 | 27314163100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 237 | 20231115 | 152100 | 27314163100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 238 | 20231115 | 152000 | 27314163100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 239 | 20231115 | 151900 | 27314163100 | 163500 | 163500 | 163500 | 163400 | 807 |
| 240 | 20231115 | 151800 | 27182232400 | 163500 | 163500 | 163500 | 163400 | 310 |
| 241 | 20231115 | 151700 | 27131557000 | 163500 | 163400 | 163500 | 163400 | 272 |
| 242 | 20231115 | 151600 | 27087090300 | 163500 | 163400 | 163500 | 163400 | 440 |
| 243 | 20231115 | 151500 | 27015155400 | 163500 | 163400 | 163500 | 163400 | 229 |
| 244 | 20231115 | 151400 | 26977715800 | 163500 | 163500 | 163500 | 163400 | 471 |
| 245 | 20231115 | 151300 | 26900717700 | 163500 | 163500 | 163500 | 163400 | 321 |
| 246 | 20231115 | 151200 | 26848241100 | 163500 | 163500 | 163500 | 163400 | 296 |
| 247 | 20231115 | 151100 | 26799849600 | 163500 | 163500 | 163500 | 163400 | 339 |
| 248 | 20231115 | 151000 | 26744434500 | 163400 | 163500 | 163500 | 163400 | 147 |
| 249 | 20231115 | 150900 | 26720404100 | 163500 | 163500 | 163500 | 163400 | 193 |
| 250 | 20231115 | 150800 | 26688853300 | 163500 | 163500 | 163500 | 163400 | 208 |
| 251 | 20231115 | 150700 | 26654853600 | 163500 | 163400 | 163500 | 163400 | 176 |
| 252 | 20231115 | 150600 | 26626085500 | 163500 | 163500 | 163500 | 163400 | 435 |
| 253 | 20231115 | 150500 | 26554993000 | 163400 | 163500 | 163500 | 163400 | 389 |
| 254 | 20231115 | 150400 | 26491403000 | 163500 | 163500 | 163500 | 163400 | 2736 |
| 255 | 20231115 | 150300 | 26044071600 | 163400 | 163400 | 163500 | 163400 | 261 |
| 256 | 20231115 | 150200 | 26001405700 | 163500 | 163500 | 163500 | 163400 | 287 |
| 257 | 20231115 | 150100 | 25954486500 | 163500 | 163500 | 163500 | 163400 | 444 |
| 258 | 20231115 | 150000 | 25881898000 | 163500 | 163500 | 163500 | 163400 | 392 |
| 259 | 20231115 | 145900 | 25817818400 | 163400 | 163500 | 163500 | 163400 | 229 |
| 260 | 20231115 | 145800 | 25780381300 | 163500 | 163400 | 163500 | 163400 | 288 |
| 261 | 20231115 | 145700 | 25733297500 | 163500 | 163500 | 163500 | 163400 | 584 |
| 262 | 20231115 | 145600 | 25637848300 | 163500 | 163400 | 163500 | 163400 | 389 |
| 263 | 20231115 | 145500 | 25574270000 | 163400 | 163500 | 163500 | 163400 | 248 |
| 264 | 20231115 | 145400 | 25533728000 | 163500 | 163500 | 163500 | 163400 | 571 |
| 265 | 20231115 | 145300 | 25440402000 | 163500 | 163500 | 163500 | 163400 | 172 |
| 266 | 20231115 | 145200 | 25412284600 | 163400 | 163500 | 163500 | 163400 | 214 |
| 267 | 20231115 | 145100 | 25377303200 | 163400 | 163400 | 163500 | 163400 | 298 |
| 268 | 20231115 | 145000 | 25328595200 | 163400 | 163500 | 163500 | 163400 | 202 |
| 269 | 20231115 | 144900 | 25295570900 | 163500 | 163500 | 163500 | 163400 | 98 |
| 270 | 20231115 | 144800 | 25279549900 | 163500 | 163400 | 163500 | 163400 | 148 |
| 271 | 20231115 | 144700 | 25255359600 | 163400 | 163400 | 163500 | 163300 | 565 |
| 272 | 20231115 | 144600 | 25163035000 | 163400 | 163400 | 163500 | 163400 | 265 |
| 273 | 20231115 | 144500 | 25119723500 | 163400 | 163400 | 163500 | 163400 | 118 |
| 274 | 20231115 | 144400 | 25100433800 | 163500 | 163200 | 163500 | 163200 | 968 |
| 275 | 20231115 | 144300 | 24942327700 | 163200 | 163200 | 163200 | 163100 | 174 |
| 276 | 20231115 | 144200 | 24913931000 | 163200 | 163200 | 163300 | 163100 | 143 |
| 277 | 20231115 | 144100 | 24890593400 | 163200 | 163400 | 163500 | 163100 | 399 |
| 278 | 20231115 | 144000 | 24825466300 | 163400 | 163300 | 163500 | 163300 | 340 |
| 279 | 20231115 | 143900 | 24769889000 | 163400 | 163300 | 163500 | 163300 | 371 |
| 280 | 20231115 | 143800 | 24709267400 | 163400 | 163500 | 163500 | 163300 | 266 |
| 281 | 20231115 | 143700 | 24665796100 | 163500 | 163700 | 163700 | 163400 | 532 |
| 282 | 20231115 | 143600 | 24578794700 | 163700 | 163600 | 163700 | 163600 | 290 |
| 283 | 20231115 | 143500 | 24531346400 | 163600 | 163600 | 163600 | 163500 | 109 |
| 284 | 20231115 | 143400 | 24513514800 | 163600 | 163600 | 163700 | 163500 | 261 |
| 285 | 20231115 | 143300 | 24470809500 | 163500 | 163600 | 163700 | 163500 | 206 |
| 286 | 20231115 | 143200 | 24437111800 | 163700 | 163600 | 163700 | 163500 | 164 |
| 287 | 20231115 | 143100 | 24410284800 | 163500 | 163500 | 163700 | 163500 | 264 |
| 288 | 20231115 | 143000 | 24367089400 | 163600 | 163700 | 163700 | 163500 | 275 |
| 289 | 20231115 | 142900 | 24322096900 | 163700 | 163500 | 163700 | 163500 | 509 |
| 290 | 20231115 | 142800 | 24238821500 | 163600 | 163600 | 163600 | 163400 | 123 |
| 291 | 20231115 | 142700 | 24218711800 | 163600 | 163400 | 163700 | 163400 | 875 |
| 292 | 20231115 | 142600 | 24075603100 | 163500 | 163400 | 163500 | 163400 | 161 |
| 293 | 20231115 | 142500 | 24049288300 | 163400 | 163400 | 163400 | 163300 | 132 |
| 294 | 20231115 | 142400 | 24027723700 | 163400 | 163400 | 163400 | 163300 | 201 |
| 295 | 20231115 | 142300 | 23994886500 | 163400 | 163400 | 163600 | 163400 | 405 |
| 296 | 20231115 | 142200 | 23928680200 | 163500 | 163300 | 163500 | 163300 | 116 |
| 297 | 20231115 | 142100 | 23909725300 | 163300 | 163500 | 163500 | 163300 | 292 |
| 298 | 20231115 | 142000 | 23862023700 | 163500 | 163400 | 163500 | 163300 | 173 |
| 299 | 20231115 | 141900 | 23833757600 | 163400 | 163400 | 163400 | 163200 | 160 |
| 300 | 20231115 | 141800 | 23807623600 | 163300 | 163300 | 163400 | 163300 | 198 |
| 301 | 20231115 | 141700 | 23775288800 | 163300 | 163300 | 163300 | 163200 | 68 |
| 302 | 20231115 | 141600 | 23764185200 | 163300 | 163200 | 163300 | 163200 | 245 |
| 303 | 20231115 | 141500 | 23724184200 | 163200 | 163200 | 163400 | 163200 | 461 |
| 304 | 20231115 | 141400 | 23648912400 | 163100 | 163000 | 163100 | 163000 | 47 |
| 305 | 20231115 | 141300 | 23641248800 | 163000 | 162900 | 163300 | 162900 | 384 |
| 306 | 20231115 | 141200 | 23578613100 | 163000 | 163000 | 163200 | 162900 | 280 |
| 307 | 20231115 | 141100 | 23532950600 | 162900 | 163000 | 163100 | 162900 | 389 |
| 308 | 20231115 | 141000 | 23469524400 | 162900 | 162700 | 163000 | 162500 | 531 |
| 309 | 20231115 | 140900 | 23383062000 | 162600 | 162800 | 162800 | 162500 | 333 |
| 310 | 20231115 | 140800 | 23328903500 | 162700 | 162900 | 163000 | 162600 | 538 |
| 311 | 20231115 | 140700 | 23241325400 | 163000 | 163000 | 163100 | 163000 | 177 |
| 312 | 20231115 | 140600 | 23212473200 | 163000 | 163100 | 163100 | 162900 | 1273 |
| 313 | 20231115 | 140500 | 23004982500 | 163100 | 163200 | 163200 | 163000 | 253 |
| 314 | 20231115 | 140400 | 22963724400 | 163100 | 163300 | 163400 | 163100 | 390 |
| 315 | 20231115 | 140300 | 22900070600 | 163300 | 163200 | 163400 | 163200 | 231 |
| 316 | 20231115 | 140200 | 22862351200 | 163200 | 163400 | 163400 | 163200 | 438 |
| 317 | 20231115 | 140100 | 22790802900 | 163400 | 163400 | 163500 | 163400 | 144 |
| 318 | 20231115 | 140000 | 22767262000 | 163500 | 163500 | 163500 | 163400 | 298 |
| 319 | 20231115 | 135900 | 22718542000 | 163500 | 163400 | 163500 | 163400 | 551 |
| 320 | 20231115 | 135800 | 22628480400 | 163500 | 163600 | 163600 | 163500 | 687 |
| 321 | 20231115 | 135700 | 22516128400 | 163600 | 163500 | 163600 | 163500 | 98 |
| 322 | 20231115 | 135600 | 22500099400 | 163500 | 163700 | 163800 | 163500 | 1272 |
| 323 | 20231115 | 135500 | 22291901100 | 163800 | 163700 | 163800 | 163700 | 146 |
| 324 | 20231115 | 135400 | 22267990500 | 163700 | 163800 | 163800 | 163700 | 138 |
| 325 | 20231115 | 135300 | 22245392700 | 163700 | 163800 | 163800 | 163700 | 109 |
| 326 | 20231115 | 135200 | 22227546100 | 163700 | 163700 | 163800 | 163700 | 50 |
| 327 | 20231115 | 135100 | 22219358500 | 163800 | 163700 | 163800 | 163700 | 209 |
| 328 | 20231115 | 135000 | 22185132200 | 163700 | 163800 | 163800 | 163700 | 229 |
| 329 | 20231115 | 134900 | 22147625700 | 163800 | 163700 | 163800 | 163700 | 109 |
| 330 | 20231115 | 134800 | 22129777100 | 163700 | 163800 | 163800 | 163700 | 195 |
| 331 | 20231115 | 134700 | 22097848500 | 163800 | 163800 | 163800 | 163700 | 193 |
| 332 | 20231115 | 134600 | 22066247800 | 163700 | 163700 | 163800 | 163700 | 99 |
| 333 | 20231115 | 134500 | 22050038500 | 163700 | 163800 | 163800 | 163700 | 164 |
| 334 | 20231115 | 134400 | 22023187000 | 163700 | 163700 | 163800 | 163700 | 122 |
| 335 | 20231115 | 134300 | 22003208400 | 163700 | 163700 | 163800 | 163700 | 147 |
| 336 | 20231115 | 134200 | 21979141700 | 163700 | 163800 | 163800 | 163700 | 135 |
| 337 | 20231115 | 134100 | 21957034300 | 163700 | 163800 | 163800 | 163700 | 115 |
| 338 | 20231115 | 134000 | 21938204700 | 163700 | 163800 | 163800 | 163700 | 49 |
| 339 | 20231115 | 133900 | 21930179500 | 163700 | 163700 | 163800 | 163700 | 1196 |
| 340 | 20231115 | 133800 | 21734318800 | 163700 | 163700 | 163800 | 163700 | 95 |
| 341 | 20231115 | 133700 | 21718763800 | 163700 | 163700 | 163800 | 163700 | 105 |
| 342 | 20231115 | 133600 | 21701571400 | 163800 | 163700 | 163800 | 163700 | 82 |
| 343 | 20231115 | 133500 | 21688142800 | 163700 | 164000 | 164000 | 163600 | 1229 |
| 344 | 20231115 | 133400 | 21486769300 | 163900 | 163900 | 164000 | 163900 | 113 |
| 345 | 20231115 | 133300 | 21468245700 | 163900 | 164000 | 164000 | 163900 | 844 |
| 346 | 20231115 | 133200 | 21329834900 | 163900 | 164000 | 164000 | 163900 | 92 |
| 347 | 20231115 | 133100 | 21314752000 | 163900 | 163900 | 164000 | 163900 | 276 |
| 348 | 20231115 | 133000 | 21269514200 | 164000 | 164000 | 164000 | 163900 | 141 |
| 349 | 20231115 | 132900 | 21246398800 | 164000 | 163900 | 164000 | 163800 | 142 |
| 350 | 20231115 | 132800 | 21223123800 | 163800 | 163900 | 164000 | 163800 | 136 |
| 351 | 20231115 | 132700 | 21200832000 | 164000 | 163900 | 164000 | 163900 | 108 |
| 352 | 20231115 | 132600 | 21183122300 | 163900 | 163900 | 163900 | 163800 | 308 |
| 353 | 20231115 | 132500 | 21132657600 | 163900 | 163900 | 163900 | 163800 | 105 |
| 354 | 20231115 | 132400 | 21115452100 | 163800 | 164000 | 164000 | 163800 | 1439 |
| 355 | 20231115 | 132300 | 20879513900 | 163900 | 163900 | 164000 | 163900 | 1073 |
| 356 | 20231115 | 132200 | 20703639400 | 163900 | 163900 | 164000 | 163900 | 87 |
| 357 | 20231115 | 132100 | 20689375500 | 164000 | 164000 | 164000 | 163900 | 157 |
| 358 | 20231115 | 132000 | 20663635100 | 163900 | 164000 | 164000 | 163900 | 109 |
| 359 | 20231115 | 131900 | 20645760300 | 163900 | 163900 | 164000 | 163900 | 205 |
| 360 | 20231115 | 131800 | 20612149000 | 164000 | 163900 | 164000 | 163900 | 295 |
| 361 | 20231115 | 131700 | 20563784200 | 164000 | 164000 | 164000 | 163900 | 234 |
| 362 | 20231115 | 131600 | 20525411200 | 163900 | 164000 | 164000 | 163900 | 386 |
| 363 | 20231115 | 131500 | 20462122700 | 163900 | 163900 | 164000 | 163900 | 514 |
| 364 | 20231115 | 131400 | 20377874300 | 163900 | 163900 | 163900 | 163800 | 201 |
| 365 | 20231115 | 131300 | 20344934200 | 163900 | 163900 | 163900 | 163800 | 116 |
| 366 | 20231115 | 131200 | 20325926800 | 163900 | 163900 | 163900 | 163800 | 166 |
| 367 | 20231115 | 131100 | 20298723500 | 163800 | 163900 | 163900 | 163800 | 110 |
| 368 | 20231115 | 131000 | 20280697000 | 163800 | 163800 | 163900 | 163800 | 125 |
| 369 | 20231115 | 130900 | 20260215900 | 163800 | 163900 | 163900 | 163800 | 115 |
| 370 | 20231115 | 130800 | 20241371800 | 163800 | 163800 | 163900 | 163800 | 114 |
| 371 | 20231115 | 130700 | 20222690200 | 163800 | 163800 | 163900 | 163800 | 198 |
| 372 | 20231115 | 130600 | 20190252100 | 163800 | 163800 | 163900 | 163800 | 154 |
| 373 | 20231115 | 130500 | 20165018700 | 163800 | 163900 | 163900 | 163800 | 148 |
| 374 | 20231115 | 130400 | 20140770500 | 163800 | 163800 | 163900 | 163800 | 169 |
| 375 | 20231115 | 130300 | 20113084900 | 163900 | 163900 | 163900 | 163800 | 156 |
| 376 | 20231115 | 130200 | 20087527800 | 163800 | 163800 | 163900 | 163800 | 139 |
| 377 | 20231115 | 130100 | 20064751700 | 163800 | 163800 | 163900 | 163800 | 65 |
| 378 | 20231115 | 130000 | 20054101500 | 163900 | 163900 | 163900 | 163800 | 175 |
| 379 | 20231115 | 125900 | 20025422500 | 163800 | 163900 | 163900 | 163800 | 511 |
| 380 | 20231115 | 125800 | 19941715400 | 163800 | 163800 | 163900 | 163800 | 151 |
| 381 | 20231115 | 125700 | 19916976600 | 163800 | 163600 | 163800 | 163600 | 545 |
| 382 | 20231115 | 125600 | 19827710600 | 163700 | 163700 | 163700 | 163600 | 70 |
| 383 | 20231115 | 125500 | 19816256800 | 163700 | 163700 | 163800 | 163600 | 400 |
| 384 | 20231115 | 125400 | 19750753100 | 163600 | 163700 | 163700 | 163500 | 265 |
| 385 | 20231115 | 125300 | 19707401800 | 163600 | 163700 | 163700 | 163600 | 131 |
| 386 | 20231115 | 125200 | 19685961900 | 163700 | 163800 | 163900 | 163700 | 637 |
| 387 | 20231115 | 125100 | 19581635300 | 163800 | 163900 | 163900 | 163800 | 134 |
| 388 | 20231115 | 125000 | 19559679800 | 163900 | 163900 | 163900 | 163800 | 110 |
| 389 | 20231115 | 124900 | 19541655000 | 163900 | 163800 | 163900 | 163700 | 269 |
| 390 | 20231115 | 124800 | 19497588600 | 163800 | 163800 | 163800 | 163700 | 142 |
| 391 | 20231115 | 124700 | 19474339000 | 163800 | 163700 | 163800 | 163700 | 84 |
| 392 | 20231115 | 124600 | 19460584900 | 163800 | 163700 | 163800 | 163700 | 243 |
| 393 | 20231115 | 124500 | 19420799000 | 163700 | 163600 | 163800 | 163500 | 84 |
| 394 | 20231115 | 124400 | 19407051400 | 163600 | 163600 | 163600 | 163500 | 87 |
| 395 | 20231115 | 124300 | 19392822600 | 163600 | 163500 | 163600 | 163500 | 51 |
| 396 | 20231115 | 124200 | 19384479700 | 163600 | 163600 | 163600 | 163500 | 164 |
| 397 | 20231115 | 124100 | 19357651800 | 163600 | 163600 | 163600 | 163500 | 130 |
| 398 | 20231115 | 124000 | 19336386700 | 163600 | 163600 | 163600 | 163500 | 100 |
| 399 | 20231115 | 123900 | 19320030000 | 163500 | 163800 | 163800 | 163500 | 402 |
| 400 | 20231115 | 123800 | 19254236100 | 163800 | 163800 | 163800 | 163700 | 164 |
| 401 | 20231115 | 123700 | 19227379000 | 163700 | 163900 | 163900 | 163700 | 1009 |
| 402 | 20231115 | 123600 | 19062097200 | 163900 | 163900 | 163900 | 163800 | 164 |
| 403 | 20231115 | 123500 | 19035224100 | 163900 | 163900 | 163900 | 163800 | 106 |
| 404 | 20231115 | 123400 | 19017853800 | 163800 | 163800 | 163900 | 163800 | 232 |
| 405 | 20231115 | 123300 | 18979835600 | 163800 | 163900 | 163900 | 163800 | 151 |
| 406 | 20231115 | 123200 | 18955091800 | 163900 | 163800 | 163900 | 163800 | 65 |
| 407 | 20231115 | 123100 | 18944439200 | 163900 | 163800 | 163900 | 163800 | 120 |
| 408 | 20231115 | 123000 | 18924773700 | 163800 | 163900 | 163900 | 163800 | 119 |
| 409 | 20231115 | 122900 | 18905279000 | 163900 | 163800 | 163900 | 163800 | 65 |
| 410 | 20231115 | 122800 | 18894627000 | 163800 | 163800 | 163900 | 163800 | 93 |
| 411 | 20231115 | 122700 | 18879387600 | 163900 | 163800 | 163900 | 163800 | 89 |
| 412 | 20231115 | 122600 | 18864804000 | 163900 | 163800 | 163900 | 163800 | 158 |
| 413 | 20231115 | 122500 | 18838920000 | 163800 | 163900 | 163900 | 163800 | 332 |
| 414 | 20231115 | 122400 | 18784507500 | 163900 | 163900 | 163900 | 163800 | 312 |
| 415 | 20231115 | 122300 | 18733399300 | 163900 | 163900 | 163900 | 163800 | 50 |
| 416 | 20231115 | 122200 | 18725204500 | 163900 | 163900 | 163900 | 163800 | 162 |
| 417 | 20231115 | 122100 | 18698661800 | 163900 | 163900 | 163900 | 163800 | 67 |
| 418 | 20231115 | 122000 | 18687684700 | 163900 | 163800 | 163900 | 163800 | 80 |
| 419 | 20231115 | 121900 | 18674576300 | 163800 | 163900 | 163900 | 163700 | 218 |
| 420 | 20231115 | 121800 | 18638863900 | 163800 | 163900 | 163900 | 163800 | 311 |
| 421 | 20231115 | 121700 | 18587916100 | 163800 | 163900 | 163900 | 163800 | 69 |
| 422 | 20231115 | 121600 | 18576610000 | 163900 | 163800 | 163900 | 163800 | 82 |
| 423 | 20231115 | 121500 | 18563175100 | 163900 | 163900 | 163900 | 163800 | 135 |
| 424 | 20231115 | 121400 | 18541053300 | 163800 | 163900 | 163900 | 163800 | 119 |
| 425 | 20231115 | 121300 | 18521557700 | 163800 | 163700 | 163900 | 163700 | 80 |
| 426 | 20231115 | 121200 | 18508453400 | 163800 | 163700 | 163800 | 163700 | 90 |
| 427 | 20231115 | 121100 | 18493716300 | 163800 | 163900 | 163900 | 163700 | 593 |
| 428 | 20231115 | 121000 | 18396580400 | 163800 | 163900 | 163900 | 163800 | 126 |
| 429 | 20231115 | 120900 | 18375936200 | 163900 | 163800 | 163900 | 163800 | 193 |
| 430 | 20231115 | 120800 | 18344310900 | 163900 | 163800 | 163900 | 163800 | 115 |
| 431 | 20231115 | 120700 | 18325464800 | 163900 | 163800 | 163900 | 163800 | 141 |
| 432 | 20231115 | 120600 | 18302358000 | 163800 | 163800 | 163900 | 163800 | 171 |
| 433 | 20231115 | 120500 | 18274334100 | 163900 | 163900 | 163900 | 163800 | 85 |
| 434 | 20231115 | 120400 | 18260406900 | 163900 | 163900 | 163900 | 163800 | 372 |
| 435 | 20231115 | 120300 | 18199462600 | 163800 | 163800 | 163900 | 163700 | 374 |
| 436 | 20231115 | 120200 | 18138205200 | 163800 | 163800 | 163800 | 163700 | 138 |
| 437 | 20231115 | 120100 | 18115603300 | 163800 | 163700 | 163800 | 163600 | 212 |
| 438 | 20231115 | 120000 | 18080898500 | 163700 | 163600 | 163700 | 163600 | 153 |
| 439 | 20231115 | 115900 | 18055857000 | 163700 | 163500 | 163700 | 163400 | 1056 |
| 440 | 20231115 | 115800 | 17883167300 | 163400 | 163500 | 163500 | 163400 | 988 |
| 441 | 20231115 | 115700 | 17721635300 | 163500 | 163400 | 163500 | 163400 | 816 |
| 442 | 20231115 | 115600 | 17588220500 | 163500 | 163500 | 163500 | 163400 | 125 |
| 443 | 20231115 | 115500 | 17567791500 | 163400 | 163500 | 163500 | 163400 | 153 |
| 444 | 20231115 | 115400 | 17542782400 | 163500 | 163400 | 163500 | 163400 | 134 |
| 445 | 20231115 | 115300 | 17520876800 | 163500 | 163500 | 163500 | 163400 | 79 |
| 446 | 20231115 | 115200 | 17507963800 | 163500 | 163500 | 163500 | 163400 | 192 |
| 447 | 20231115 | 115100 | 17476572500 | 163400 | 163400 | 163500 | 163400 | 295 |
| 448 | 20231115 | 115000 | 17428365900 | 163500 | 163500 | 163500 | 163400 | 141 |
| 449 | 20231115 | 114900 | 17405317300 | 163500 | 163400 | 163500 | 163400 | 66 |
| 450 | 20231115 | 114800 | 17394530000 | 163500 | 163400 | 163500 | 163400 | 206 |
| 451 | 20231115 | 114700 | 17360857000 | 163400 | 163300 | 163500 | 163300 | 586 |
| 452 | 20231115 | 114600 | 17265111000 | 163400 | 163300 | 163400 | 163300 | 538 |
| 453 | 20231115 | 114500 | 17177204100 | 163300 | 163300 | 163400 | 163300 | 109 |
| 454 | 20231115 | 114400 | 17159397100 | 163300 | 163300 | 163400 | 163300 | 196 |
| 455 | 20231115 | 114300 | 17127386200 | 163400 | 163300 | 163400 | 163300 | 513 |
| 456 | 20231115 | 114200 | 17043575500 | 163400 | 163300 | 163400 | 163300 | 1615 |
| 457 | 20231115 | 114100 | 16779839800 | 163400 | 163300 | 163400 | 163300 | 122 |
| 458 | 20231115 | 114000 | 16759909500 | 163400 | 163400 | 163400 | 163300 | 208 |
| 459 | 20231115 | 113900 | 16725930200 | 163300 | 163300 | 163400 | 163300 | 100 |
| 460 | 20231115 | 113800 | 16709596500 | 163300 | 163300 | 163400 | 163300 | 141 |
| 461 | 20231115 | 113700 | 16686562600 | 163400 | 163400 | 163400 | 163300 | 114 |
| 462 | 20231115 | 113600 | 16667941100 | 163300 | 163300 | 163400 | 163300 | 36 |
| 463 | 20231115 | 113500 | 16662060100 | 163300 | 163400 | 163400 | 163300 | 406 |
| 464 | 20231115 | 113400 | 16595728100 | 163300 | 163400 | 163400 | 163300 | 273 |
| 465 | 20231115 | 113300 | 16551121000 | 163400 | 163300 | 163400 | 163300 | 105 |
| 466 | 20231115 | 113200 | 16533968500 | 163300 | 163300 | 163400 | 163300 | 88 |
| 467 | 20231115 | 113100 | 16519594900 | 163300 | 163300 | 163400 | 163300 | 101 |
| 468 | 20231115 | 113000 | 16503099500 | 163300 | 163300 | 163400 | 163300 | 158 |
| 469 | 20231115 | 112900 | 16477295000 | 163300 | 163300 | 163400 | 163300 | 88 |
| 470 | 20231115 | 112800 | 16462917100 | 163300 | 163400 | 163400 | 163300 | 63 |
| 471 | 20231115 | 112700 | 16452626300 | 163300 | 163400 | 163400 | 163300 | 56 |
| 472 | 20231115 | 112600 | 16443480500 | 163400 | 163300 | 163400 | 163300 | 355 |
| 473 | 20231115 | 112500 | 16385504000 | 163300 | 163300 | 163400 | 163300 | 27 |
| 474 | 20231115 | 112400 | 16381092800 | 163400 | 163300 | 163400 | 163200 | 251 |
| 475 | 20231115 | 112300 | 16340102500 | 163300 | 163300 | 163400 | 163300 | 108 |
| 476 | 20231115 | 112200 | 16322458400 | 163300 | 163300 | 163300 | 163200 | 119 |
| 477 | 20231115 | 112100 | 16303025800 | 163400 | 163200 | 163400 | 163200 | 186 |
| 478 | 20231115 | 112000 | 16272653900 | 163200 | 163200 | 163300 | 163200 | 160 |
| 479 | 20231115 | 111900 | 16246534000 | 163200 | 163300 | 163400 | 163200 | 1355 |
| 480 | 20231115 | 111800 | 16025172600 | 163400 | 163300 | 163400 | 163300 | 161 |
| 481 | 20231115 | 111700 | 15998880000 | 163300 | 163300 | 163400 | 163300 | 229 |
| 482 | 20231115 | 111600 | 15961481100 | 163400 | 163300 | 163400 | 163300 | 54 |
| 483 | 20231115 | 111500 | 15952659900 | 163300 | 163200 | 163400 | 163200 | 190 |
| 484 | 20231115 | 111400 | 15921635800 | 163300 | 163200 | 163400 | 163200 | 735 |
| 485 | 20231115 | 111300 | 15801603200 | 163200 | 163200 | 163300 | 163200 | 189 |
| 486 | 20231115 | 111200 | 15770741500 | 163200 | 163100 | 163300 | 163100 | 230 |
| 487 | 20231115 | 111100 | 15733201600 | 163000 | 163000 | 163100 | 162900 | 420 |
| 488 | 20231115 | 111000 | 15664743900 | 162900 | 162900 | 163000 | 162800 | 159 |
| 489 | 20231115 | 110900 | 15638844200 | 162900 | 163000 | 163100 | 162900 | 460 |
| 490 | 20231115 | 110800 | 15563866800 | 163100 | 163100 | 163200 | 163000 | 246 |
| 491 | 20231115 | 110700 | 15523753600 | 163000 | 163100 | 163200 | 163000 | 441 |
| 492 | 20231115 | 110600 | 15451828500 | 163200 | 163200 | 163300 | 163100 | 231 |
| 493 | 20231115 | 110500 | 15414128800 | 163200 | 163200 | 163300 | 163100 | 312 |
| 494 | 20231115 | 110400 | 15363208700 | 163200 | 163200 | 163300 | 163200 | 368 |
| 495 | 20231115 | 110300 | 15303147400 | 163300 | 163300 | 163400 | 163200 | 1542 |
| 496 | 20231115 | 110200 | 15051351400 | 163300 | 163400 | 163400 | 163300 | 51 |
| 497 | 20231115 | 110100 | 15043021300 | 163400 | 163400 | 163400 | 163300 | 136 |
| 498 | 20231115 | 110000 | 15020807200 | 163400 | 163200 | 163400 | 163200 | 783 |
| 499 | 20231115 | 105900 | 14892939900 | 163300 | 163200 | 163300 | 163200 | 109 |
| 500 | 20231115 | 105800 | 14875145700 | 163300 | 163300 | 163300 | 163200 | 81 |
| 501 | 20231115 | 105700 | 14861921500 | 163300 | 163300 | 163300 | 163200 | 364 |
| 502 | 20231115 | 105600 | 14802483600 | 163200 | 163200 | 163300 | 163200 | 80 |
| 503 | 20231115 | 105500 | 14789424900 | 163300 | 163500 | 163500 | 163200 | 597 |
| 504 | 20231115 | 105400 | 14691916000 | 163400 | 163400 | 163500 | 163400 | 210 |
| 505 | 20231115 | 105300 | 14657599300 | 163400 | 163400 | 163500 | 163400 | 130 |
| 506 | 20231115 | 105200 | 14636354900 | 163400 | 163600 | 163700 | 163400 | 585 |
| 507 | 20231115 | 105100 | 14540683100 | 163700 | 163600 | 163700 | 163500 | 152 |
| 508 | 20231115 | 105000 | 14515814800 | 163500 | 163600 | 163600 | 163500 | 32 |
| 509 | 20231115 | 104900 | 14510580400 | 163500 | 163900 | 163900 | 163500 | 522 |
| 510 | 20231115 | 104800 | 14425113500 | 163800 | 163800 | 163900 | 163800 | 96 |
| 511 | 20231115 | 104700 | 14409387000 | 163800 | 163900 | 163900 | 163800 | 62 |
| 512 | 20231115 | 104600 | 14399227800 | 163800 | 163700 | 163900 | 163700 | 709 |
| 513 | 20231115 | 104500 | 14283094200 | 163800 | 163700 | 163800 | 163700 | 59 |
| 514 | 20231115 | 104400 | 14273434100 | 163700 | 163600 | 163700 | 163600 | 526 |
| 515 | 20231115 | 104300 | 14187369700 | 163700 | 163800 | 163800 | 163700 | 200 |
| 516 | 20231115 | 104200 | 14154626800 | 163800 | 163700 | 163800 | 163700 | 68 |
| 517 | 20231115 | 104100 | 14143491900 | 163700 | 163600 | 163900 | 163600 | 987 |
| 518 | 20231115 | 104000 | 13981967000 | 163600 | 163600 | 163800 | 163500 | 408 |
| 519 | 20231115 | 103900 | 13915199400 | 163600 | 163500 | 163700 | 163500 | 162 |
| 520 | 20231115 | 103800 | 13888696400 | 163500 | 163600 | 163600 | 163500 | 484 |
| 521 | 20231115 | 103700 | 13809523600 | 163600 | 163300 | 163600 | 163300 | 130 |
| 522 | 20231115 | 103600 | 13788275700 | 163400 | 163700 | 163700 | 163300 | 374 |
| 523 | 20231115 | 103500 | 13727126700 | 163500 | 163300 | 163700 | 163200 | 851 |
| 524 | 20231115 | 103400 | 13588057000 | 163200 | 163300 | 163300 | 163100 | 432 |
| 525 | 20231115 | 103300 | 13517558700 | 163300 | 163600 | 163600 | 163200 | 451 |
| 526 | 20231115 | 103200 | 13443859100 | 163600 | 163800 | 163900 | 163600 | 753 |
| 527 | 20231115 | 103100 | 13320572600 | 163800 | 163900 | 163900 | 163800 | 799 |
| 528 | 20231115 | 103000 | 13189620100 | 163900 | 163900 | 164000 | 163900 | 118 |
| 529 | 20231115 | 102900 | 13170275100 | 164000 | 163900 | 164000 | 163900 | 210 |
| 530 | 20231115 | 102800 | 13135847100 | 163900 | 164000 | 164000 | 163900 | 311 |
| 531 | 20231115 | 102700 | 13084856100 | 163900 | 164000 | 164000 | 163900 | 72 |
| 532 | 20231115 | 102600 | 13073049800 | 163900 | 163800 | 164000 | 163800 | 386 |
| 533 | 20231115 | 102500 | 13009780400 | 163800 | 163700 | 163900 | 163700 | 368 |
| 534 | 20231115 | 102400 | 12949491800 | 163800 | 163900 | 164000 | 163700 | 740 |
| 535 | 20231115 | 102300 | 12828221600 | 163900 | 163900 | 164000 | 163900 | 57 |
| 536 | 20231115 | 102200 | 12818877600 | 164000 | 164000 | 164000 | 163900 | 118 |
| 537 | 20231115 | 102100 | 12799533200 | 163900 | 163900 | 164000 | 163900 | 274 |
| 538 | 20231115 | 102000 | 12754621000 | 163900 | 163800 | 163900 | 163700 | 323 |
| 539 | 20231115 | 101900 | 12701702300 | 163800 | 164000 | 164000 | 163800 | 492 |
| 540 | 20231115 | 101800 | 12621064200 | 163900 | 163900 | 164000 | 163800 | 136 |
| 541 | 20231115 | 101700 | 12598777500 | 163900 | 164000 | 164000 | 163900 | 400 |
| 542 | 20231115 | 101600 | 12533214600 | 163900 | 163800 | 164000 | 163800 | 443 |
| 543 | 20231115 | 101500 | 12460594400 | 163900 | 163600 | 163900 | 163600 | 1457 |
| 544 | 20231115 | 101400 | 12222074800 | 163600 | 163500 | 163600 | 163400 | 230 |
| 545 | 20231115 | 101300 | 12184468300 | 163500 | 163500 | 163500 | 163300 | 169 |
| 546 | 20231115 | 101200 | 12156848700 | 163500 | 163600 | 163700 | 163500 | 687 |
| 547 | 20231115 | 101100 | 12044470400 | 163700 | 163600 | 163700 | 163600 | 721 |
| 548 | 20231115 | 101000 | 11926509000 | 163600 | 163700 | 163700 | 163600 | 127 |
| 549 | 20231115 | 100900 | 11905725600 | 163600 | 163600 | 163700 | 163600 | 143 |
| 550 | 20231115 | 100800 | 11882318600 | 163600 | 163600 | 163700 | 163600 | 304 |
| 551 | 20231115 | 100700 | 11832576800 | 163700 | 163700 | 163700 | 163600 | 161 |
| 552 | 20231115 | 100600 | 11806227800 | 163700 | 163800 | 163900 | 163700 | 1968 |
| 553 | 20231115 | 100500 | 11483866800 | 163800 | 163700 | 163800 | 163600 | 707 |
| 554 | 20231115 | 100400 | 11368109100 | 163800 | 163800 | 163800 | 163700 | 108 |
| 555 | 20231115 | 100300 | 11350422500 | 163700 | 163800 | 163800 | 163700 | 149 |
| 556 | 20231115 | 100200 | 11326021700 | 163800 | 163700 | 163800 | 163600 | 336 |
| 557 | 20231115 | 100100 | 11271026400 | 163700 | 163600 | 163700 | 163500 | 221 |
| 558 | 20231115 | 100000 | 11234860500 | 163600 | 163100 | 163600 | 163100 | 466 |
| 559 | 20231115 | 095900 | 11158704400 | 163100 | 163300 | 163400 | 163100 | 370 |
| 560 | 20231115 | 095800 | 11098292100 | 163300 | 163400 | 163500 | 163300 | 257 |
| 561 | 20231115 | 095700 | 11056297800 | 163400 | 163700 | 163700 | 163400 | 961 |
| 562 | 20231115 | 095600 | 10899103900 | 163600 | 163900 | 163900 | 163600 | 263 |
| 563 | 20231115 | 095500 | 10856043100 | 163800 | 163900 | 163900 | 163700 | 164 |
| 564 | 20231115 | 095400 | 10829176400 | 163900 | 163800 | 163900 | 163600 | 444 |
| 565 | 20231115 | 095300 | 10756478500 | 163700 | 163900 | 163900 | 163600 | 231 |
| 566 | 20231115 | 095200 | 10718652000 | 163800 | 164000 | 164000 | 163600 | 961 |
| 567 | 20231115 | 095100 | 10561340200 | 163900 | 164000 | 164100 | 163900 | 305 |
| 568 | 20231115 | 095000 | 10511325400 | 164000 | 164000 | 164000 | 163800 | 264 |
| 569 | 20231115 | 094900 | 10468037300 | 163900 | 164000 | 164100 | 163800 | 491 |
| 570 | 20231115 | 094800 | 10387528000 | 163800 | 163800 | 164100 | 163800 | 385 |
| 571 | 20231115 | 094700 | 10324387700 | 163800 | 164000 | 164100 | 163800 | 984 |
| 572 | 20231115 | 094600 | 10162949900 | 164000 | 163900 | 164100 | 163900 | 131 |
| 573 | 20231115 | 094500 | 10141461800 | 164000 | 163700 | 164000 | 163600 | 855 |
| 574 | 20231115 | 094400 | 10001392400 | 163700 | 163800 | 163800 | 163700 | 470 |
| 575 | 20231115 | 094300 | 9924435200 | 163800 | 164100 | 164200 | 163800 | 335 |
| 576 | 20231115 | 094200 | 9869508000 | 164100 | 164200 | 164300 | 164100 | 352 |
| 577 | 20231115 | 094100 | 9811709000 | 164100 | 164200 | 164300 | 164100 | 525 |
| 578 | 20231115 | 094000 | 9725499900 | 164300 | 164000 | 164300 | 164000 | 1614 |
| 579 | 20231115 | 093900 | 9460616500 | 164000 | 164000 | 164000 | 163900 | 73 |
| 580 | 20231115 | 093800 | 9448646600 | 164000 | 163900 | 164000 | 163800 | 76 |
| 581 | 20231115 | 093700 | 9436190200 | 163900 | 164000 | 164100 | 163900 | 495 |
| 582 | 20231115 | 093600 | 9355014200 | 164100 | 164100 | 164100 | 164000 | 472 |
| 583 | 20231115 | 093500 | 9277591000 | 164100 | 163900 | 164100 | 163900 | 263 |
| 584 | 20231115 | 093400 | 9234460800 | 163900 | 164000 | 164100 | 163800 | 153 |
| 585 | 20231115 | 093300 | 9209385900 | 164000 | 164300 | 164400 | 164000 | 513 |
| 586 | 20231115 | 093200 | 9125158000 | 164400 | 164600 | 164700 | 164400 | 279 |
| 587 | 20231115 | 093100 | 9079272400 | 164600 | 164100 | 164700 | 164100 | 4485 |
| 588 | 20231115 | 093000 | 8342016500 | 164100 | 163700 | 164100 | 163700 | 10108 |
| 589 | 20231115 | 092900 | 6685077700 | 163700 | 163700 | 163800 | 163600 | 1040 |
| 590 | 20231115 | 092800 | 6514773600 | 163600 | 163600 | 163900 | 163600 | 3661 |
| 591 | 20231115 | 092700 | 5915258300 | 163600 | 163500 | 163600 | 163500 | 585 |
| 592 | 20231115 | 092600 | 5819578100 | 163600 | 163500 | 163600 | 163400 | 236 |
| 593 | 20231115 | 092500 | 5780994400 | 163400 | 163400 | 163600 | 163400 | 164 |
| 594 | 20231115 | 092400 | 5754180100 | 163500 | 163600 | 163600 | 163500 | 517 |
| 595 | 20231115 | 092300 | 5669650200 | 163500 | 163500 | 163800 | 163500 | 2234 |
| 596 | 20231115 | 092200 | 5304051100 | 163500 | 163300 | 163500 | 163300 | 1355 |
| 597 | 20231115 | 092100 | 5082575200 | 163300 | 163300 | 163400 | 163200 | 314 |
| 598 | 20231115 | 092000 | 5031302300 | 163300 | 163300 | 163500 | 163300 | 443 |
| 599 | 20231115 | 091900 | 4958919000 | 163400 | 163500 | 163500 | 163300 | 152 |
| 600 | 20231115 | 091800 | 4934083500 | 163500 | 163400 | 163500 | 163400 | 820 |
| 601 | 20231115 | 091700 | 4800093300 | 163400 | 163200 | 163400 | 163100 | 800 |
| 602 | 20231115 | 091600 | 4669470900 | 163200 | 163100 | 163200 | 163000 | 586 |
| 603 | 20231115 | 091500 | 4573896400 | 163100 | 162800 | 163100 | 162800 | 809 |
| 604 | 20231115 | 091400 | 4442047900 | 162900 | 162900 | 162900 | 162800 | 424 |
| 605 | 20231115 | 091300 | 4372999900 | 162900 | 162900 | 163000 | 162800 | 503 |
| 606 | 20231115 | 091200 | 4291074700 | 162900 | 163100 | 163100 | 162800 | 439 |
| 607 | 20231115 | 091100 | 4219574900 | 163000 | 163600 | 163600 | 163000 | 1194 |
| 608 | 20231115 | 091000 | 4024571200 | 163500 | 163500 | 163700 | 163500 | 1360 |
| 609 | 20231115 | 090900 | 3802050100 | 163500 | 163600 | 163700 | 163200 | 1150 |
| 610 | 20231115 | 090800 | 3613969000 | 163700 | 163700 | 163700 | 163300 | 607 |
| 611 | 20231115 | 090700 | 3514665900 | 163700 | 163900 | 163900 | 163600 | 336 |
| 612 | 20231115 | 090600 | 3459656400 | 163800 | 163900 | 164000 | 163700 | 1180 |
| 613 | 20231115 | 090500 | 3266335600 | 163900 | 163700 | 163900 | 163600 | 2377 |
| 614 | 20231115 | 090400 | 2877047500 | 163600 | 163200 | 163600 | 163200 | 5267 |
| 615 | 20231115 | 090300 | 2016371400 | 163100 | 163400 | 163400 | 163000 | 1049 |
| 616 | 20231115 | 090200 | 1845245800 | 163300 | 163300 | 163400 | 163200 | 1379 |
| 617 | 20231115 | 090100 | 1620074700 | 163300 | 163300 | 163400 | 162700 | 2129 |
| 618 | 20231115 | 090000 | 1272710500 | 163300 | 161900 | 163400 | 161900 | 7838 |