37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 202700 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 1846 |
| 3 | 20231115 | 202600 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 4 | 20231115 | 202500 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 5 | 20231115 | 202400 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 6 | 20231115 | 202300 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 7 | 20231115 | 202200 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 8 | 20231115 | 202100 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 9 | 20231115 | 202000 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 10 | 20231115 | 201900 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 11 | 20231115 | 201800 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 12 | 20231115 | 201700 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 13 | 20231115 | 201600 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 14 | 20231115 | 201500 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 15 | 20231115 | 201400 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 16 | 20231115 | 201300 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 17 | 20231115 | 201200 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 18 | 20231115 | 201100 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 19 | 20231115 | 201000 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 20 | 20231115 | 200900 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 21 | 20231115 | 200800 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 22 | 20231115 | 200700 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 23 | 20231115 | 200600 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 24 | 20231115 | 200500 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 25 | 20231115 | 200400 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 26 | 20231115 | 200300 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 27 | 20231115 | 200200 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 28 | 20231115 | 200100 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 29 | 20231115 | 200000 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 30 | 20231115 | 195900 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 31 | 20231115 | 195800 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 32 | 20231115 | 195700 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 1846 |
| 33 | 20231115 | 195600 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 34 | 20231115 | 195500 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 35 | 20231115 | 195400 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 36 | 20231115 | 195300 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 37 | 20231115 | 195200 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 38 | 20231115 | 195100 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 39 | 20231115 | 195000 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 40 | 20231115 | 194900 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 41 | 20231115 | 194800 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 42 | 20231115 | 194700 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 43 | 20231115 | 194600 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 44 | 20231115 | 194500 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 45 | 20231115 | 194400 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 46 | 20231115 | 194300 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 47 | 20231115 | 194200 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 48 | 20231115 | 194100 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 49 | 20231115 | 194000 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 50 | 20231115 | 193900 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 51 | 20231115 | 193800 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 52 | 20231115 | 193700 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 53 | 20231115 | 193600 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 54 | 20231115 | 193500 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 55 | 20231115 | 193400 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 56 | 20231115 | 193300 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 57 | 20231115 | 193200 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 58 | 20231115 | 193100 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 59 | 20231115 | 193000 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 60 | 20231115 | 192900 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 61 | 20231115 | 192800 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 62 | 20231115 | 192700 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 1846 |
| 63 | 20231115 | 192600 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 64 | 20231115 | 192500 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 65 | 20231115 | 192400 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 66 | 20231115 | 192300 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 67 | 20231115 | 192200 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 68 | 20231115 | 192100 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 69 | 20231115 | 192000 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 70 | 20231115 | 191900 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 71 | 20231115 | 191800 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 72 | 20231115 | 191700 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 73 | 20231115 | 191600 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 74 | 20231115 | 191500 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 75 | 20231115 | 191400 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 76 | 20231115 | 191300 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 77 | 20231115 | 191200 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 78 | 20231115 | 191100 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 79 | 20231115 | 191000 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 80 | 20231115 | 190900 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 81 | 20231115 | 190800 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 82 | 20231115 | 190700 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 83 | 20231115 | 190600 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 84 | 20231115 | 190500 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 85 | 20231115 | 190400 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 86 | 20231115 | 190300 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 87 | 20231115 | 190200 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 88 | 20231115 | 190100 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 89 | 20231115 | 190000 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 90 | 20231115 | 185900 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 91 | 20231115 | 185800 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 92 | 20231115 | 185700 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 1846 |
| 93 | 20231115 | 185600 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 94 | 20231115 | 185500 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 95 | 20231115 | 185400 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 96 | 20231115 | 185300 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 97 | 20231115 | 185200 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 98 | 20231115 | 185100 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 99 | 20231115 | 185000 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 100 | 20231115 | 184900 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 101 | 20231115 | 184800 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 102 | 20231115 | 184700 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 103 | 20231115 | 184600 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 104 | 20231115 | 184500 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 105 | 20231115 | 184400 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 106 | 20231115 | 184300 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 107 | 20231115 | 184200 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 108 | 20231115 | 184100 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 109 | 20231115 | 184000 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 110 | 20231115 | 183900 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 111 | 20231115 | 183800 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 112 | 20231115 | 183700 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 113 | 20231115 | 183600 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 114 | 20231115 | 183500 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 115 | 20231115 | 183400 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 116 | 20231115 | 183300 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 117 | 20231115 | 183200 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 118 | 20231115 | 183100 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 119 | 20231115 | 183000 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 120 | 20231115 | 182900 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 121 | 20231115 | 182800 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 122 | 20231115 | 182700 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 1846 |
| 123 | 20231115 | 182600 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 124 | 20231115 | 182500 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 125 | 20231115 | 182400 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 126 | 20231115 | 182300 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 127 | 20231115 | 182200 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 128 | 20231115 | 182100 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 129 | 20231115 | 182000 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 130 | 20231115 | 181900 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 131 | 20231115 | 181800 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 132 | 20231115 | 181700 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 133 | 20231115 | 181600 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 134 | 20231115 | 181500 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 135 | 20231115 | 181400 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 136 | 20231115 | 181300 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 137 | 20231115 | 181200 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 138 | 20231115 | 181100 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 139 | 20231115 | 181000 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 140 | 20231115 | 180900 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 141 | 20231115 | 180800 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 142 | 20231115 | 180700 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 143 | 20231115 | 180600 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 144 | 20231115 | 180500 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 145 | 20231115 | 180400 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 146 | 20231115 | 180300 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 147 | 20231115 | 180200 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 148 | 20231115 | 180100 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 149 | 20231115 | 180000 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 150 | 20231115 | 175900 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 151 | 20231115 | 175800 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 152 | 20231115 | 175700 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 1846 |
| 153 | 20231115 | 175600 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 154 | 20231115 | 175500 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 155 | 20231115 | 175400 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 156 | 20231115 | 175300 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 157 | 20231115 | 175200 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 158 | 20231115 | 175100 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 159 | 20231115 | 175000 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 160 | 20231115 | 174900 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 161 | 20231115 | 174800 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 162 | 20231115 | 174700 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 163 | 20231115 | 174600 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 164 | 20231115 | 174500 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 165 | 20231115 | 174400 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 166 | 20231115 | 174300 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 167 | 20231115 | 174200 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 168 | 20231115 | 174100 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 169 | 20231115 | 174000 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 170 | 20231115 | 173900 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 171 | 20231115 | 173800 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 172 | 20231115 | 173700 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 173 | 20231115 | 173600 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 174 | 20231115 | 173500 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 175 | 20231115 | 173400 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 176 | 20231115 | 173300 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 177 | 20231115 | 173200 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 178 | 20231115 | 173100 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 179 | 20231115 | 173000 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 180 | 20231115 | 172900 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 181 | 20231115 | 172800 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 182 | 20231115 | 172700 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 1846 |
| 183 | 20231115 | 172600 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 184 | 20231115 | 172500 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 185 | 20231115 | 172400 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 186 | 20231115 | 172300 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 187 | 20231115 | 172200 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 188 | 20231115 | 172100 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 189 | 20231115 | 172000 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 190 | 20231115 | 171900 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 191 | 20231115 | 171800 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 192 | 20231115 | 171700 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 193 | 20231115 | 171600 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 194 | 20231115 | 171500 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 195 | 20231115 | 171400 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 196 | 20231115 | 171300 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 197 | 20231115 | 171200 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 198 | 20231115 | 171100 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 199 | 20231115 | 171000 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 200 | 20231115 | 170900 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 201 | 20231115 | 170800 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 202 | 20231115 | 170700 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 203 | 20231115 | 170600 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 204 | 20231115 | 170500 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 205 | 20231115 | 170400 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 206 | 20231115 | 170300 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 207 | 20231115 | 170200 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 208 | 20231115 | 170100 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 209 | 20231115 | 170000 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 210 | 20231115 | 165900 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 211 | 20231115 | 165800 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 212 | 20231115 | 165700 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 1846 |
| 213 | 20231115 | 165600 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 214 | 20231115 | 165500 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 215 | 20231115 | 165400 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 216 | 20231115 | 165300 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 217 | 20231115 | 165200 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 218 | 20231115 | 165100 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 219 | 20231115 | 165000 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 220 | 20231115 | 164900 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 221 | 20231115 | 164800 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 222 | 20231115 | 164700 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 223 | 20231115 | 164600 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 224 | 20231115 | 164500 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 225 | 20231115 | 164400 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 226 | 20231115 | 164300 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 227 | 20231115 | 164200 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 228 | 20231115 | 164100 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 229 | 20231115 | 164000 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 230 | 20231115 | 163900 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 231 | 20231115 | 163800 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 232 | 20231115 | 163700 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 233 | 20231115 | 163600 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 234 | 20231115 | 163500 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 235 | 20231115 | 163400 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 236 | 20231115 | 163300 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 237 | 20231115 | 163200 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 238 | 20231115 | 163100 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 239 | 20231115 | 163000 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 240 | 20231115 | 162900 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 241 | 20231115 | 162800 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 242 | 20231115 | 162700 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 1846 |
| 243 | 20231115 | 162600 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 244 | 20231115 | 162500 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 245 | 20231115 | 162400 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 246 | 20231115 | 162300 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 247 | 20231115 | 162200 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 248 | 20231115 | 162100 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 249 | 20231115 | 162000 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 250 | 20231115 | 161900 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 251 | 20231115 | 161800 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 252 | 20231115 | 161700 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 253 | 20231115 | 161600 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 254 | 20231115 | 161500 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 255 | 20231115 | 161400 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 256 | 20231115 | 161300 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 257 | 20231115 | 161200 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 258 | 20231115 | 161100 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 259 | 20231115 | 161000 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 260 | 20231115 | 160900 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 261 | 20231115 | 160800 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 262 | 20231115 | 160700 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 263 | 20231115 | 160600 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 264 | 20231115 | 160500 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 265 | 20231115 | 160400 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 266 | 20231115 | 160300 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 267 | 20231115 | 160200 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 268 | 20231115 | 160100 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 269 | 20231115 | 160000 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 270 | 20231115 | 155900 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 271 | 20231115 | 155800 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 272 | 20231115 | 155700 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 1846 |
| 273 | 20231115 | 155600 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 274 | 20231115 | 155500 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 275 | 20231115 | 155400 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 276 | 20231115 | 155300 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 277 | 20231115 | 155200 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 278 | 20231115 | 155100 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 279 | 20231115 | 155000 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 280 | 20231115 | 154900 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 281 | 20231115 | 154800 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 282 | 20231115 | 154700 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 283 | 20231115 | 154600 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 284 | 20231115 | 154500 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 285 | 20231115 | 154400 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 286 | 20231115 | 154300 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 287 | 20231115 | 154200 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 288 | 20231115 | 154100 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 289 | 20231115 | 154000 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 290 | 20231115 | 153900 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 291 | 20231115 | 153800 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 292 | 20231115 | 153700 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 293 | 20231115 | 153600 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 294 | 20231115 | 153500 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 295 | 20231115 | 153400 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 296 | 20231115 | 153300 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 297 | 20231115 | 153200 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 298 | 20231115 | 153100 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 299 | 20231115 | 153000 | 12994168000 | 52300 | 52300 | 52300 | 52300 | 1846 |
| 300 | 20231115 | 152900 | 12897622200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 301 | 20231115 | 152800 | 12897622200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 302 | 20231115 | 152700 | 12897622200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 303 | 20231115 | 152600 | 12897622200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 304 | 20231115 | 152500 | 12897622200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 305 | 20231115 | 152400 | 12897622200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 306 | 20231115 | 152300 | 12897622200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 307 | 20231115 | 152200 | 12897622200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 308 | 20231115 | 152100 | 12897622200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 309 | 20231115 | 152000 | 12897622200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 310 | 20231115 | 151900 | 12897622200 | 52700 | 52700 | 52700 | 52600 | 234 |
| 311 | 20231115 | 151800 | 12885292100 | 52700 | 53100 | 53200 | 52700 | 415 |
| 312 | 20231115 | 151700 | 12863374300 | 53100 | 53200 | 53200 | 53000 | 108 |
| 313 | 20231115 | 151600 | 12857637900 | 53100 | 53200 | 53200 | 53000 | 205 |
| 314 | 20231115 | 151500 | 12846737600 | 53200 | 53100 | 53200 | 52900 | 323 |
| 315 | 20231115 | 151400 | 12829585300 | 53100 | 53000 | 53100 | 52800 | 397 |
| 316 | 20231115 | 151300 | 12808521200 | 53000 | 52900 | 53000 | 52900 | 313 |
| 317 | 20231115 | 151200 | 12791937500 | 52800 | 52900 | 52900 | 52800 | 272 |
| 318 | 20231115 | 151100 | 12777555800 | 52800 | 52800 | 52900 | 52600 | 258 |
| 319 | 20231115 | 151000 | 12763937600 | 52800 | 52900 | 52900 | 52400 | 647 |
| 320 | 20231115 | 150900 | 12729793200 | 52900 | 52700 | 52900 | 52600 | 256 |
| 321 | 20231115 | 150800 | 12716281800 | 52800 | 52900 | 52900 | 52400 | 472 |
| 322 | 20231115 | 150700 | 12691486500 | 52900 | 52600 | 52900 | 52300 | 547 |
| 323 | 20231115 | 150600 | 12662712500 | 52800 | 52600 | 52900 | 52400 | 466 |
| 324 | 20231115 | 150500 | 12638224200 | 52900 | 52700 | 52900 | 52300 | 556 |
| 325 | 20231115 | 150400 | 12609021500 | 52700 | 52400 | 52900 | 52300 | 511 |
| 326 | 20231115 | 150300 | 12582176700 | 52600 | 52500 | 53000 | 52400 | 716 |
| 327 | 20231115 | 150200 | 12544513500 | 52600 | 52700 | 52700 | 52400 | 328 |
| 328 | 20231115 | 150100 | 12527279100 | 52700 | 52500 | 53000 | 52500 | 542 |
| 329 | 20231115 | 150000 | 12498734300 | 52700 | 52700 | 53000 | 52500 | 557 |
| 330 | 20231115 | 145900 | 12469361200 | 52700 | 52900 | 53000 | 52600 | 441 |
| 331 | 20231115 | 145800 | 12446059900 | 52900 | 52800 | 52900 | 52600 | 413 |
| 332 | 20231115 | 145700 | 12424262900 | 52900 | 52600 | 52900 | 52500 | 564 |
| 333 | 20231115 | 145600 | 12394581400 | 52600 | 52900 | 52900 | 52500 | 801 |
| 334 | 20231115 | 145500 | 12352384400 | 52900 | 52500 | 53000 | 52500 | 753 |
| 335 | 20231115 | 145400 | 12312634100 | 52600 | 52900 | 53000 | 52600 | 749 |
| 336 | 20231115 | 145300 | 12273173700 | 52900 | 52700 | 53000 | 52700 | 510 |
| 337 | 20231115 | 145200 | 12246241600 | 52800 | 52900 | 53100 | 52800 | 682 |
| 338 | 20231115 | 145100 | 12210158700 | 53000 | 52900 | 53200 | 52900 | 594 |
| 339 | 20231115 | 145000 | 12178708000 | 53000 | 52900 | 53200 | 52700 | 885 |
| 340 | 20231115 | 144900 | 12131858900 | 53000 | 52900 | 53000 | 52700 | 443 |
| 341 | 20231115 | 144800 | 12108453100 | 52900 | 52900 | 53200 | 52800 | 757 |
| 342 | 20231115 | 144700 | 12068351400 | 53100 | 52800 | 53100 | 52600 | 591 |
| 343 | 20231115 | 144600 | 12037106100 | 52800 | 52800 | 53000 | 52700 | 364 |
| 344 | 20231115 | 144500 | 12017875200 | 52900 | 52900 | 53000 | 52700 | 555 |
| 345 | 20231115 | 144400 | 11988525200 | 52900 | 53000 | 53100 | 52800 | 419 |
| 346 | 20231115 | 144300 | 11966329200 | 53100 | 52800 | 53100 | 52800 | 600 |
| 347 | 20231115 | 144200 | 11934595900 | 52800 | 52900 | 53300 | 52800 | 507 |
| 348 | 20231115 | 144100 | 11907716600 | 53000 | 53000 | 53200 | 52900 | 651 |
| 349 | 20231115 | 144000 | 11873198800 | 53100 | 53100 | 53300 | 53000 | 562 |
| 350 | 20231115 | 143900 | 11843367000 | 53200 | 53200 | 53200 | 53000 | 372 |
| 351 | 20231115 | 143800 | 11823605900 | 53200 | 53200 | 53300 | 53100 | 446 |
| 352 | 20231115 | 143700 | 11799894400 | 53200 | 53100 | 53200 | 53100 | 192 |
| 353 | 20231115 | 143600 | 11789685500 | 53200 | 53400 | 53400 | 53000 | 459 |
| 354 | 20231115 | 143500 | 11765255900 | 53300 | 53100 | 53300 | 53000 | 500 |
| 355 | 20231115 | 143400 | 11738681500 | 53200 | 53300 | 53300 | 53000 | 1903 |
| 356 | 20231115 | 143300 | 11637448000 | 53400 | 53300 | 53400 | 53200 | 489 |
| 357 | 20231115 | 143200 | 11611397100 | 53400 | 53400 | 53400 | 53200 | 497 |
| 358 | 20231115 | 143100 | 11584899100 | 53400 | 53200 | 53400 | 53200 | 495 |
| 359 | 20231115 | 143000 | 11558523000 | 53300 | 53400 | 53600 | 53200 | 671 |
| 360 | 20231115 | 142900 | 11522678800 | 53400 | 53400 | 53600 | 53200 | 389 |
| 361 | 20231115 | 142800 | 11501905300 | 53500 | 53600 | 53600 | 53300 | 365 |
| 362 | 20231115 | 142700 | 11482410100 | 53700 | 53500 | 53700 | 53400 | 610 |
| 363 | 20231115 | 142600 | 11449735700 | 53500 | 53200 | 53600 | 53100 | 622 |
| 364 | 20231115 | 142500 | 11416603000 | 53200 | 53300 | 53400 | 53100 | 351 |
| 365 | 20231115 | 142400 | 11397905600 | 53300 | 53300 | 53500 | 53200 | 444 |
| 366 | 20231115 | 142300 | 11374222500 | 53400 | 53300 | 53500 | 53200 | 434 |
| 367 | 20231115 | 142200 | 11351075500 | 53400 | 53600 | 53600 | 53200 | 277 |
| 368 | 20231115 | 142100 | 11336261600 | 53600 | 53600 | 53800 | 53400 | 1031 |
| 369 | 20231115 | 142000 | 11281038200 | 53600 | 53800 | 53800 | 53400 | 428 |
| 370 | 20231115 | 141900 | 11258063900 | 53900 | 53600 | 53900 | 53600 | 552 |
| 371 | 20231115 | 141800 | 11228381500 | 53700 | 53400 | 53900 | 53300 | 1164 |
| 372 | 20231115 | 141700 | 11166113600 | 53300 | 53300 | 53800 | 53200 | 707 |
| 373 | 20231115 | 141600 | 11128307400 | 53400 | 53200 | 53500 | 53100 | 502 |
| 374 | 20231115 | 141500 | 11101575600 | 53200 | 53000 | 53500 | 52900 | 748 |
| 375 | 20231115 | 141400 | 11061793200 | 53000 | 53200 | 53200 | 52900 | 315 |
| 376 | 20231115 | 141300 | 11045078400 | 53300 | 53100 | 53500 | 52900 | 641 |
| 377 | 20231115 | 141200 | 11011013400 | 53200 | 53100 | 53300 | 52900 | 1037 |
| 378 | 20231115 | 141100 | 10956004800 | 53200 | 53300 | 53400 | 53000 | 589 |
| 379 | 20231115 | 141000 | 10924676200 | 53200 | 53500 | 53500 | 53100 | 506 |
| 380 | 20231115 | 140900 | 10897702600 | 53500 | 53500 | 53600 | 53200 | 570 |
| 381 | 20231115 | 140800 | 10867240700 | 53600 | 53800 | 53800 | 53500 | 420 |
| 382 | 20231115 | 140700 | 10844706200 | 53800 | 53900 | 54000 | 53700 | 728 |
| 383 | 20231115 | 140600 | 10805462600 | 54000 | 53800 | 54000 | 53700 | 709 |
| 384 | 20231115 | 140500 | 10767268200 | 53700 | 53500 | 53900 | 53500 | 631 |
| 385 | 20231115 | 140400 | 10733358100 | 53400 | 53200 | 53600 | 53200 | 1237 |
| 386 | 20231115 | 140300 | 10667293900 | 53200 | 53400 | 53500 | 53200 | 1377 |
| 387 | 20231115 | 140200 | 10593878900 | 53400 | 53500 | 53500 | 53300 | 592 |
| 388 | 20231115 | 140100 | 10562286000 | 53500 | 53700 | 53700 | 53500 | 635 |
| 389 | 20231115 | 140000 | 10528254500 | 53700 | 53800 | 53800 | 53500 | 438 |
| 390 | 20231115 | 135900 | 10504732700 | 53700 | 53800 | 53800 | 53600 | 561 |
| 391 | 20231115 | 135800 | 10474595600 | 53800 | 53600 | 53900 | 53600 | 573 |
| 392 | 20231115 | 135700 | 10443792200 | 53700 | 53800 | 54000 | 53700 | 731 |
| 393 | 20231115 | 135600 | 10404456000 | 53800 | 54000 | 54000 | 53800 | 450 |
| 394 | 20231115 | 135500 | 10380207000 | 53900 | 53900 | 54000 | 53800 | 903 |
| 395 | 20231115 | 135400 | 10331507600 | 54000 | 54100 | 54100 | 54000 | 441 |
| 396 | 20231115 | 135300 | 10307664600 | 54100 | 54000 | 54100 | 54000 | 422 |
| 397 | 20231115 | 135200 | 10284849700 | 54000 | 54000 | 54000 | 53900 | 392 |
| 398 | 20231115 | 135100 | 10263683800 | 54000 | 54000 | 54000 | 53900 | 335 |
| 399 | 20231115 | 135000 | 10245595600 | 53900 | 54000 | 54000 | 53900 | 413 |
| 400 | 20231115 | 134900 | 10223301200 | 54000 | 53900 | 54000 | 53900 | 468 |
| 401 | 20231115 | 134800 | 10198037500 | 53900 | 53600 | 53900 | 53500 | 1113 |
| 402 | 20231115 | 134700 | 10138362400 | 53600 | 54000 | 54000 | 53500 | 992 |
| 403 | 20231115 | 134600 | 10085071800 | 54000 | 54000 | 54100 | 53900 | 398 |
| 404 | 20231115 | 134500 | 10063579600 | 54000 | 54000 | 54100 | 53900 | 439 |
| 405 | 20231115 | 134400 | 10039870000 | 53900 | 53900 | 54000 | 53900 | 384 |
| 406 | 20231115 | 134300 | 10019145500 | 53900 | 53900 | 54100 | 53700 | 4211 |
| 407 | 20231115 | 134200 | 9791808800 | 53900 | 53400 | 53900 | 53400 | 3843 |
| 408 | 20231115 | 134100 | 9585951100 | 53500 | 52700 | 53500 | 52600 | 12538 |
| 409 | 20231115 | 134000 | 8919090100 | 52800 | 53000 | 53200 | 52800 | 13111 |
| 410 | 20231115 | 133900 | 8223698700 | 53000 | 52900 | 53000 | 52800 | 224 |
| 411 | 20231115 | 133800 | 8211843500 | 52900 | 52900 | 53000 | 52800 | 376 |
| 412 | 20231115 | 133700 | 8191952200 | 53000 | 53000 | 53000 | 52800 | 347 |
| 413 | 20231115 | 133600 | 8173586000 | 53000 | 52900 | 53000 | 52800 | 168 |
| 414 | 20231115 | 133500 | 8164695900 | 52900 | 53000 | 53000 | 52800 | 433 |
| 415 | 20231115 | 133400 | 8141774100 | 52900 | 52900 | 52900 | 52800 | 181 |
| 416 | 20231115 | 133300 | 8132200400 | 52900 | 52800 | 52900 | 52800 | 200 |
| 417 | 20231115 | 133200 | 8121631900 | 52900 | 52900 | 52900 | 52800 | 384 |
| 418 | 20231115 | 133100 | 8101321400 | 52900 | 52900 | 52900 | 52800 | 1340 |
| 419 | 20231115 | 133000 | 8030557600 | 52800 | 52800 | 52900 | 52800 | 301 |
| 420 | 20231115 | 132900 | 8014651300 | 52900 | 52900 | 52900 | 52700 | 734 |
| 421 | 20231115 | 132800 | 7975875100 | 52900 | 52900 | 52900 | 52800 | 190 |
| 422 | 20231115 | 132700 | 7965833400 | 52900 | 52900 | 52900 | 52700 | 443 |
| 423 | 20231115 | 132600 | 7942419500 | 52900 | 52900 | 52900 | 52700 | 238 |
| 424 | 20231115 | 132500 | 7929843500 | 52900 | 52900 | 52900 | 52700 | 382 |
| 425 | 20231115 | 132400 | 7909658900 | 52900 | 52800 | 52900 | 52700 | 865 |
| 426 | 20231115 | 132300 | 7863990500 | 52800 | 52800 | 52800 | 52700 | 152 |
| 427 | 20231115 | 132200 | 7855966900 | 52700 | 52900 | 52900 | 52700 | 457 |
| 428 | 20231115 | 132100 | 7831841300 | 52800 | 52900 | 52900 | 52700 | 696 |
| 429 | 20231115 | 132000 | 7795085100 | 52900 | 52800 | 52900 | 52700 | 203 |
| 430 | 20231115 | 131900 | 7784356600 | 52900 | 52900 | 52900 | 52700 | 254 |
| 431 | 20231115 | 131800 | 7770929600 | 52800 | 52700 | 52900 | 52700 | 168 |
| 432 | 20231115 | 131700 | 7762048000 | 52800 | 52900 | 52900 | 52800 | 497 |
| 433 | 20231115 | 131600 | 7735783100 | 52900 | 52900 | 52900 | 52800 | 116 |
| 434 | 20231115 | 131500 | 7729655500 | 52900 | 52900 | 52900 | 52800 | 215 |
| 435 | 20231115 | 131400 | 7718283600 | 52800 | 52800 | 52900 | 52700 | 232 |
| 436 | 20231115 | 131300 | 7706034000 | 52900 | 52700 | 52900 | 52700 | 113 |
| 437 | 20231115 | 131200 | 7700060700 | 52700 | 52800 | 52800 | 52700 | 144 |
| 438 | 20231115 | 131100 | 7692459700 | 52700 | 52900 | 52900 | 52700 | 63 |
| 439 | 20231115 | 131000 | 7689129500 | 52900 | 52800 | 52900 | 52800 | 121 |
| 440 | 20231115 | 130900 | 7682733400 | 52800 | 52800 | 52800 | 52700 | 155 |
| 441 | 20231115 | 130800 | 7674549800 | 52800 | 52900 | 52900 | 52700 | 36 |
| 442 | 20231115 | 130700 | 7672649300 | 52800 | 52900 | 53000 | 52800 | 474 |
| 443 | 20231115 | 130600 | 7647607700 | 52900 | 52900 | 52900 | 52800 | 215 |
| 444 | 20231115 | 130500 | 7636236100 | 52900 | 52800 | 52900 | 52700 | 225 |
| 445 | 20231115 | 130400 | 7624348000 | 52800 | 52900 | 52900 | 52800 | 313 |
| 446 | 20231115 | 130300 | 7607812700 | 52900 | 52900 | 52900 | 52700 | 170 |
| 447 | 20231115 | 130200 | 7598834200 | 52800 | 52900 | 52900 | 52800 | 33 |
| 448 | 20231115 | 130100 | 7597091100 | 52800 | 52900 | 52900 | 52800 | 504 |
| 449 | 20231115 | 130000 | 7570458300 | 52900 | 52800 | 52900 | 52700 | 194 |
| 450 | 20231115 | 125900 | 7560201300 | 52900 | 52800 | 52900 | 52800 | 179 |
| 451 | 20231115 | 125800 | 7550746100 | 52800 | 52900 | 52900 | 52700 | 171 |
| 452 | 20231115 | 125700 | 7541707800 | 52800 | 52800 | 52900 | 52800 | 191 |
| 453 | 20231115 | 125600 | 7531613200 | 52800 | 52900 | 52900 | 52800 | 158 |
| 454 | 20231115 | 125500 | 7523262100 | 52900 | 52700 | 52900 | 52700 | 278 |
| 455 | 20231115 | 125400 | 7508578200 | 52800 | 52700 | 52800 | 52700 | 79 |
| 456 | 20231115 | 125300 | 7504407500 | 52800 | 52800 | 52800 | 52700 | 81 |
| 457 | 20231115 | 125200 | 7500131600 | 52800 | 52700 | 52800 | 52700 | 132 |
| 458 | 20231115 | 125100 | 7493163100 | 52800 | 52800 | 52800 | 52700 | 99 |
| 459 | 20231115 | 125000 | 7487936900 | 52800 | 52800 | 52800 | 52700 | 116 |
| 460 | 20231115 | 124900 | 7481814900 | 52700 | 52800 | 52800 | 52700 | 501 |
| 461 | 20231115 | 124800 | 7455398500 | 52800 | 52700 | 52800 | 52700 | 99 |
| 462 | 20231115 | 124700 | 7450175500 | 52800 | 52800 | 52800 | 52700 | 87 |
| 463 | 20231115 | 124600 | 7445582900 | 52800 | 52700 | 52800 | 52700 | 277 |
| 464 | 20231115 | 124500 | 7430972900 | 52700 | 52600 | 52700 | 52600 | 103 |
| 465 | 20231115 | 124400 | 7425546400 | 52700 | 52700 | 52700 | 52600 | 212 |
| 466 | 20231115 | 124300 | 7414387000 | 52700 | 52700 | 52700 | 52700 | 306 |
| 467 | 20231115 | 124200 | 7398260800 | 52600 | 52700 | 52700 | 52600 | 78 |
| 468 | 20231115 | 124100 | 7394152300 | 52600 | 52700 | 52700 | 52600 | 105 |
| 469 | 20231115 | 124000 | 7388618900 | 52700 | 52700 | 52700 | 52600 | 206 |
| 470 | 20231115 | 123900 | 7377763600 | 52700 | 52700 | 52700 | 52600 | 111 |
| 471 | 20231115 | 123800 | 7371917100 | 52700 | 52700 | 52700 | 52600 | 298 |
| 472 | 20231115 | 123700 | 7356216000 | 52700 | 52800 | 52800 | 52700 | 443 |
| 473 | 20231115 | 123600 | 7332868300 | 52800 | 52800 | 52900 | 52700 | 108 |
| 474 | 20231115 | 123500 | 7327165700 | 52700 | 52800 | 52800 | 52700 | 392 |
| 475 | 20231115 | 123400 | 7306489200 | 52800 | 52700 | 52800 | 52700 | 32 |
| 476 | 20231115 | 123300 | 7304800600 | 52800 | 52800 | 52800 | 52700 | 270 |
| 477 | 20231115 | 123200 | 7290558500 | 52800 | 52700 | 52800 | 52700 | 198 |
| 478 | 20231115 | 123100 | 7280105200 | 52800 | 52800 | 52800 | 52800 | 79 |
| 479 | 20231115 | 123000 | 7275934000 | 52800 | 52900 | 52900 | 52700 | 46 |
| 480 | 20231115 | 122900 | 7273504700 | 52800 | 52800 | 52900 | 52800 | 176 |
| 481 | 20231115 | 122800 | 7264202200 | 52800 | 52800 | 52900 | 52700 | 184 |
| 482 | 20231115 | 122700 | 7254486500 | 52800 | 52900 | 52900 | 52700 | 63 |
| 483 | 20231115 | 122600 | 7251159800 | 52800 | 52800 | 52800 | 52700 | 485 |
| 484 | 20231115 | 122500 | 7225572400 | 52900 | 52800 | 52900 | 52800 | 173 |
| 485 | 20231115 | 122400 | 7216433100 | 52800 | 52800 | 52800 | 52700 | 16 |
| 486 | 20231115 | 122300 | 7215588600 | 52800 | 52800 | 52900 | 52800 | 213 |
| 487 | 20231115 | 122200 | 7204333300 | 52900 | 52900 | 52900 | 52800 | 242 |
| 488 | 20231115 | 122100 | 7191531700 | 52800 | 52900 | 52900 | 52700 | 69 |
| 489 | 20231115 | 122000 | 7187884600 | 52800 | 52700 | 52800 | 52700 | 399 |
| 490 | 20231115 | 121900 | 7166818000 | 52700 | 52900 | 52900 | 52700 | 635 |
| 491 | 20231115 | 121800 | 7133312200 | 52800 | 52800 | 52900 | 52700 | 113 |
| 492 | 20231115 | 121700 | 7127348100 | 52900 | 52800 | 52900 | 52800 | 521 |
| 493 | 20231115 | 121600 | 7099818900 | 52800 | 52800 | 52900 | 52700 | 223 |
| 494 | 20231115 | 121500 | 7088036800 | 52800 | 52900 | 52900 | 52600 | 387 |
| 495 | 20231115 | 121400 | 7067614800 | 52600 | 52800 | 52800 | 52600 | 220 |
| 496 | 20231115 | 121300 | 7056003200 | 52700 | 52800 | 52800 | 52700 | 17 |
| 497 | 20231115 | 121200 | 7055106600 | 52800 | 52700 | 52800 | 52600 | 289 |
| 498 | 20231115 | 121100 | 7039858400 | 52800 | 52700 | 52800 | 52700 | 225 |
| 499 | 20231115 | 121000 | 7027979800 | 52800 | 52800 | 52800 | 52700 | 1038 |
| 500 | 20231115 | 120900 | 6973194800 | 52800 | 52700 | 52800 | 52700 | 223 |
| 501 | 20231115 | 120800 | 6961421600 | 52700 | 52800 | 52800 | 52700 | 131 |
| 502 | 20231115 | 120700 | 6954506200 | 52800 | 52800 | 52800 | 52800 | 72 |
| 503 | 20231115 | 120600 | 6950704600 | 52600 | 52800 | 52800 | 52600 | 193 |
| 504 | 20231115 | 120500 | 6940518700 | 52700 | 52700 | 52700 | 52600 | 121 |
| 505 | 20231115 | 120400 | 6934143500 | 52600 | 52700 | 52800 | 52600 | 448 |
| 506 | 20231115 | 120300 | 6910539500 | 52700 | 52600 | 52700 | 52600 | 345 |
| 507 | 20231115 | 120200 | 6892369500 | 52700 | 52600 | 52700 | 52600 | 60 |
| 508 | 20231115 | 120100 | 6889208000 | 52600 | 52700 | 52800 | 52600 | 619 |
| 509 | 20231115 | 120000 | 6856623200 | 52700 | 52600 | 52700 | 52600 | 204 |
| 510 | 20231115 | 115900 | 6845873900 | 52700 | 52700 | 52700 | 52700 | 210 |
| 511 | 20231115 | 115800 | 6834806900 | 52700 | 52700 | 52700 | 52600 | 89 |
| 512 | 20231115 | 115700 | 6830117500 | 52700 | 52700 | 52700 | 52500 | 269 |
| 513 | 20231115 | 115600 | 6815943200 | 52700 | 52700 | 52700 | 52600 | 531 |
| 514 | 20231115 | 115500 | 6787981000 | 52600 | 52600 | 52700 | 52600 | 181 |
| 515 | 20231115 | 115400 | 6778443800 | 52500 | 52700 | 52700 | 52500 | 606 |
| 516 | 20231115 | 115300 | 6746585100 | 52600 | 52700 | 52700 | 52600 | 138 |
| 517 | 20231115 | 115200 | 6739316200 | 52700 | 52600 | 52700 | 52600 | 241 |
| 518 | 20231115 | 115100 | 6726618400 | 52600 | 52600 | 52600 | 52500 | 418 |
| 519 | 20231115 | 115000 | 6704648000 | 52300 | 52600 | 52600 | 52300 | 5009 |
| 520 | 20231115 | 114900 | 6442469200 | 52700 | 52600 | 52700 | 52600 | 388 |
| 521 | 20231115 | 114800 | 6422030900 | 52700 | 52600 | 52700 | 52600 | 127 |
| 522 | 20231115 | 114700 | 6415338500 | 52600 | 52700 | 52700 | 52600 | 138 |
| 523 | 20231115 | 114600 | 6408067100 | 52600 | 52600 | 52700 | 52600 | 358 |
| 524 | 20231115 | 114500 | 6389208500 | 52700 | 52700 | 52700 | 52600 | 203 |
| 525 | 20231115 | 114400 | 6378514000 | 52600 | 52700 | 52800 | 52600 | 578 |
| 526 | 20231115 | 114300 | 6348060100 | 52800 | 52700 | 52800 | 52600 | 321 |
| 527 | 20231115 | 114200 | 6331148700 | 52600 | 52700 | 52700 | 52600 | 57 |
| 528 | 20231115 | 114100 | 6328146300 | 52700 | 52600 | 52800 | 52600 | 337 |
| 529 | 20231115 | 114000 | 6310387800 | 52600 | 52700 | 52700 | 52600 | 338 |
| 530 | 20231115 | 113900 | 6292584200 | 52600 | 52700 | 52700 | 52600 | 27 |
| 531 | 20231115 | 113800 | 6291163200 | 52700 | 52700 | 52700 | 52600 | 235 |
| 532 | 20231115 | 113700 | 6278779700 | 52600 | 52700 | 52700 | 52600 | 318 |
| 533 | 20231115 | 113600 | 6262028800 | 52700 | 52700 | 52700 | 52600 | 146 |
| 534 | 20231115 | 113500 | 6254337000 | 52700 | 52700 | 52700 | 52600 | 154 |
| 535 | 20231115 | 113400 | 6246227700 | 52700 | 52700 | 52700 | 52600 | 260 |
| 536 | 20231115 | 113300 | 6232526600 | 52700 | 52700 | 52700 | 52500 | 376 |
| 537 | 20231115 | 113200 | 6212732300 | 52600 | 52700 | 52700 | 52600 | 200 |
| 538 | 20231115 | 113100 | 6202199100 | 52700 | 52600 | 52700 | 52600 | 323 |
| 539 | 20231115 | 113000 | 6185186800 | 52700 | 52600 | 52800 | 52600 | 244 |
| 540 | 20231115 | 112900 | 6172328700 | 52500 | 52700 | 52700 | 52500 | 438 |
| 541 | 20231115 | 112800 | 6149267600 | 52700 | 52600 | 52700 | 52600 | 142 |
| 542 | 20231115 | 112700 | 6141785600 | 52600 | 52500 | 52600 | 52500 | 30 |
| 543 | 20231115 | 112600 | 6140208200 | 52500 | 52700 | 52800 | 52500 | 955 |
| 544 | 20231115 | 112500 | 6089940300 | 52700 | 52700 | 52700 | 52700 | 107 |
| 545 | 20231115 | 112400 | 6084301400 | 52600 | 52700 | 52800 | 52600 | 47 |
| 546 | 20231115 | 112300 | 6081825700 | 52700 | 52600 | 52700 | 52600 | 317 |
| 547 | 20231115 | 112200 | 6065124300 | 52700 | 52600 | 52800 | 52600 | 268 |
| 548 | 20231115 | 112100 | 6051003200 | 52600 | 52700 | 52700 | 52600 | 256 |
| 549 | 20231115 | 112000 | 6037523400 | 52700 | 52600 | 52700 | 52600 | 269 |
| 550 | 20231115 | 111900 | 6023351400 | 52600 | 52700 | 52700 | 52600 | 864 |
| 551 | 20231115 | 111800 | 5977832500 | 52700 | 52600 | 52700 | 52600 | 274 |
| 552 | 20231115 | 111700 | 5963399100 | 52700 | 52700 | 52800 | 52700 | 267 |
| 553 | 20231115 | 111600 | 5949324900 | 52600 | 52700 | 52800 | 52600 | 150 |
| 554 | 20231115 | 111500 | 5941424100 | 52700 | 52600 | 52700 | 52500 | 157 |
| 555 | 20231115 | 111400 | 5933151900 | 52700 | 52600 | 52800 | 52600 | 697 |
| 556 | 20231115 | 111300 | 5896468400 | 52700 | 52700 | 52700 | 52600 | 118 |
| 557 | 20231115 | 111200 | 5890250800 | 52700 | 52700 | 52800 | 52600 | 210 |
| 558 | 20231115 | 111100 | 5879195000 | 52600 | 52700 | 52800 | 52500 | 642 |
| 559 | 20231115 | 111000 | 5845395700 | 52700 | 52600 | 52700 | 52600 | 86 |
| 560 | 20231115 | 110900 | 5840867100 | 52600 | 52700 | 52700 | 52600 | 161 |
| 561 | 20231115 | 110800 | 5832386900 | 52700 | 52600 | 52700 | 52600 | 110 |
| 562 | 20231115 | 110700 | 5826596000 | 52700 | 52500 | 52700 | 52500 | 120 |
| 563 | 20231115 | 110600 | 5820285400 | 52600 | 52700 | 52700 | 52600 | 634 |
| 564 | 20231115 | 110500 | 5786920000 | 52700 | 52600 | 52700 | 52600 | 20 |
| 565 | 20231115 | 110400 | 5785867800 | 52800 | 52700 | 52800 | 52600 | 103 |
| 566 | 20231115 | 110300 | 5780437400 | 52600 | 52700 | 52800 | 52600 | 944 |
| 567 | 20231115 | 110200 | 5730686200 | 52700 | 52800 | 52800 | 52700 | 34 |
| 568 | 20231115 | 110100 | 5728892200 | 52800 | 52800 | 52900 | 52700 | 95 |
| 569 | 20231115 | 110000 | 5723875400 | 52700 | 52900 | 52900 | 52700 | 491 |
| 570 | 20231115 | 105900 | 5697936600 | 52900 | 52800 | 52900 | 52800 | 289 |
| 571 | 20231115 | 105800 | 5682670000 | 52800 | 52800 | 52900 | 52800 | 145 |
| 572 | 20231115 | 105700 | 5675002600 | 52900 | 52800 | 52900 | 52700 | 525 |
| 573 | 20231115 | 105600 | 5647277800 | 52800 | 52800 | 52900 | 52700 | 784 |
| 574 | 20231115 | 105500 | 5605879200 | 52700 | 52800 | 52800 | 52700 | 172 |
| 575 | 20231115 | 105400 | 5596798600 | 52700 | 52800 | 52800 | 52600 | 454 |
| 576 | 20231115 | 105300 | 5572848000 | 52800 | 52900 | 52900 | 52800 | 213 |
| 577 | 20231115 | 105200 | 5561591100 | 52800 | 52800 | 52900 | 52800 | 183 |
| 578 | 20231115 | 105100 | 5551926500 | 52800 | 52800 | 52800 | 52700 | 424 |
| 579 | 20231115 | 105000 | 5529540000 | 52700 | 52800 | 52800 | 52700 | 458 |
| 580 | 20231115 | 104900 | 5505383500 | 52700 | 52800 | 52800 | 52700 | 720 |
| 581 | 20231115 | 104800 | 5467380900 | 52900 | 52800 | 52900 | 52700 | 1141 |
| 582 | 20231115 | 104700 | 5407140000 | 52800 | 52800 | 52800 | 52700 | 324 |
| 583 | 20231115 | 104600 | 5390046900 | 52800 | 52800 | 52800 | 52700 | 379 |
| 584 | 20231115 | 104500 | 5370058700 | 52600 | 52800 | 52800 | 52600 | 497 |
| 585 | 20231115 | 104400 | 5343847700 | 52700 | 52700 | 52800 | 52600 | 2584 |
| 586 | 20231115 | 104300 | 5207678500 | 52700 | 52700 | 52700 | 52600 | 505 |
| 587 | 20231115 | 104200 | 5181066600 | 52600 | 52700 | 52700 | 52600 | 249 |
| 588 | 20231115 | 104100 | 5167950900 | 52600 | 52700 | 52800 | 52600 | 1906 |
| 589 | 20231115 | 104000 | 5067513000 | 52700 | 52700 | 52700 | 52600 | 271 |
| 590 | 20231115 | 103900 | 5053235000 | 52700 | 52800 | 52800 | 52600 | 955 |
| 591 | 20231115 | 103800 | 5002910700 | 52800 | 52700 | 52800 | 52600 | 2138 |
| 592 | 20231115 | 103700 | 4890261300 | 52700 | 52700 | 52800 | 52600 | 704 |
| 593 | 20231115 | 103600 | 4853160300 | 52600 | 52700 | 52700 | 52600 | 256 |
| 594 | 20231115 | 103500 | 4839673800 | 52700 | 52700 | 52800 | 52600 | 219 |
| 595 | 20231115 | 103400 | 4828128900 | 52600 | 52600 | 52700 | 52600 | 207 |
| 596 | 20231115 | 103300 | 4817223700 | 52600 | 52600 | 52800 | 52600 | 136 |
| 597 | 20231115 | 103200 | 4810054900 | 52600 | 52700 | 52700 | 52500 | 363 |
| 598 | 20231115 | 103100 | 4790939000 | 52600 | 52700 | 52800 | 52600 | 208 |
| 599 | 20231115 | 103000 | 4779972800 | 52700 | 52600 | 52700 | 52600 | 333 |
| 600 | 20231115 | 102900 | 4762447900 | 52600 | 52800 | 52800 | 52600 | 749 |
| 601 | 20231115 | 102800 | 4722981900 | 52700 | 52800 | 52800 | 52700 | 420 |
| 602 | 20231115 | 102700 | 4700824400 | 52800 | 52700 | 52800 | 52700 | 98 |
| 603 | 20231115 | 102600 | 4695650900 | 52700 | 52600 | 52800 | 52600 | 141 |
| 604 | 20231115 | 102500 | 4688213800 | 52600 | 52500 | 52700 | 52500 | 253 |
| 605 | 20231115 | 102400 | 4674895600 | 52500 | 52600 | 52700 | 52400 | 2110 |
| 606 | 20231115 | 102300 | 4564057700 | 52600 | 52800 | 52800 | 52600 | 1495 |
| 607 | 20231115 | 102200 | 4485179000 | 52800 | 52800 | 52900 | 52700 | 1430 |
| 608 | 20231115 | 102100 | 4409584300 | 52800 | 52800 | 52900 | 52700 | 168 |
| 609 | 20231115 | 102000 | 4400709300 | 52700 | 52700 | 52800 | 52700 | 266 |
| 610 | 20231115 | 101900 | 4386669800 | 52600 | 52800 | 52800 | 52600 | 119 |
| 611 | 20231115 | 101800 | 4380393100 | 52600 | 52700 | 52700 | 52600 | 194 |
| 612 | 20231115 | 101700 | 4370171000 | 52600 | 52700 | 52800 | 52600 | 483 |
| 613 | 20231115 | 101600 | 4344706100 | 52800 | 52800 | 52900 | 52700 | 2625 |
| 614 | 20231115 | 101500 | 4206083100 | 52800 | 52800 | 52900 | 52700 | 789 |
| 615 | 20231115 | 101400 | 4164420200 | 52800 | 52500 | 52800 | 52500 | 2531 |
| 616 | 20231115 | 101300 | 4030916500 | 52600 | 52500 | 52600 | 52500 | 118 |
| 617 | 20231115 | 101200 | 4024710600 | 52600 | 52500 | 52600 | 52500 | 109 |
| 618 | 20231115 | 101100 | 4018978400 | 52500 | 52500 | 52700 | 52500 | 102 |
| 619 | 20231115 | 101000 | 4013607200 | 52500 | 52600 | 52600 | 52500 | 882 |
| 620 | 20231115 | 100900 | 3967214200 | 52600 | 52500 | 52600 | 52400 | 93 |
| 621 | 20231115 | 100800 | 3962323700 | 52500 | 52600 | 52600 | 52500 | 618 |
| 622 | 20231115 | 100700 | 3929869000 | 52600 | 52700 | 52700 | 52600 | 91 |
| 623 | 20231115 | 100600 | 3925077000 | 52700 | 52800 | 52800 | 52700 | 192 |
| 624 | 20231115 | 100500 | 3914941600 | 52700 | 52700 | 52700 | 52600 | 14 |
| 625 | 20231115 | 100400 | 3914204700 | 52700 | 52700 | 52900 | 52600 | 1491 |
| 626 | 20231115 | 100300 | 3835558000 | 52600 | 52600 | 52600 | 52500 | 55 |
| 627 | 20231115 | 100200 | 3832665400 | 52500 | 52700 | 52700 | 52500 | 118 |
| 628 | 20231115 | 100100 | 3826452800 | 52700 | 52600 | 52700 | 52600 | 295 |
| 629 | 20231115 | 100000 | 3810917700 | 52600 | 52700 | 52700 | 52600 | 45 |
| 630 | 20231115 | 095900 | 3808549100 | 52700 | 52700 | 52700 | 52700 | 31 |
| 631 | 20231115 | 095800 | 3806915400 | 52600 | 52500 | 52700 | 52500 | 149 |
| 632 | 20231115 | 095700 | 3799070400 | 52500 | 52600 | 52600 | 52500 | 38 |
| 633 | 20231115 | 095600 | 3797073500 | 52600 | 52700 | 52700 | 52600 | 97 |
| 634 | 20231115 | 095500 | 3791967700 | 52600 | 52700 | 52700 | 52600 | 42 |
| 635 | 20231115 | 095400 | 3789755300 | 52600 | 52700 | 52700 | 52500 | 577 |
| 636 | 20231115 | 095300 | 3759352100 | 52600 | 52500 | 52600 | 52500 | 731 |
| 637 | 20231115 | 095200 | 3720913600 | 52500 | 52600 | 52600 | 52500 | 41 |
| 638 | 20231115 | 095100 | 3718758100 | 52600 | 52500 | 52700 | 52500 | 204 |
| 639 | 20231115 | 095000 | 3708028300 | 52500 | 52500 | 52600 | 52500 | 250 |
| 640 | 20231115 | 094900 | 3694886200 | 52400 | 52800 | 52800 | 52400 | 479 |
| 641 | 20231115 | 094800 | 3669692900 | 52800 | 52700 | 52800 | 52600 | 305 |
| 642 | 20231115 | 094700 | 3653601700 | 52700 | 52800 | 52900 | 52700 | 261 |
| 643 | 20231115 | 094600 | 3639833500 | 52700 | 52700 | 52900 | 52600 | 1286 |
| 644 | 20231115 | 094500 | 3571948300 | 52700 | 52500 | 52700 | 52500 | 324 |
| 645 | 20231115 | 094400 | 3554901200 | 52500 | 52500 | 52500 | 52400 | 218 |
| 646 | 20231115 | 094300 | 3543459100 | 52500 | 52400 | 52500 | 52400 | 344 |
| 647 | 20231115 | 094200 | 3525417000 | 52500 | 52800 | 52900 | 52500 | 385 |
| 648 | 20231115 | 094100 | 3505157000 | 52800 | 52500 | 53000 | 52500 | 5597 |
| 649 | 20231115 | 094000 | 3209092700 | 52500 | 52700 | 52700 | 52500 | 269 |
| 650 | 20231115 | 093900 | 3194938200 | 52700 | 52500 | 52700 | 52500 | 1044 |
| 651 | 20231115 | 093800 | 3140013100 | 52500 | 52400 | 52500 | 52300 | 1590 |
| 652 | 20231115 | 093700 | 3056573300 | 52200 | 52400 | 52400 | 52200 | 563 |
| 653 | 20231115 | 093600 | 3027128100 | 52400 | 52300 | 52400 | 52200 | 165 |
| 654 | 20231115 | 093500 | 3018498500 | 52300 | 52200 | 52300 | 52200 | 317 |
| 655 | 20231115 | 093400 | 3001930800 | 52200 | 52000 | 52200 | 52000 | 158 |
| 656 | 20231115 | 093300 | 2993697300 | 51900 | 52000 | 52000 | 51800 | 95 |
| 657 | 20231115 | 093200 | 2988766200 | 52000 | 51800 | 52200 | 51800 | 1444 |
| 658 | 20231115 | 093100 | 2913669300 | 51800 | 51800 | 51900 | 51800 | 265 |
| 659 | 20231115 | 093000 | 2899933700 | 51800 | 51700 | 51800 | 51600 | 1294 |
| 660 | 20231115 | 092900 | 2833155700 | 51700 | 51600 | 51700 | 51600 | 164 |
| 661 | 20231115 | 092800 | 2824681600 | 51600 | 51300 | 51600 | 51200 | 967 |
| 662 | 20231115 | 092700 | 2774997800 | 51300 | 51300 | 51300 | 51200 | 151 |
| 663 | 20231115 | 092600 | 2767261400 | 51300 | 51200 | 51300 | 51200 | 121 |
| 664 | 20231115 | 092500 | 2761059200 | 51200 | 51700 | 51700 | 51200 | 1939 |
| 665 | 20231115 | 092400 | 2661154200 | 51800 | 51900 | 51900 | 51700 | 316 |
| 666 | 20231115 | 092300 | 2644758700 | 51900 | 51900 | 52000 | 51900 | 67 |
| 667 | 20231115 | 092200 | 2641280700 | 52000 | 52100 | 52200 | 52000 | 939 |
| 668 | 20231115 | 092100 | 2592386400 | 52200 | 52200 | 52200 | 52000 | 951 |
| 669 | 20231115 | 092000 | 2542751400 | 52300 | 52000 | 52300 | 52000 | 358 |
| 670 | 20231115 | 091900 | 2524084900 | 52000 | 51900 | 52000 | 51800 | 757 |
| 671 | 20231115 | 091800 | 2484730700 | 51900 | 51700 | 51900 | 51700 | 264 |
| 672 | 20231115 | 091700 | 2471054700 | 51500 | 52100 | 52100 | 51500 | 1280 |
| 673 | 20231115 | 091600 | 2404681000 | 52100 | 52300 | 52400 | 52100 | 956 |
| 674 | 20231115 | 091500 | 2354711000 | 52500 | 52300 | 52500 | 52200 | 957 |
| 675 | 20231115 | 091400 | 2304635500 | 52300 | 52700 | 52700 | 52300 | 947 |
| 676 | 20231115 | 091300 | 2254964300 | 52700 | 52400 | 52800 | 52400 | 2803 |
| 677 | 20231115 | 091200 | 2107284900 | 52500 | 52200 | 52600 | 52100 | 3567 |
| 678 | 20231115 | 091100 | 1920421500 | 52200 | 52000 | 52300 | 52000 | 2604 |
| 679 | 20231115 | 091000 | 1784770100 | 52000 | 51700 | 52100 | 51700 | 2930 |
| 680 | 20231115 | 090900 | 1632549400 | 51600 | 51600 | 51600 | 51500 | 156 |
| 681 | 20231115 | 090800 | 1624504500 | 51500 | 51200 | 51500 | 51200 | 2902 |
| 682 | 20231115 | 090700 | 1475478300 | 51100 | 51000 | 51200 | 51000 | 5223 |
| 683 | 20231115 | 090600 | 1208108000 | 51000 | 51200 | 51200 | 51000 | 5060 |
| 684 | 20231115 | 090500 | 949046000 | 51200 | 50400 | 51200 | 50400 | 5267 |
| 685 | 20231115 | 090400 | 680208600 | 50400 | 50600 | 50600 | 50400 | 493 |
| 686 | 20231115 | 090300 | 655340000 | 50600 | 50600 | 50800 | 50600 | 505 |
| 687 | 20231115 | 090200 | 629735000 | 50700 | 51100 | 51100 | 50600 | 5073 |
| 688 | 20231115 | 090100 | 371556100 | 51100 | 50700 | 51200 | 50700 | 1040 |
| 689 | 20231115 | 090000 | 318520700 | 50700 | 51300 | 51500 | 50700 | 6218 |