34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 183500 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 26063 |
| 3 | 20231115 | 183400 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 4 | 20231115 | 183300 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 5 | 20231115 | 183200 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 6 | 20231115 | 183100 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 7 | 20231115 | 183000 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 8 | 20231115 | 182900 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 9 | 20231115 | 182800 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 10 | 20231115 | 182700 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 11 | 20231115 | 182600 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 12 | 20231115 | 182500 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 13 | 20231115 | 182400 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 14 | 20231115 | 182300 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 15 | 20231115 | 182200 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 16 | 20231115 | 182100 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 17 | 20231115 | 182000 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 18 | 20231115 | 181900 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 19 | 20231115 | 181800 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 20 | 20231115 | 181700 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 21 | 20231115 | 181600 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 22 | 20231115 | 181500 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 23 | 20231115 | 181400 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 24 | 20231115 | 181300 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 25 | 20231115 | 181200 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 26 | 20231115 | 181100 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 27 | 20231115 | 181000 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 28 | 20231115 | 180900 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 29 | 20231115 | 180800 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 30 | 20231115 | 180700 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 31 | 20231115 | 180600 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 32 | 20231115 | 180500 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 26063 |
| 33 | 20231115 | 180400 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 34 | 20231115 | 180300 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 35 | 20231115 | 180200 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 36 | 20231115 | 180100 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 37 | 20231115 | 180000 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 38 | 20231115 | 175900 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 39 | 20231115 | 175800 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 40 | 20231115 | 175700 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 41 | 20231115 | 175600 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 42 | 20231115 | 175500 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 43 | 20231115 | 175400 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 44 | 20231115 | 175300 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 45 | 20231115 | 175200 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 46 | 20231115 | 175100 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 47 | 20231115 | 175000 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 48 | 20231115 | 174900 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 49 | 20231115 | 174800 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 50 | 20231115 | 174700 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 51 | 20231115 | 174600 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 52 | 20231115 | 174500 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 53 | 20231115 | 174400 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 54 | 20231115 | 174300 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 55 | 20231115 | 174200 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 56 | 20231115 | 174100 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 57 | 20231115 | 174000 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 58 | 20231115 | 173900 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 59 | 20231115 | 173800 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 60 | 20231115 | 173700 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 61 | 20231115 | 173600 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 62 | 20231115 | 173500 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 26063 |
| 63 | 20231115 | 173400 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 64 | 20231115 | 173300 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 65 | 20231115 | 173200 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 66 | 20231115 | 173100 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 67 | 20231115 | 173000 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 68 | 20231115 | 172900 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 69 | 20231115 | 172800 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 70 | 20231115 | 172700 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 71 | 20231115 | 172600 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 72 | 20231115 | 172500 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 73 | 20231115 | 172400 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 74 | 20231115 | 172300 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 75 | 20231115 | 172200 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 76 | 20231115 | 172100 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 77 | 20231115 | 172000 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 78 | 20231115 | 171900 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 79 | 20231115 | 171800 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 80 | 20231115 | 171700 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 81 | 20231115 | 171600 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 82 | 20231115 | 171500 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 83 | 20231115 | 171400 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 84 | 20231115 | 171300 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 85 | 20231115 | 171200 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 86 | 20231115 | 171100 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 87 | 20231115 | 171000 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 88 | 20231115 | 170900 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 89 | 20231115 | 170800 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 90 | 20231115 | 170700 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 91 | 20231115 | 170600 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 92 | 20231115 | 170500 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 26063 |
| 93 | 20231115 | 170400 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 94 | 20231115 | 170300 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 95 | 20231115 | 170200 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 96 | 20231115 | 170100 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 97 | 20231115 | 170000 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 98 | 20231115 | 165900 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 99 | 20231115 | 165800 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 100 | 20231115 | 165700 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 101 | 20231115 | 165600 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 102 | 20231115 | 165500 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 103 | 20231115 | 165400 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 104 | 20231115 | 165300 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 105 | 20231115 | 165200 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 106 | 20231115 | 165100 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 107 | 20231115 | 165000 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 108 | 20231115 | 164900 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 109 | 20231115 | 164800 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 110 | 20231115 | 164700 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 111 | 20231115 | 164600 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 112 | 20231115 | 164500 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 113 | 20231115 | 164400 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 114 | 20231115 | 164300 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 115 | 20231115 | 164200 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 116 | 20231115 | 164100 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 117 | 20231115 | 164000 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 118 | 20231115 | 163900 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 119 | 20231115 | 163800 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 120 | 20231115 | 163700 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 121 | 20231115 | 163600 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 122 | 20231115 | 163500 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 26063 |
| 123 | 20231115 | 163400 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 124 | 20231115 | 163300 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 125 | 20231115 | 163200 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 126 | 20231115 | 163100 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 127 | 20231115 | 163000 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 128 | 20231115 | 162900 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 129 | 20231115 | 162800 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 130 | 20231115 | 162700 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 131 | 20231115 | 162600 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 132 | 20231115 | 162500 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 133 | 20231115 | 162400 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 134 | 20231115 | 162300 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 135 | 20231115 | 162200 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 136 | 20231115 | 162100 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 137 | 20231115 | 162000 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 138 | 20231115 | 161900 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 139 | 20231115 | 161800 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 140 | 20231115 | 161700 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 141 | 20231115 | 161600 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 142 | 20231115 | 161500 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 143 | 20231115 | 161400 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 144 | 20231115 | 161300 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 145 | 20231115 | 161200 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 146 | 20231115 | 161100 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 147 | 20231115 | 161000 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 148 | 20231115 | 160900 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 149 | 20231115 | 160800 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 150 | 20231115 | 160700 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 151 | 20231115 | 160600 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 152 | 20231115 | 160500 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 26063 |
| 153 | 20231115 | 160400 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 154 | 20231115 | 160300 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 155 | 20231115 | 160200 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 156 | 20231115 | 160100 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 157 | 20231115 | 160000 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 158 | 20231115 | 155900 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 159 | 20231115 | 155800 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 160 | 20231115 | 155700 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 161 | 20231115 | 155600 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 162 | 20231115 | 155500 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 163 | 20231115 | 155400 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 164 | 20231115 | 155300 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 165 | 20231115 | 155200 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 166 | 20231115 | 155100 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 167 | 20231115 | 155000 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 168 | 20231115 | 154900 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 169 | 20231115 | 154800 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 170 | 20231115 | 154700 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 171 | 20231115 | 154600 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 172 | 20231115 | 154500 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 173 | 20231115 | 154400 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 174 | 20231115 | 154300 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 175 | 20231115 | 154200 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 176 | 20231115 | 154100 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 177 | 20231115 | 154000 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 178 | 20231115 | 153900 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 179 | 20231115 | 153800 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 180 | 20231115 | 153700 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 181 | 20231115 | 153600 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 182 | 20231115 | 153500 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 26063 |
| 183 | 20231115 | 153400 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 184 | 20231115 | 153300 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 185 | 20231115 | 153200 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 186 | 20231115 | 153100 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 0 |
| 187 | 20231115 | 153000 | 103941552100 | 100200 | 100200 | 100200 | 100200 | 26063 |
| 188 | 20231115 | 152900 | 101330039500 | 100200 | 100200 | 100200 | 100200 | 0 |
| 189 | 20231115 | 152800 | 101330039500 | 100200 | 100200 | 100200 | 100200 | 0 |
| 190 | 20231115 | 152700 | 101330039500 | 100200 | 100200 | 100200 | 100200 | 0 |
| 191 | 20231115 | 152600 | 101330039500 | 100200 | 100200 | 100200 | 100200 | 0 |
| 192 | 20231115 | 152500 | 101330039500 | 100200 | 100200 | 100200 | 100200 | 0 |
| 193 | 20231115 | 152400 | 101330039500 | 100200 | 100200 | 100200 | 100200 | 0 |
| 194 | 20231115 | 152300 | 101330039500 | 100200 | 100200 | 100200 | 100200 | 0 |
| 195 | 20231115 | 152200 | 101330039500 | 100200 | 100200 | 100200 | 100200 | 0 |
| 196 | 20231115 | 152100 | 101330039500 | 100200 | 100200 | 100200 | 100200 | 0 |
| 197 | 20231115 | 152000 | 101330039500 | 100200 | 100200 | 100200 | 100200 | 0 |
| 198 | 20231115 | 151900 | 101330039500 | 100200 | 100000 | 100300 | 99900 | 4664 |
| 199 | 20231115 | 151800 | 100863266200 | 99900 | 100000 | 100100 | 99900 | 2914 |
| 200 | 20231115 | 151700 | 100571898500 | 100100 | 100000 | 100100 | 100000 | 2950 |
| 201 | 20231115 | 151600 | 100276802800 | 100000 | 100100 | 100100 | 100000 | 1765 |
| 202 | 20231115 | 151500 | 100100231800 | 100100 | 99900 | 100100 | 99800 | 2909 |
| 203 | 20231115 | 151400 | 99809476700 | 99900 | 99900 | 99900 | 99000 | 17755 |
| 204 | 20231115 | 151300 | 98046756500 | 99800 | 100100 | 100200 | 99500 | 7976 |
| 205 | 20231115 | 151200 | 97251177700 | 100200 | 100100 | 100200 | 99700 | 5142 |
| 206 | 20231115 | 151100 | 96737422800 | 99800 | 100100 | 100100 | 99700 | 7772 |
| 207 | 20231115 | 151000 | 95960615700 | 100000 | 100300 | 100400 | 100000 | 3450 |
| 208 | 20231115 | 150900 | 95615118800 | 100300 | 100200 | 100400 | 100200 | 1988 |
| 209 | 20231115 | 150800 | 95415722300 | 100300 | 100600 | 100700 | 100200 | 3978 |
| 210 | 20231115 | 150700 | 95015983000 | 100600 | 100500 | 100600 | 100400 | 2118 |
| 211 | 20231115 | 150600 | 94803155700 | 100500 | 100200 | 100600 | 100100 | 2137 |
| 212 | 20231115 | 150500 | 94588853500 | 100200 | 100300 | 100300 | 100100 | 3004 |
| 213 | 20231115 | 150400 | 94287810200 | 100300 | 100300 | 100300 | 100200 | 1016 |
| 214 | 20231115 | 150300 | 94185948800 | 100300 | 100300 | 100400 | 100200 | 1108 |
| 215 | 20231115 | 150200 | 94074853200 | 100300 | 100400 | 100400 | 100200 | 1690 |
| 216 | 20231115 | 150100 | 93905358700 | 100400 | 100400 | 100500 | 100200 | 1817 |
| 217 | 20231115 | 150000 | 93723030900 | 100500 | 100400 | 100700 | 100300 | 3380 |
| 218 | 20231115 | 145900 | 93383219400 | 100400 | 100300 | 100500 | 100200 | 3630 |
| 219 | 20231115 | 145800 | 93018872100 | 100400 | 99900 | 100400 | 99900 | 3643 |
| 220 | 20231115 | 145700 | 92654310700 | 100000 | 100000 | 100000 | 99900 | 2229 |
| 221 | 20231115 | 145600 | 92431464900 | 100000 | 99800 | 100000 | 99700 | 3152 |
| 222 | 20231115 | 145500 | 92116781300 | 99900 | 99400 | 99900 | 99000 | 12335 |
| 223 | 20231115 | 145400 | 90891008000 | 99500 | 100000 | 100100 | 99300 | 11785 |
| 224 | 20231115 | 145300 | 89716455100 | 100000 | 100300 | 100400 | 100000 | 14919 |
| 225 | 20231115 | 145200 | 88223243100 | 100300 | 100700 | 100800 | 100300 | 5140 |
| 226 | 20231115 | 145100 | 87706651100 | 100700 | 100900 | 101000 | 100700 | 2844 |
| 227 | 20231115 | 145000 | 87419720500 | 101000 | 101000 | 101000 | 100900 | 2206 |
| 228 | 20231115 | 144900 | 87197039800 | 100900 | 100900 | 101000 | 100900 | 1169 |
| 229 | 20231115 | 144800 | 87079041900 | 101000 | 101000 | 101200 | 100900 | 1673 |
| 230 | 20231115 | 144700 | 86910097500 | 101000 | 101000 | 101200 | 100900 | 2769 |
| 231 | 20231115 | 144600 | 86630448900 | 101100 | 101400 | 101500 | 101000 | 4100 |
| 232 | 20231115 | 144500 | 86215389500 | 101400 | 101000 | 101500 | 100900 | 2499 |
| 233 | 20231115 | 144400 | 85962512600 | 101000 | 100600 | 101000 | 100600 | 4338 |
| 234 | 20231115 | 144300 | 85525198200 | 100700 | 100500 | 100700 | 100400 | 2883 |
| 235 | 20231115 | 144200 | 85235422900 | 100400 | 100400 | 100700 | 100300 | 6413 |
| 236 | 20231115 | 144100 | 84591519900 | 100400 | 100400 | 100600 | 100300 | 4359 |
| 237 | 20231115 | 144000 | 84153811400 | 100400 | 100300 | 100500 | 100200 | 9422 |
| 238 | 20231115 | 143900 | 83208418400 | 100400 | 100400 | 100400 | 100400 | 0 |
| 239 | 20231115 | 143800 | 83208418400 | 100400 | 100500 | 100500 | 100400 | 1504 |
| 240 | 20231115 | 143700 | 83057413900 | 100400 | 100900 | 101000 | 100400 | 5546 |
| 241 | 20231115 | 143600 | 82499658300 | 100900 | 101100 | 101100 | 100600 | 10418 |
| 242 | 20231115 | 143500 | 81448856500 | 101000 | 101200 | 101300 | 101000 | 4038 |
| 243 | 20231115 | 143400 | 81040666200 | 101200 | 101400 | 101400 | 101100 | 1943 |
| 244 | 20231115 | 143300 | 80843989200 | 101400 | 101500 | 101600 | 101300 | 2202 |
| 245 | 20231115 | 143200 | 80620674400 | 101500 | 101600 | 101700 | 101500 | 2356 |
| 246 | 20231115 | 143100 | 80381481000 | 101500 | 101600 | 101700 | 101500 | 1422 |
| 247 | 20231115 | 143000 | 80236961900 | 101600 | 101500 | 101700 | 101400 | 1912 |
| 248 | 20231115 | 142900 | 80042762100 | 101400 | 101200 | 101700 | 101000 | 11490 |
| 249 | 20231115 | 142800 | 78878697700 | 101200 | 101500 | 101600 | 101100 | 6939 |
| 250 | 20231115 | 142700 | 78175290100 | 101500 | 101600 | 101700 | 101500 | 2742 |
| 251 | 20231115 | 142600 | 77896753200 | 101500 | 101600 | 101700 | 101500 | 2560 |
| 252 | 20231115 | 142500 | 77636761200 | 101600 | 101700 | 101800 | 101600 | 2464 |
| 253 | 20231115 | 142400 | 77386255600 | 101800 | 101800 | 102000 | 101700 | 1955 |
| 254 | 20231115 | 142300 | 77187223000 | 101900 | 101700 | 101900 | 101600 | 1949 |
| 255 | 20231115 | 142200 | 76988984000 | 101700 | 101600 | 101700 | 101500 | 2292 |
| 256 | 20231115 | 142100 | 76756161300 | 101600 | 101700 | 102000 | 101500 | 3645 |
| 257 | 20231115 | 142000 | 76385556200 | 101500 | 102000 | 102000 | 101400 | 8395 |
| 258 | 20231115 | 141900 | 75532175500 | 102000 | 102000 | 102100 | 101900 | 4148 |
| 259 | 20231115 | 141800 | 75109079500 | 102000 | 102100 | 102200 | 102000 | 2709 |
| 260 | 20231115 | 141700 | 74832626600 | 102200 | 102200 | 102200 | 102100 | 4203 |
| 261 | 20231115 | 141600 | 74403271300 | 102200 | 102300 | 102400 | 102200 | 1727 |
| 262 | 20231115 | 141500 | 74226656800 | 102400 | 102500 | 102600 | 102300 | 1682 |
| 263 | 20231115 | 141400 | 74054350300 | 102500 | 102600 | 102600 | 102500 | 1421 |
| 264 | 20231115 | 141300 | 73908657500 | 102600 | 102500 | 102700 | 102500 | 1456 |
| 265 | 20231115 | 141200 | 73759299600 | 102500 | 102300 | 102700 | 102200 | 2049 |
| 266 | 20231115 | 141100 | 73549454800 | 102300 | 102300 | 102400 | 102200 | 2683 |
| 267 | 20231115 | 141000 | 73274972300 | 102300 | 102200 | 102400 | 102100 | 1407 |
| 268 | 20231115 | 140900 | 73131111400 | 102100 | 102300 | 102300 | 102100 | 3197 |
| 269 | 20231115 | 140800 | 72804382600 | 102300 | 102800 | 102900 | 102200 | 4694 |
| 270 | 20231115 | 140700 | 72322802500 | 102800 | 103000 | 103000 | 102700 | 3256 |
| 271 | 20231115 | 140600 | 71987962800 | 103000 | 102800 | 103100 | 102700 | 3106 |
| 272 | 20231115 | 140500 | 71668200600 | 102700 | 102600 | 102800 | 102600 | 3407 |
| 273 | 20231115 | 140400 | 71318183300 | 102700 | 102300 | 102700 | 102200 | 4737 |
| 274 | 20231115 | 140300 | 70833056900 | 102300 | 102100 | 102400 | 102100 | 2720 |
| 275 | 20231115 | 140200 | 70555142100 | 102100 | 102300 | 102500 | 102100 | 4165 |
| 276 | 20231115 | 140100 | 70129232000 | 102300 | 102200 | 102500 | 101900 | 10594 |
| 277 | 20231115 | 140000 | 69047814400 | 102600 | 102800 | 103000 | 102100 | 5650 |
| 278 | 20231115 | 135900 | 68469053700 | 102800 | 103000 | 103100 | 102800 | 5482 |
| 279 | 20231115 | 135800 | 67904444500 | 103100 | 102500 | 103100 | 102000 | 9275 |
| 280 | 20231115 | 135700 | 66951988800 | 102500 | 103900 | 103900 | 102300 | 10584 |
| 281 | 20231115 | 135600 | 65861599300 | 103900 | 104100 | 104200 | 103900 | 5440 |
| 282 | 20231115 | 135500 | 65295414700 | 104100 | 104300 | 104300 | 104100 | 1191 |
| 283 | 20231115 | 135400 | 65171387100 | 104200 | 104200 | 104300 | 104200 | 1901 |
| 284 | 20231115 | 135300 | 64973293800 | 104200 | 104100 | 104300 | 104100 | 1473 |
| 285 | 20231115 | 135200 | 64819803600 | 104200 | 104200 | 104300 | 104100 | 2648 |
| 286 | 20231115 | 135100 | 64543868500 | 104300 | 104400 | 104400 | 104200 | 1882 |
| 287 | 20231115 | 135000 | 64347572700 | 104300 | 104500 | 104500 | 104300 | 936 |
| 288 | 20231115 | 134900 | 64249918400 | 104400 | 104400 | 104500 | 104300 | 729 |
| 289 | 20231115 | 134800 | 64173828900 | 104400 | 104500 | 104500 | 104400 | 1011 |
| 290 | 20231115 | 134700 | 64068247100 | 104400 | 104500 | 104500 | 104400 | 487 |
| 291 | 20231115 | 134600 | 64017387100 | 104500 | 104500 | 104600 | 104400 | 560 |
| 292 | 20231115 | 134500 | 63958849900 | 104500 | 104700 | 104800 | 104400 | 2530 |
| 293 | 20231115 | 134400 | 63694235700 | 104800 | 104800 | 104900 | 104700 | 441 |
| 294 | 20231115 | 134300 | 63648022500 | 104800 | 104800 | 104900 | 104700 | 728 |
| 295 | 20231115 | 134200 | 63571721200 | 104700 | 104900 | 104900 | 104700 | 1198 |
| 296 | 20231115 | 134100 | 63446134500 | 104800 | 104800 | 104800 | 104700 | 1125 |
| 297 | 20231115 | 134000 | 63328257100 | 104700 | 104800 | 104800 | 104700 | 696 |
| 298 | 20231115 | 133900 | 63255330800 | 104700 | 105000 | 105000 | 104700 | 2309 |
| 299 | 20231115 | 133800 | 63013244800 | 104900 | 104900 | 105000 | 104800 | 1213 |
| 300 | 20231115 | 133700 | 62885944900 | 104800 | 104500 | 104900 | 104500 | 1686 |
| 301 | 20231115 | 133600 | 62709447400 | 104500 | 104400 | 104600 | 104400 | 881 |
| 302 | 20231115 | 133500 | 62617343700 | 104300 | 104200 | 104600 | 104200 | 3563 |
| 303 | 20231115 | 133400 | 62245421300 | 104300 | 104200 | 104300 | 104100 | 2606 |
| 304 | 20231115 | 133300 | 61973920400 | 104200 | 104500 | 104600 | 104200 | 5981 |
| 305 | 20231115 | 133200 | 61350293200 | 104500 | 104400 | 104600 | 104400 | 1789 |
| 306 | 20231115 | 133100 | 61163401500 | 104400 | 104500 | 104600 | 104400 | 1000 |
| 307 | 20231115 | 133000 | 61058935500 | 104500 | 104900 | 104900 | 104400 | 5176 |
| 308 | 20231115 | 132900 | 60517445600 | 105000 | 105100 | 105200 | 105000 | 1859 |
| 309 | 20231115 | 132800 | 60322223700 | 105100 | 105200 | 105200 | 105000 | 918 |
| 310 | 20231115 | 132700 | 60225742500 | 105200 | 105200 | 105300 | 105100 | 829 |
| 311 | 20231115 | 132600 | 60138533600 | 105200 | 105100 | 105200 | 105100 | 1038 |
| 312 | 20231115 | 132500 | 60029392200 | 105100 | 105200 | 105200 | 105100 | 532 |
| 313 | 20231115 | 132400 | 59973450700 | 105200 | 105200 | 105300 | 105200 | 903 |
| 314 | 20231115 | 132300 | 59878451300 | 105300 | 105200 | 105400 | 105100 | 1369 |
| 315 | 20231115 | 132200 | 59734330900 | 105200 | 105000 | 105300 | 105000 | 1934 |
| 316 | 20231115 | 132100 | 59531004900 | 105000 | 105000 | 105100 | 104900 | 1320 |
| 317 | 20231115 | 132000 | 59392414400 | 104900 | 104800 | 105000 | 104800 | 2191 |
| 318 | 20231115 | 131900 | 59162523700 | 104900 | 104900 | 105000 | 104800 | 1857 |
| 319 | 20231115 | 131800 | 58967816900 | 104900 | 105200 | 105200 | 104900 | 3836 |
| 320 | 20231115 | 131700 | 58564976900 | 105200 | 105100 | 105200 | 105100 | 1320 |
| 321 | 20231115 | 131600 | 58426226700 | 105100 | 105500 | 105500 | 105100 | 5324 |
| 322 | 20231115 | 131500 | 57865983100 | 105500 | 105600 | 105800 | 105400 | 4064 |
| 323 | 20231115 | 131400 | 57436994500 | 105600 | 105800 | 105800 | 105600 | 970 |
| 324 | 20231115 | 131300 | 57334472100 | 105700 | 105800 | 105900 | 105700 | 1953 |
| 325 | 20231115 | 131200 | 57127915700 | 105800 | 106000 | 106100 | 105800 | 1644 |
| 326 | 20231115 | 131100 | 56953722800 | 106100 | 106100 | 106100 | 106000 | 306 |
| 327 | 20231115 | 131000 | 56921268000 | 106000 | 106000 | 106100 | 106000 | 272 |
| 328 | 20231115 | 130900 | 56892433100 | 106000 | 106100 | 106200 | 106000 | 1998 |
| 329 | 20231115 | 130800 | 56680398900 | 106200 | 106100 | 106200 | 106100 | 835 |
| 330 | 20231115 | 130700 | 56591747700 | 106200 | 106000 | 106200 | 106000 | 179 |
| 331 | 20231115 | 130600 | 56572765000 | 106200 | 106000 | 106200 | 106000 | 532 |
| 332 | 20231115 | 130500 | 56516328100 | 106000 | 105900 | 106100 | 105900 | 1400 |
| 333 | 20231115 | 130400 | 56367924100 | 105900 | 105900 | 105900 | 105800 | 882 |
| 334 | 20231115 | 130300 | 56274532800 | 105800 | 105800 | 105900 | 105800 | 385 |
| 335 | 20231115 | 130200 | 56233788200 | 105800 | 105800 | 105900 | 105800 | 194 |
| 336 | 20231115 | 130100 | 56213259500 | 105800 | 105800 | 105900 | 105800 | 779 |
| 337 | 20231115 | 130000 | 56130823100 | 105800 | 105900 | 106000 | 105800 | 464 |
| 338 | 20231115 | 125900 | 56081700200 | 105900 | 105900 | 106000 | 105800 | 728 |
| 339 | 20231115 | 125800 | 56004602900 | 105900 | 105900 | 106000 | 105900 | 304 |
| 340 | 20231115 | 125700 | 55972407400 | 106000 | 106000 | 106000 | 105900 | 621 |
| 341 | 20231115 | 125600 | 55906639600 | 106000 | 106100 | 106100 | 105900 | 1569 |
| 342 | 20231115 | 125500 | 55740328200 | 106100 | 106100 | 106100 | 106000 | 674 |
| 343 | 20231115 | 125400 | 55668846700 | 106000 | 106100 | 106200 | 106000 | 1350 |
| 344 | 20231115 | 125300 | 55525608000 | 106100 | 106100 | 106200 | 106100 | 555 |
| 345 | 20231115 | 125200 | 55466700600 | 106100 | 106200 | 106200 | 106100 | 523 |
| 346 | 20231115 | 125100 | 55411205400 | 106100 | 106100 | 106200 | 106100 | 233 |
| 347 | 20231115 | 125000 | 55386476200 | 106100 | 106100 | 106200 | 106100 | 414 |
| 348 | 20231115 | 124900 | 55342545600 | 106100 | 106000 | 106200 | 106000 | 550 |
| 349 | 20231115 | 124800 | 55284193900 | 106000 | 106100 | 106200 | 106000 | 254 |
| 350 | 20231115 | 124700 | 55257242900 | 106200 | 106100 | 106200 | 106100 | 921 |
| 351 | 20231115 | 124600 | 55159519700 | 106200 | 106100 | 106200 | 106100 | 172 |
| 352 | 20231115 | 124500 | 55141268500 | 106100 | 106100 | 106200 | 106100 | 308 |
| 353 | 20231115 | 124400 | 55108585700 | 106100 | 106200 | 106200 | 106100 | 119 |
| 354 | 20231115 | 124300 | 55095957100 | 106100 | 106300 | 106300 | 106100 | 1144 |
| 355 | 20231115 | 124200 | 54974466800 | 106300 | 106300 | 106300 | 106200 | 405 |
| 356 | 20231115 | 124100 | 54931436300 | 106200 | 106400 | 106400 | 106200 | 462 |
| 357 | 20231115 | 124000 | 54882316800 | 106300 | 106400 | 106500 | 106300 | 1300 |
| 358 | 20231115 | 123900 | 54743969600 | 106400 | 106500 | 106600 | 106400 | 480 |
| 359 | 20231115 | 123800 | 54692845400 | 106500 | 106400 | 106700 | 106200 | 2436 |
| 360 | 20231115 | 123700 | 54433586800 | 106500 | 106500 | 106500 | 106400 | 647 |
| 361 | 20231115 | 123600 | 54364712800 | 106500 | 106400 | 106500 | 106300 | 626 |
| 362 | 20231115 | 123500 | 54298081000 | 106400 | 106400 | 106400 | 106300 | 319 |
| 363 | 20231115 | 123400 | 54264147800 | 106400 | 106300 | 106400 | 106200 | 624 |
| 364 | 20231115 | 123300 | 54197799200 | 106300 | 106400 | 106500 | 106200 | 566 |
| 365 | 20231115 | 123200 | 54137650500 | 106400 | 106500 | 106500 | 106400 | 489 |
| 366 | 20231115 | 123100 | 54085612000 | 106400 | 106500 | 106700 | 106400 | 1197 |
| 367 | 20231115 | 123000 | 53958054100 | 106600 | 106500 | 106600 | 106400 | 631 |
| 368 | 20231115 | 122900 | 53890820400 | 106600 | 106400 | 106600 | 106400 | 916 |
| 369 | 20231115 | 122800 | 53793275800 | 106400 | 106300 | 106400 | 106200 | 810 |
| 370 | 20231115 | 122700 | 53707111200 | 106300 | 106000 | 106300 | 106000 | 759 |
| 371 | 20231115 | 122600 | 53626567400 | 106100 | 105700 | 106100 | 105600 | 2092 |
| 372 | 20231115 | 122500 | 53405092000 | 105600 | 105600 | 105800 | 105600 | 1154 |
| 373 | 20231115 | 122400 | 53283128400 | 105600 | 105600 | 105700 | 105600 | 749 |
| 374 | 20231115 | 122300 | 53203986000 | 105700 | 105800 | 105800 | 105600 | 1074 |
| 375 | 20231115 | 122200 | 53090467800 | 105700 | 105800 | 105800 | 105700 | 395 |
| 376 | 20231115 | 122100 | 53048685900 | 105700 | 105800 | 105800 | 105700 | 254 |
| 377 | 20231115 | 122000 | 53021834100 | 105800 | 105700 | 105800 | 105700 | 460 |
| 378 | 20231115 | 121900 | 52973191500 | 105700 | 105700 | 105800 | 105700 | 1007 |
| 379 | 20231115 | 121800 | 52866740600 | 105700 | 105800 | 105900 | 105700 | 552 |
| 380 | 20231115 | 121700 | 52808368200 | 105800 | 106000 | 106000 | 105700 | 1198 |
| 381 | 20231115 | 121600 | 52681508200 | 106000 | 105900 | 106000 | 105900 | 155 |
| 382 | 20231115 | 121500 | 52665091300 | 105900 | 106000 | 106000 | 105900 | 160 |
| 383 | 20231115 | 121400 | 52648145800 | 106000 | 106100 | 106100 | 105900 | 555 |
| 384 | 20231115 | 121300 | 52589297000 | 106100 | 106100 | 106200 | 106000 | 520 |
| 385 | 20231115 | 121200 | 52534125700 | 106100 | 106200 | 106300 | 106000 | 2123 |
| 386 | 20231115 | 121100 | 52308716300 | 106300 | 106100 | 106300 | 106100 | 498 |
| 387 | 20231115 | 121000 | 52255825300 | 106200 | 106100 | 106200 | 106000 | 411 |
| 388 | 20231115 | 120900 | 52212213800 | 106000 | 106000 | 106100 | 105900 | 923 |
| 389 | 20231115 | 120800 | 52114383900 | 106000 | 106000 | 106000 | 105900 | 483 |
| 390 | 20231115 | 120700 | 52063208800 | 105900 | 105900 | 106000 | 105900 | 527 |
| 391 | 20231115 | 120600 | 52007359300 | 105900 | 105800 | 105900 | 105800 | 682 |
| 392 | 20231115 | 120500 | 51935152300 | 105800 | 105800 | 105800 | 105700 | 730 |
| 393 | 20231115 | 120400 | 51857928800 | 105800 | 105700 | 105800 | 105600 | 1041 |
| 394 | 20231115 | 120300 | 51747886000 | 105600 | 105500 | 105700 | 105300 | 1288 |
| 395 | 20231115 | 120200 | 51611940100 | 105300 | 105400 | 105400 | 105300 | 502 |
| 396 | 20231115 | 120100 | 51559052000 | 105400 | 105200 | 105400 | 105200 | 919 |
| 397 | 20231115 | 120000 | 51462299200 | 105200 | 105500 | 105500 | 105200 | 1854 |
| 398 | 20231115 | 115900 | 51266933800 | 105600 | 105400 | 105600 | 105400 | 305 |
| 399 | 20231115 | 115800 | 51234750800 | 105400 | 105500 | 105600 | 105400 | 1319 |
| 400 | 20231115 | 115700 | 51095611500 | 105600 | 105600 | 105600 | 105500 | 957 |
| 401 | 20231115 | 115600 | 50994590700 | 105500 | 105500 | 105600 | 105500 | 898 |
| 402 | 20231115 | 115500 | 50899771300 | 105500 | 105500 | 105600 | 105400 | 523 |
| 403 | 20231115 | 115400 | 50844596800 | 105500 | 105400 | 105500 | 105400 | 270 |
| 404 | 20231115 | 115300 | 50816115200 | 105500 | 105500 | 105600 | 105400 | 292 |
| 405 | 20231115 | 115200 | 50785308200 | 105600 | 105400 | 105600 | 105200 | 2062 |
| 406 | 20231115 | 115100 | 50567854300 | 105400 | 105600 | 105600 | 105200 | 2100 |
| 407 | 20231115 | 115000 | 50346445200 | 105600 | 105600 | 105600 | 105500 | 186 |
| 408 | 20231115 | 114900 | 50326812600 | 105500 | 105400 | 105600 | 105400 | 859 |
| 409 | 20231115 | 114800 | 50236197000 | 105400 | 105400 | 105500 | 105300 | 861 |
| 410 | 20231115 | 114700 | 50145429000 | 105400 | 105200 | 105400 | 105200 | 330 |
| 411 | 20231115 | 114600 | 50110666800 | 105100 | 105100 | 105300 | 105000 | 1722 |
| 412 | 20231115 | 114500 | 49929604100 | 105000 | 105000 | 105100 | 105000 | 3750 |
| 413 | 20231115 | 114400 | 49535795500 | 105000 | 105200 | 105300 | 105000 | 2458 |
| 414 | 20231115 | 114300 | 49277444800 | 105200 | 105300 | 105300 | 105200 | 1335 |
| 415 | 20231115 | 114200 | 49136922900 | 105200 | 105300 | 105300 | 105200 | 1090 |
| 416 | 20231115 | 114100 | 49022214800 | 105300 | 105400 | 105600 | 105200 | 1594 |
| 417 | 20231115 | 114000 | 48854229900 | 105500 | 105600 | 105600 | 105400 | 1407 |
| 418 | 20231115 | 113900 | 48705760400 | 105600 | 105700 | 105700 | 105500 | 821 |
| 419 | 20231115 | 113800 | 48619106400 | 105700 | 105800 | 105900 | 105500 | 1548 |
| 420 | 20231115 | 113700 | 48455486800 | 105900 | 105900 | 105900 | 105800 | 2048 |
| 421 | 20231115 | 113600 | 48238782100 | 105900 | 105900 | 106000 | 105800 | 649 |
| 422 | 20231115 | 113500 | 48170061700 | 105900 | 105900 | 106000 | 105900 | 436 |
| 423 | 20231115 | 113400 | 48123888200 | 105900 | 106100 | 106100 | 105900 | 656 |
| 424 | 20231115 | 113300 | 48054370300 | 106100 | 106300 | 106300 | 106100 | 596 |
| 425 | 20231115 | 113200 | 47991065200 | 106300 | 106300 | 106300 | 106200 | 499 |
| 426 | 20231115 | 113100 | 47938041400 | 106200 | 106000 | 106300 | 105900 | 570 |
| 427 | 20231115 | 113000 | 47877596700 | 106000 | 105900 | 106000 | 105900 | 284 |
| 428 | 20231115 | 112900 | 47847509100 | 105900 | 106400 | 106400 | 105900 | 1687 |
| 429 | 20231115 | 112800 | 47668433900 | 106400 | 106300 | 106500 | 106200 | 405 |
| 430 | 20231115 | 112700 | 47625350100 | 106300 | 106100 | 106400 | 106100 | 368 |
| 431 | 20231115 | 112600 | 47586253700 | 106100 | 106400 | 106500 | 106100 | 1245 |
| 432 | 20231115 | 112500 | 47453972200 | 106400 | 106200 | 106400 | 106200 | 891 |
| 433 | 20231115 | 112400 | 47359258100 | 106200 | 105800 | 106200 | 105800 | 1122 |
| 434 | 20231115 | 112300 | 47240260500 | 105800 | 105800 | 105900 | 105800 | 1079 |
| 435 | 20231115 | 112200 | 47126027800 | 105800 | 105900 | 105900 | 105700 | 1184 |
| 436 | 20231115 | 112100 | 47000742000 | 105800 | 105800 | 105900 | 105700 | 460 |
| 437 | 20231115 | 112000 | 46952081300 | 105800 | 105700 | 105900 | 105500 | 2920 |
| 438 | 20231115 | 111900 | 46643511800 | 105700 | 105900 | 106000 | 105700 | 1100 |
| 439 | 20231115 | 111800 | 46527124900 | 105900 | 105900 | 106000 | 105800 | 1212 |
| 440 | 20231115 | 111700 | 46398779700 | 105800 | 106000 | 106100 | 105800 | 2695 |
| 441 | 20231115 | 111600 | 46113558100 | 105900 | 106100 | 106200 | 105800 | 2422 |
| 442 | 20231115 | 111500 | 45856865600 | 106200 | 106200 | 106500 | 105900 | 1557 |
| 443 | 20231115 | 111400 | 45691443700 | 106100 | 106400 | 106500 | 105800 | 6858 |
| 444 | 20231115 | 111300 | 44963807900 | 106400 | 106600 | 106700 | 106400 | 1408 |
| 445 | 20231115 | 111200 | 44813848400 | 106600 | 106600 | 106700 | 106500 | 1141 |
| 446 | 20231115 | 111100 | 44692187400 | 106600 | 106500 | 106600 | 106500 | 837 |
| 447 | 20231115 | 111000 | 44603036600 | 106500 | 106700 | 106700 | 106500 | 861 |
| 448 | 20231115 | 110900 | 44511303400 | 106500 | 106800 | 106800 | 106500 | 1078 |
| 449 | 20231115 | 110800 | 44396292000 | 106800 | 107200 | 107200 | 106800 | 1534 |
| 450 | 20231115 | 110700 | 44232171100 | 107100 | 107100 | 107200 | 107100 | 3380 |
| 451 | 20231115 | 110600 | 43870013900 | 107100 | 107200 | 107200 | 107000 | 649 |
| 452 | 20231115 | 110500 | 43800509800 | 107100 | 107100 | 107200 | 107100 | 421 |
| 453 | 20231115 | 110400 | 43755419100 | 107100 | 107400 | 107400 | 107100 | 431 |
| 454 | 20231115 | 110300 | 43709204000 | 107400 | 107400 | 107500 | 107200 | 387 |
| 455 | 20231115 | 110200 | 43667661200 | 107600 | 107500 | 107600 | 107400 | 1141 |
| 456 | 20231115 | 110100 | 43544998500 | 107500 | 107100 | 107500 | 107000 | 1153 |
| 457 | 20231115 | 110000 | 43421387600 | 107000 | 106900 | 107100 | 106900 | 719 |
| 458 | 20231115 | 105900 | 43344476500 | 106900 | 106900 | 107000 | 106900 | 964 |
| 459 | 20231115 | 105800 | 43241374000 | 106900 | 107000 | 107100 | 106800 | 739 |
| 460 | 20231115 | 105700 | 43162329600 | 107000 | 107100 | 107100 | 107000 | 873 |
| 461 | 20231115 | 105600 | 43068881400 | 107100 | 106600 | 107100 | 106500 | 3478 |
| 462 | 20231115 | 105500 | 42697837800 | 106600 | 106600 | 106600 | 106500 | 1274 |
| 463 | 20231115 | 105400 | 42562083600 | 106600 | 106700 | 106900 | 106500 | 2017 |
| 464 | 20231115 | 105300 | 42347099100 | 106700 | 106700 | 106800 | 106500 | 2050 |
| 465 | 20231115 | 105200 | 42128477300 | 106700 | 107100 | 107200 | 106700 | 2646 |
| 466 | 20231115 | 105100 | 41845533100 | 107100 | 107100 | 107200 | 107100 | 513 |
| 467 | 20231115 | 105000 | 41790590300 | 107200 | 107100 | 107300 | 107100 | 1004 |
| 468 | 20231115 | 104900 | 41683002700 | 107100 | 107100 | 107300 | 107100 | 293 |
| 469 | 20231115 | 104800 | 41651606600 | 107100 | 106900 | 107400 | 106900 | 2312 |
| 470 | 20231115 | 104700 | 41404095300 | 106900 | 107300 | 107300 | 106900 | 6752 |
| 471 | 20231115 | 104600 | 40681022100 | 107400 | 107400 | 107500 | 107300 | 1112 |
| 472 | 20231115 | 104500 | 40561658900 | 107400 | 107400 | 107500 | 107300 | 590 |
| 473 | 20231115 | 104400 | 40498299900 | 107300 | 107400 | 107500 | 107300 | 1405 |
| 474 | 20231115 | 104300 | 40347429200 | 107400 | 107500 | 107600 | 107400 | 577 |
| 475 | 20231115 | 104200 | 40285407100 | 107500 | 107500 | 107600 | 107500 | 837 |
| 476 | 20231115 | 104100 | 40195426000 | 107400 | 107500 | 107600 | 107400 | 1136 |
| 477 | 20231115 | 104000 | 40073329800 | 107500 | 107400 | 107500 | 107300 | 804 |
| 478 | 20231115 | 103900 | 39986975900 | 107400 | 107400 | 107500 | 107300 | 1017 |
| 479 | 20231115 | 103800 | 39877782800 | 107400 | 107400 | 107500 | 107300 | 1394 |
| 480 | 20231115 | 103700 | 39728081800 | 107400 | 107600 | 107700 | 107400 | 1186 |
| 481 | 20231115 | 103600 | 39600574000 | 107700 | 107800 | 107900 | 107700 | 1350 |
| 482 | 20231115 | 103500 | 39455033800 | 107800 | 107700 | 107900 | 107600 | 1596 |
| 483 | 20231115 | 103400 | 39283214000 | 107700 | 107600 | 107800 | 107600 | 512 |
| 484 | 20231115 | 103300 | 39228097300 | 107600 | 107800 | 107800 | 107500 | 1144 |
| 485 | 20231115 | 103200 | 39104898800 | 108000 | 108100 | 108200 | 107800 | 1163 |
| 486 | 20231115 | 103100 | 38979341800 | 108200 | 108300 | 108300 | 108100 | 687 |
| 487 | 20231115 | 103000 | 38904996100 | 108400 | 108000 | 108400 | 108000 | 1561 |
| 488 | 20231115 | 102900 | 38736043700 | 108100 | 108000 | 108200 | 107900 | 342 |
| 489 | 20231115 | 102800 | 38699092300 | 108000 | 108200 | 108300 | 108000 | 1273 |
| 490 | 20231115 | 102700 | 38561385000 | 108200 | 108200 | 108300 | 108200 | 420 |
| 491 | 20231115 | 102600 | 38515928400 | 108200 | 107900 | 108300 | 107900 | 1093 |
| 492 | 20231115 | 102500 | 38397802400 | 108000 | 107900 | 108000 | 107900 | 570 |
| 493 | 20231115 | 102400 | 38336288200 | 107900 | 107900 | 108000 | 107900 | 743 |
| 494 | 20231115 | 102300 | 38256089600 | 107900 | 107900 | 108000 | 107900 | 631 |
| 495 | 20231115 | 102200 | 38187975400 | 108000 | 107600 | 108000 | 107600 | 1451 |
| 496 | 20231115 | 102100 | 38031642000 | 107600 | 107500 | 107600 | 107500 | 1003 |
| 497 | 20231115 | 102000 | 37923809600 | 107500 | 107700 | 107700 | 107500 | 1736 |
| 498 | 20231115 | 101900 | 37737125300 | 107700 | 107700 | 107800 | 107600 | 817 |
| 499 | 20231115 | 101800 | 37649134600 | 107700 | 107900 | 108000 | 107700 | 1486 |
| 500 | 20231115 | 101700 | 37488869900 | 107900 | 108300 | 108400 | 107900 | 2166 |
| 501 | 20231115 | 101600 | 37254624400 | 108300 | 108300 | 108400 | 108200 | 1084 |
| 502 | 20231115 | 101500 | 37137191300 | 108200 | 108100 | 108400 | 108100 | 1193 |
| 503 | 20231115 | 101400 | 37008104400 | 108000 | 107900 | 108100 | 107800 | 1897 |
| 504 | 20231115 | 101300 | 36803284800 | 107900 | 107800 | 107900 | 107700 | 543 |
| 505 | 20231115 | 101200 | 36744741600 | 107800 | 108200 | 108300 | 107800 | 2258 |
| 506 | 20231115 | 101100 | 36500873500 | 108200 | 108100 | 108200 | 108100 | 1921 |
| 507 | 20231115 | 101000 | 36293050000 | 108100 | 108000 | 108200 | 107900 | 2085 |
| 508 | 20231115 | 100900 | 36067763600 | 107900 | 107900 | 108000 | 107800 | 513 |
| 509 | 20231115 | 100800 | 36012401700 | 107900 | 107800 | 108000 | 107600 | 2334 |
| 510 | 20231115 | 100700 | 35760654800 | 107800 | 107700 | 107900 | 107500 | 1167 |
| 511 | 20231115 | 100600 | 35634928000 | 107700 | 107200 | 107700 | 107200 | 1539 |
| 512 | 20231115 | 100500 | 35469600500 | 107200 | 107200 | 107500 | 107200 | 2356 |
| 513 | 20231115 | 100400 | 35216646100 | 107400 | 107400 | 107400 | 107000 | 2849 |
| 514 | 20231115 | 100300 | 34911269900 | 107300 | 107300 | 107800 | 107100 | 4125 |
| 515 | 20231115 | 100200 | 34468764800 | 107300 | 107800 | 107900 | 107300 | 4983 |
| 516 | 20231115 | 100100 | 33932513000 | 107800 | 108000 | 108200 | 107800 | 4147 |
| 517 | 20231115 | 100000 | 33484746700 | 108000 | 108100 | 108200 | 108000 | 2298 |
| 518 | 20231115 | 095900 | 33236339500 | 108100 | 108400 | 108500 | 108100 | 1788 |
| 519 | 20231115 | 095800 | 33042824900 | 108400 | 108500 | 108500 | 108400 | 947 |
| 520 | 20231115 | 095700 | 32940114500 | 108500 | 108300 | 108700 | 108200 | 2227 |
| 521 | 20231115 | 095600 | 32698648800 | 108200 | 108300 | 108300 | 108200 | 531 |
| 522 | 20231115 | 095500 | 32641166400 | 108300 | 108300 | 108400 | 108200 | 1147 |
| 523 | 20231115 | 095400 | 32516939000 | 108300 | 108400 | 108400 | 108200 | 977 |
| 524 | 20231115 | 095300 | 32411117800 | 108300 | 108300 | 108400 | 108300 | 1250 |
| 525 | 20231115 | 095200 | 32275687300 | 108300 | 108500 | 108600 | 108300 | 2193 |
| 526 | 20231115 | 095100 | 32037880900 | 108500 | 108600 | 108600 | 108500 | 738 |
| 527 | 20231115 | 095000 | 31957780900 | 108500 | 108500 | 108700 | 108500 | 847 |
| 528 | 20231115 | 094900 | 31865859600 | 108600 | 108600 | 108800 | 108400 | 1485 |
| 529 | 20231115 | 094800 | 31704614400 | 108700 | 108500 | 108700 | 108400 | 1828 |
| 530 | 20231115 | 094700 | 31506171900 | 108500 | 108700 | 108800 | 108400 | 944 |
| 531 | 20231115 | 094600 | 31403578500 | 108600 | 108500 | 108800 | 108500 | 1444 |
| 532 | 20231115 | 094500 | 31246699200 | 108500 | 108200 | 108500 | 108100 | 2219 |
| 533 | 20231115 | 094400 | 31006560500 | 108200 | 108600 | 108700 | 108200 | 2451 |
| 534 | 20231115 | 094300 | 30740860400 | 108600 | 108700 | 108800 | 108500 | 1255 |
| 535 | 20231115 | 094200 | 30604502500 | 108800 | 108300 | 108800 | 108300 | 2168 |
| 536 | 20231115 | 094100 | 30369027200 | 108300 | 108700 | 108700 | 108300 | 1505 |
| 537 | 20231115 | 094000 | 30205776400 | 108600 | 108400 | 108700 | 108300 | 1954 |
| 538 | 20231115 | 093900 | 29993619700 | 108400 | 108600 | 108700 | 108300 | 2372 |
| 539 | 20231115 | 093800 | 29736301900 | 108600 | 108800 | 108900 | 108500 | 1843 |
| 540 | 20231115 | 093700 | 29535896600 | 108800 | 108400 | 108800 | 108300 | 1987 |
| 541 | 20231115 | 093600 | 29320248900 | 108400 | 108500 | 108500 | 108300 | 1121 |
| 542 | 20231115 | 093500 | 29198738800 | 108400 | 108100 | 108500 | 108100 | 1862 |
| 543 | 20231115 | 093400 | 28996999100 | 108100 | 108100 | 108300 | 108000 | 1612 |
| 544 | 20231115 | 093300 | 28822813900 | 108100 | 108600 | 108600 | 108100 | 3343 |
| 545 | 20231115 | 093200 | 28460671500 | 108600 | 108600 | 108900 | 108500 | 2097 |
| 546 | 20231115 | 093100 | 28232719400 | 108600 | 108400 | 109000 | 108300 | 4103 |
| 547 | 20231115 | 093000 | 27786575800 | 108400 | 107900 | 108400 | 107900 | 4108 |
| 548 | 20231115 | 092900 | 27342322000 | 107900 | 108200 | 108300 | 107900 | 5278 |
| 549 | 20231115 | 092800 | 26772097400 | 108200 | 108300 | 108500 | 108100 | 2947 |
| 550 | 20231115 | 092700 | 26452993300 | 108400 | 108700 | 108700 | 108000 | 8779 |
| 551 | 20231115 | 092600 | 25501631200 | 108600 | 109000 | 109000 | 108600 | 5146 |
| 552 | 20231115 | 092500 | 24941703100 | 109000 | 109100 | 109200 | 108900 | 3234 |
| 553 | 20231115 | 092400 | 24589041800 | 109100 | 109700 | 109900 | 109100 | 3634 |
| 554 | 20231115 | 092300 | 24191043600 | 109700 | 110100 | 110200 | 109700 | 4564 |
| 555 | 20231115 | 092200 | 23689277400 | 110300 | 110200 | 110300 | 110000 | 2691 |
| 556 | 20231115 | 092100 | 23392888600 | 110100 | 110600 | 110700 | 110100 | 4812 |
| 557 | 20231115 | 092000 | 22861773700 | 110600 | 110300 | 110700 | 110300 | 6711 |
| 558 | 20231115 | 091900 | 22120034800 | 110200 | 110100 | 110400 | 110000 | 2771 |
| 559 | 20231115 | 091800 | 21814657500 | 110100 | 110000 | 110100 | 110000 | 3753 |
| 560 | 20231115 | 091700 | 21401623800 | 110000 | 110300 | 110500 | 110000 | 2772 |
| 561 | 20231115 | 091600 | 21096282500 | 110400 | 110600 | 110700 | 110300 | 5473 |
| 562 | 20231115 | 091500 | 20491132500 | 110700 | 109500 | 110700 | 109500 | 15288 |
| 563 | 20231115 | 091400 | 18809305100 | 109500 | 109200 | 109600 | 109000 | 4241 |
| 564 | 20231115 | 091300 | 18345611700 | 109200 | 108900 | 109300 | 108900 | 4630 |
| 565 | 20231115 | 091200 | 17840614000 | 109000 | 108800 | 109000 | 108800 | 2943 |
| 566 | 20231115 | 091100 | 17520117000 | 108900 | 109000 | 109100 | 108800 | 5416 |
| 567 | 20231115 | 091000 | 16930086000 | 109000 | 109000 | 109000 | 108500 | 9157 |
| 568 | 20231115 | 090900 | 15934052900 | 108900 | 109100 | 109200 | 108900 | 1858 |
| 569 | 20231115 | 090800 | 15731592300 | 109400 | 109500 | 109600 | 108900 | 5314 |
| 570 | 20231115 | 090700 | 15151032700 | 109500 | 109000 | 109600 | 108900 | 5678 |
| 571 | 20231115 | 090600 | 14531671200 | 108900 | 108900 | 109000 | 108700 | 6097 |
| 572 | 20231115 | 090500 | 13867694600 | 108800 | 109000 | 109800 | 108600 | 12192 |
| 573 | 20231115 | 090400 | 12538585300 | 109000 | 110600 | 110600 | 108700 | 9835 |
| 574 | 20231115 | 090300 | 11462054800 | 110500 | 111100 | 111300 | 110000 | 18998 |
| 575 | 20231115 | 090200 | 9358502500 | 111000 | 110100 | 111200 | 110100 | 20911 |
| 576 | 20231115 | 090100 | 7044264500 | 110300 | 110600 | 110700 | 108900 | 18335 |
| 577 | 20231115 | 090000 | 5032746200 | 110100 | 111500 | 111500 | 110100 | 45210 |