34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 183900 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 1283 |
| 3 | 20231115 | 183800 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 4 | 20231115 | 183700 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 5 | 20231115 | 183600 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 6 | 20231115 | 183500 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 7 | 20231115 | 183400 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 8 | 20231115 | 183300 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 9 | 20231115 | 183200 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 10 | 20231115 | 183100 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 11 | 20231115 | 183000 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 12 | 20231115 | 182900 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 13 | 20231115 | 182800 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 14 | 20231115 | 182700 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 15 | 20231115 | 182600 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 16 | 20231115 | 182500 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 17 | 20231115 | 182400 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 18 | 20231115 | 182300 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 19 | 20231115 | 182200 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 20 | 20231115 | 182100 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 21 | 20231115 | 182000 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 22 | 20231115 | 181900 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 23 | 20231115 | 181800 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 24 | 20231115 | 181700 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 25 | 20231115 | 181600 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 26 | 20231115 | 181500 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 27 | 20231115 | 181400 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 28 | 20231115 | 181300 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 29 | 20231115 | 181200 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 30 | 20231115 | 181100 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 31 | 20231115 | 181000 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 32 | 20231115 | 180900 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 1283 |
| 33 | 20231115 | 180800 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 34 | 20231115 | 180700 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 35 | 20231115 | 180600 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 36 | 20231115 | 180500 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 37 | 20231115 | 180400 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 38 | 20231115 | 180300 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 39 | 20231115 | 180200 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 40 | 20231115 | 180100 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 41 | 20231115 | 180000 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 42 | 20231115 | 175900 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 43 | 20231115 | 175800 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 44 | 20231115 | 175700 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 45 | 20231115 | 175600 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 46 | 20231115 | 175500 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 47 | 20231115 | 175400 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 48 | 20231115 | 175300 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 49 | 20231115 | 175200 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 50 | 20231115 | 175100 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 51 | 20231115 | 175000 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 52 | 20231115 | 174900 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 53 | 20231115 | 174800 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 54 | 20231115 | 174700 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 55 | 20231115 | 174600 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 56 | 20231115 | 174500 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 57 | 20231115 | 174400 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 58 | 20231115 | 174300 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 59 | 20231115 | 174200 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 60 | 20231115 | 174100 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 61 | 20231115 | 174000 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 62 | 20231115 | 173900 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 1283 |
| 63 | 20231115 | 173800 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 64 | 20231115 | 173700 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 65 | 20231115 | 173600 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 66 | 20231115 | 173500 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 67 | 20231115 | 173400 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 68 | 20231115 | 173300 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 69 | 20231115 | 173200 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 70 | 20231115 | 173100 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 71 | 20231115 | 173000 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 72 | 20231115 | 172900 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 73 | 20231115 | 172800 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 74 | 20231115 | 172700 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 75 | 20231115 | 172600 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 76 | 20231115 | 172500 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 77 | 20231115 | 172400 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 78 | 20231115 | 172300 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 79 | 20231115 | 172200 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 80 | 20231115 | 172100 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 81 | 20231115 | 172000 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 82 | 20231115 | 171900 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 83 | 20231115 | 171800 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 84 | 20231115 | 171700 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 85 | 20231115 | 171600 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 86 | 20231115 | 171500 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 87 | 20231115 | 171400 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 88 | 20231115 | 171300 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 89 | 20231115 | 171200 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 90 | 20231115 | 171100 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 91 | 20231115 | 171000 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 92 | 20231115 | 170900 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 1283 |
| 93 | 20231115 | 170800 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 94 | 20231115 | 170700 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 95 | 20231115 | 170600 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 96 | 20231115 | 170500 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 97 | 20231115 | 170400 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 98 | 20231115 | 170300 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 99 | 20231115 | 170200 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 100 | 20231115 | 170100 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 101 | 20231115 | 170000 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 102 | 20231115 | 165900 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 103 | 20231115 | 165800 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 104 | 20231115 | 165700 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 105 | 20231115 | 165600 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 106 | 20231115 | 165500 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 107 | 20231115 | 165400 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 108 | 20231115 | 165300 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 109 | 20231115 | 165200 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 110 | 20231115 | 165100 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 111 | 20231115 | 165000 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 112 | 20231115 | 164900 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 113 | 20231115 | 164800 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 114 | 20231115 | 164700 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 115 | 20231115 | 164600 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 116 | 20231115 | 164500 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 117 | 20231115 | 164400 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 118 | 20231115 | 164300 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 119 | 20231115 | 164200 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 120 | 20231115 | 164100 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 121 | 20231115 | 164000 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 122 | 20231115 | 163900 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 1283 |
| 123 | 20231115 | 163800 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 124 | 20231115 | 163700 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 125 | 20231115 | 163600 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 126 | 20231115 | 163500 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 127 | 20231115 | 163400 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 128 | 20231115 | 163300 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 129 | 20231115 | 163200 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 130 | 20231115 | 163100 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 131 | 20231115 | 163000 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 132 | 20231115 | 162900 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 133 | 20231115 | 162800 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 134 | 20231115 | 162700 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 135 | 20231115 | 162600 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 136 | 20231115 | 162500 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 137 | 20231115 | 162400 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 138 | 20231115 | 162300 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 139 | 20231115 | 162200 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 140 | 20231115 | 162100 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 141 | 20231115 | 162000 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 142 | 20231115 | 161900 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 143 | 20231115 | 161800 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 144 | 20231115 | 161700 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 145 | 20231115 | 161600 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 146 | 20231115 | 161500 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 147 | 20231115 | 161400 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 148 | 20231115 | 161300 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 149 | 20231115 | 161200 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 150 | 20231115 | 161100 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 151 | 20231115 | 161000 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 152 | 20231115 | 160900 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 1283 |
| 153 | 20231115 | 160800 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 154 | 20231115 | 160700 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 155 | 20231115 | 160600 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 156 | 20231115 | 160500 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 157 | 20231115 | 160400 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 158 | 20231115 | 160300 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 159 | 20231115 | 160200 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 160 | 20231115 | 160100 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 161 | 20231115 | 160000 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 162 | 20231115 | 155900 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 163 | 20231115 | 155800 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 164 | 20231115 | 155700 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 165 | 20231115 | 155600 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 166 | 20231115 | 155500 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 167 | 20231115 | 155400 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 168 | 20231115 | 155300 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 169 | 20231115 | 155200 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 170 | 20231115 | 155100 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 171 | 20231115 | 155000 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 172 | 20231115 | 154900 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 173 | 20231115 | 154800 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 174 | 20231115 | 154700 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 175 | 20231115 | 154600 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 176 | 20231115 | 154500 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 177 | 20231115 | 154400 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 178 | 20231115 | 154300 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 179 | 20231115 | 154200 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 180 | 20231115 | 154100 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 181 | 20231115 | 154000 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 182 | 20231115 | 153900 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 1283 |
| 183 | 20231115 | 153800 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 184 | 20231115 | 153700 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 185 | 20231115 | 153600 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 186 | 20231115 | 153500 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 187 | 20231115 | 153400 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 188 | 20231115 | 153300 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 189 | 20231115 | 153200 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 190 | 20231115 | 153100 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 0 |
| 191 | 20231115 | 153000 | 42473057400 | 199600 | 199600 | 199600 | 199600 | 1283 |
| 192 | 20231115 | 152900 | 42216970600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 193 | 20231115 | 152800 | 42216970600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 194 | 20231115 | 152700 | 42216970600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 195 | 20231115 | 152600 | 42216970600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 196 | 20231115 | 152500 | 42216970600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 197 | 20231115 | 152400 | 42216970600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 198 | 20231115 | 152300 | 42216970600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 199 | 20231115 | 152200 | 42216970600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 200 | 20231115 | 152100 | 42216970600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 201 | 20231115 | 152000 | 42216970600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 202 | 20231115 | 151900 | 42216970600 | 199700 | 199900 | 200000 | 199700 | 68 |
| 203 | 20231115 | 151800 | 42203381900 | 199600 | 200000 | 200000 | 199600 | 130 |
| 204 | 20231115 | 151700 | 42177428900 | 199900 | 199900 | 200000 | 199500 | 333 |
| 205 | 20231115 | 151600 | 42110859300 | 199800 | 199900 | 200000 | 199500 | 1096 |
| 206 | 20231115 | 151500 | 41891754300 | 199900 | 199600 | 199900 | 199300 | 795 |
| 207 | 20231115 | 151400 | 41733027400 | 199800 | 199900 | 200000 | 199600 | 373 |
| 208 | 20231115 | 151300 | 41658479900 | 199900 | 199900 | 199900 | 199500 | 278 |
| 209 | 20231115 | 151200 | 41602918100 | 199500 | 199600 | 200000 | 199400 | 441 |
| 210 | 20231115 | 151100 | 41514898900 | 199500 | 199800 | 200000 | 199500 | 402 |
| 211 | 20231115 | 151000 | 41434575300 | 199800 | 199900 | 199900 | 199300 | 151 |
| 212 | 20231115 | 150900 | 41404409000 | 199900 | 200500 | 200500 | 199300 | 548 |
| 213 | 20231115 | 150800 | 41294983500 | 200500 | 200500 | 200500 | 199500 | 531 |
| 214 | 20231115 | 150700 | 41188772100 | 200500 | 200000 | 200500 | 199700 | 523 |
| 215 | 20231115 | 150600 | 41084028900 | 199700 | 200500 | 200500 | 199700 | 1092 |
| 216 | 20231115 | 150500 | 40865477600 | 200500 | 200500 | 200500 | 200000 | 428 |
| 217 | 20231115 | 150400 | 40779705100 | 200500 | 200500 | 201000 | 200000 | 461 |
| 218 | 20231115 | 150300 | 40687266100 | 200500 | 200500 | 201000 | 200000 | 520 |
| 219 | 20231115 | 150200 | 40583010100 | 200500 | 200000 | 201000 | 200000 | 898 |
| 220 | 20231115 | 150100 | 40403041100 | 200500 | 200500 | 201000 | 199900 | 1410 |
| 221 | 20231115 | 150000 | 40120076000 | 200500 | 200000 | 201000 | 199800 | 680 |
| 222 | 20231115 | 145900 | 39983745900 | 200500 | 199700 | 200500 | 199700 | 1721 |
| 223 | 20231115 | 145800 | 39639567200 | 199800 | 199600 | 199800 | 199600 | 496 |
| 224 | 20231115 | 145700 | 39540518800 | 199600 | 199500 | 199700 | 199500 | 424 |
| 225 | 20231115 | 145600 | 39455871500 | 199600 | 199500 | 199600 | 199400 | 600 |
| 226 | 20231115 | 145500 | 39336176000 | 199500 | 199500 | 199600 | 199300 | 487 |
| 227 | 20231115 | 145400 | 39239026900 | 199500 | 199400 | 199600 | 199100 | 647 |
| 228 | 20231115 | 145300 | 39110002600 | 199400 | 198300 | 199500 | 198200 | 2597 |
| 229 | 20231115 | 145200 | 38593881100 | 198200 | 198100 | 198200 | 197900 | 613 |
| 230 | 20231115 | 145100 | 38472418000 | 198100 | 197700 | 198100 | 197500 | 693 |
| 231 | 20231115 | 145000 | 38335276900 | 197700 | 197800 | 198000 | 197500 | 417 |
| 232 | 20231115 | 144900 | 38252822500 | 197700 | 198000 | 198000 | 197600 | 302 |
| 233 | 20231115 | 144800 | 38193094900 | 197900 | 198000 | 198000 | 197700 | 263 |
| 234 | 20231115 | 144700 | 38141064900 | 198000 | 198000 | 198000 | 197700 | 444 |
| 235 | 20231115 | 144600 | 38053222100 | 198000 | 197900 | 198100 | 197800 | 248 |
| 236 | 20231115 | 144500 | 38004114900 | 198000 | 198100 | 198100 | 197900 | 659 |
| 237 | 20231115 | 144400 | 37873623900 | 198000 | 198000 | 198100 | 197900 | 288 |
| 238 | 20231115 | 144300 | 37816589100 | 198100 | 198000 | 198100 | 197800 | 236 |
| 239 | 20231115 | 144200 | 37769869400 | 198000 | 198000 | 198100 | 197800 | 475 |
| 240 | 20231115 | 144100 | 37675818900 | 198100 | 198100 | 198100 | 197900 | 161 |
| 241 | 20231115 | 144000 | 37643935000 | 197900 | 197900 | 198000 | 197800 | 309 |
| 242 | 20231115 | 143900 | 37582765800 | 198000 | 197800 | 198000 | 197700 | 391 |
| 243 | 20231115 | 143800 | 37505389900 | 197900 | 197800 | 197900 | 197700 | 251 |
| 244 | 20231115 | 143700 | 37455726800 | 197800 | 197700 | 197800 | 197600 | 224 |
| 245 | 20231115 | 143600 | 37411434500 | 197700 | 197800 | 197900 | 197500 | 337 |
| 246 | 20231115 | 143500 | 37344792900 | 197800 | 197300 | 197800 | 197000 | 550 |
| 247 | 20231115 | 143400 | 37236311800 | 197400 | 197800 | 198000 | 197400 | 1039 |
| 248 | 20231115 | 143300 | 37030933700 | 197800 | 198000 | 198000 | 197700 | 289 |
| 249 | 20231115 | 143200 | 36973747300 | 198000 | 197800 | 198000 | 197800 | 1277 |
| 250 | 20231115 | 143100 | 36721003100 | 197800 | 197700 | 197800 | 197500 | 303 |
| 251 | 20231115 | 143000 | 36661113100 | 197700 | 197500 | 197700 | 197500 | 306 |
| 252 | 20231115 | 142900 | 36600627900 | 197500 | 197600 | 197800 | 197500 | 258 |
| 253 | 20231115 | 142800 | 36549640100 | 197700 | 197800 | 197800 | 197400 | 214 |
| 254 | 20231115 | 142700 | 36507357200 | 197800 | 197600 | 197800 | 197500 | 563 |
| 255 | 20231115 | 142600 | 36396060900 | 197600 | 197600 | 197700 | 197400 | 354 |
| 256 | 20231115 | 142500 | 36326134100 | 197600 | 197500 | 197700 | 197400 | 155 |
| 257 | 20231115 | 142400 | 36295516300 | 197500 | 197700 | 197700 | 197400 | 324 |
| 258 | 20231115 | 142300 | 36231503100 | 197600 | 197400 | 197700 | 197400 | 222 |
| 259 | 20231115 | 142200 | 36187638000 | 197300 | 197800 | 197800 | 197300 | 506 |
| 260 | 20231115 | 142100 | 36087692400 | 197800 | 197700 | 197800 | 197600 | 176 |
| 261 | 20231115 | 142000 | 36052892200 | 197700 | 197500 | 197800 | 197500 | 224 |
| 262 | 20231115 | 141900 | 36008612300 | 197600 | 197600 | 197700 | 197400 | 265 |
| 263 | 20231115 | 141800 | 35956249500 | 197600 | 197600 | 197700 | 197500 | 250 |
| 264 | 20231115 | 141700 | 35906843900 | 197700 | 197700 | 197700 | 197400 | 200 |
| 265 | 20231115 | 141600 | 35867330400 | 197700 | 197500 | 197700 | 197400 | 284 |
| 266 | 20231115 | 141500 | 35811223300 | 197600 | 197500 | 197700 | 197400 | 196 |
| 267 | 20231115 | 141400 | 35772507800 | 197500 | 197500 | 197700 | 197300 | 288 |
| 268 | 20231115 | 141300 | 35715627800 | 197600 | 197700 | 197700 | 197400 | 279 |
| 269 | 20231115 | 141200 | 35660516600 | 197800 | 197600 | 197900 | 197500 | 718 |
| 270 | 20231115 | 141100 | 35518597700 | 197700 | 198000 | 198000 | 197600 | 314 |
| 271 | 20231115 | 141000 | 35456479000 | 198000 | 197900 | 198000 | 197800 | 318 |
| 272 | 20231115 | 140900 | 35393537800 | 197900 | 197900 | 198000 | 197700 | 186 |
| 273 | 20231115 | 140800 | 35356736100 | 197900 | 197700 | 198000 | 197700 | 235 |
| 274 | 20231115 | 140700 | 35310245300 | 197800 | 197900 | 198000 | 197600 | 570 |
| 275 | 20231115 | 140600 | 35197435500 | 197900 | 197800 | 198000 | 197800 | 363 |
| 276 | 20231115 | 140500 | 35125591800 | 197900 | 198000 | 198000 | 197800 | 166 |
| 277 | 20231115 | 140400 | 35092737900 | 198000 | 198000 | 198000 | 197900 | 275 |
| 278 | 20231115 | 140300 | 35038298000 | 197900 | 198000 | 198000 | 197700 | 246 |
| 279 | 20231115 | 140200 | 34989622500 | 198000 | 197900 | 198000 | 197800 | 268 |
| 280 | 20231115 | 140100 | 34936572200 | 198000 | 197900 | 198000 | 197900 | 196 |
| 281 | 20231115 | 140000 | 34897768300 | 198000 | 198000 | 198000 | 197900 | 272 |
| 282 | 20231115 | 135900 | 34843920300 | 198000 | 198000 | 198000 | 197900 | 282 |
| 283 | 20231115 | 135800 | 34788097700 | 197900 | 197900 | 198100 | 197900 | 225 |
| 284 | 20231115 | 135700 | 34743538000 | 198000 | 198000 | 198100 | 197800 | 187 |
| 285 | 20231115 | 135600 | 34706514500 | 198000 | 198000 | 198000 | 197800 | 438 |
| 286 | 20231115 | 135500 | 34619816600 | 198000 | 197900 | 198000 | 197900 | 201 |
| 287 | 20231115 | 135400 | 34580022200 | 197900 | 198000 | 198000 | 197900 | 368 |
| 288 | 20231115 | 135300 | 34507164000 | 197900 | 197900 | 198000 | 197900 | 477 |
| 289 | 20231115 | 135200 | 34412748300 | 198000 | 198000 | 198000 | 197900 | 229 |
| 290 | 20231115 | 135100 | 34367413300 | 198000 | 197900 | 198000 | 197800 | 207 |
| 291 | 20231115 | 135000 | 34326435900 | 198000 | 197900 | 198000 | 197900 | 287 |
| 292 | 20231115 | 134900 | 34269622000 | 197900 | 197800 | 197900 | 197800 | 264 |
| 293 | 20231115 | 134800 | 34217387500 | 197800 | 197600 | 197900 | 197600 | 322 |
| 294 | 20231115 | 134700 | 34153706000 | 197600 | 197600 | 197800 | 197600 | 202 |
| 295 | 20231115 | 134600 | 34113763600 | 197600 | 197500 | 197700 | 197500 | 159 |
| 296 | 20231115 | 134500 | 34082340400 | 197600 | 197400 | 197600 | 197400 | 258 |
| 297 | 20231115 | 134400 | 34031389500 | 197500 | 197500 | 197500 | 197100 | 422 |
| 298 | 20231115 | 134300 | 33948082000 | 197500 | 197300 | 197500 | 197100 | 271 |
| 299 | 20231115 | 134200 | 33894624400 | 197400 | 197300 | 197500 | 197200 | 421 |
| 300 | 20231115 | 134100 | 33811554000 | 197200 | 197600 | 197700 | 197200 | 148 |
| 301 | 20231115 | 134000 | 33782322600 | 197600 | 197300 | 197600 | 197200 | 213 |
| 302 | 20231115 | 133900 | 33740273800 | 197300 | 197400 | 197500 | 197000 | 342 |
| 303 | 20231115 | 133800 | 33672792900 | 197400 | 197600 | 197700 | 197300 | 808 |
| 304 | 20231115 | 133700 | 33513211800 | 197500 | 197500 | 197600 | 197400 | 265 |
| 305 | 20231115 | 133600 | 33460867300 | 197500 | 197300 | 197500 | 197300 | 233 |
| 306 | 20231115 | 133500 | 33414867900 | 197400 | 197200 | 197400 | 197200 | 265 |
| 307 | 20231115 | 133400 | 33362576100 | 197300 | 197300 | 197400 | 197200 | 153 |
| 308 | 20231115 | 133300 | 33332389700 | 197300 | 197300 | 197300 | 197200 | 131 |
| 309 | 20231115 | 133200 | 33306548300 | 197300 | 197100 | 197300 | 196900 | 164 |
| 310 | 20231115 | 133100 | 33274226400 | 197100 | 197000 | 197300 | 196900 | 353 |
| 311 | 20231115 | 133000 | 33204620700 | 197000 | 197100 | 197200 | 196900 | 176 |
| 312 | 20231115 | 132900 | 33169939500 | 197100 | 196900 | 197100 | 196700 | 254 |
| 313 | 20231115 | 132800 | 33119931100 | 196900 | 196900 | 197100 | 196700 | 176 |
| 314 | 20231115 | 132700 | 33085293500 | 197000 | 196900 | 197100 | 196800 | 227 |
| 315 | 20231115 | 132600 | 33040573900 | 197100 | 196700 | 197100 | 196700 | 221 |
| 316 | 20231115 | 132500 | 32997068500 | 196700 | 197100 | 197100 | 196700 | 532 |
| 317 | 20231115 | 132400 | 32892357000 | 197100 | 197100 | 197300 | 196900 | 318 |
| 318 | 20231115 | 132300 | 32829680300 | 197200 | 197200 | 197300 | 196900 | 170 |
| 319 | 20231115 | 132200 | 32796171000 | 197300 | 197200 | 197300 | 196900 | 303 |
| 320 | 20231115 | 132100 | 32736440400 | 197100 | 197100 | 197100 | 196900 | 222 |
| 321 | 20231115 | 132000 | 32692715600 | 197100 | 197400 | 197400 | 197100 | 237 |
| 322 | 20231115 | 131900 | 32645955300 | 197400 | 197000 | 197400 | 196900 | 256 |
| 323 | 20231115 | 131800 | 32595473200 | 196900 | 197400 | 197400 | 196900 | 285 |
| 324 | 20231115 | 131700 | 32539287000 | 197400 | 197400 | 197400 | 196700 | 196 |
| 325 | 20231115 | 131600 | 32500675000 | 196800 | 197100 | 197300 | 196800 | 314 |
| 326 | 20231115 | 131500 | 32438800500 | 197200 | 197300 | 197400 | 197000 | 240 |
| 327 | 20231115 | 131400 | 32391485000 | 197000 | 197300 | 197300 | 196800 | 157 |
| 328 | 20231115 | 131300 | 32360547200 | 196900 | 197000 | 197500 | 196700 | 336 |
| 329 | 20231115 | 131200 | 32294317800 | 197100 | 197000 | 197400 | 196700 | 253 |
| 330 | 20231115 | 131100 | 32244472700 | 197000 | 197000 | 197200 | 196900 | 197 |
| 331 | 20231115 | 131000 | 32205645600 | 196900 | 197200 | 197200 | 196700 | 362 |
| 332 | 20231115 | 130900 | 32134333700 | 197200 | 196900 | 197300 | 196600 | 298 |
| 333 | 20231115 | 130800 | 32075658300 | 196700 | 196700 | 197000 | 196500 | 175 |
| 334 | 20231115 | 130700 | 32041210400 | 196600 | 196700 | 197000 | 196600 | 399 |
| 335 | 20231115 | 130600 | 31962709300 | 196700 | 196800 | 196800 | 196400 | 160 |
| 336 | 20231115 | 130500 | 31931252100 | 196800 | 196400 | 196800 | 196000 | 329 |
| 337 | 20231115 | 130400 | 31866588000 | 196600 | 196000 | 196700 | 195900 | 583 |
| 338 | 20231115 | 130300 | 31752259300 | 196100 | 196300 | 196400 | 196000 | 913 |
| 339 | 20231115 | 130200 | 31573197200 | 196300 | 196900 | 196900 | 196300 | 906 |
| 340 | 20231115 | 130100 | 31395023300 | 196900 | 196900 | 197100 | 196900 | 194 |
| 341 | 20231115 | 130000 | 31356820900 | 196900 | 197200 | 197300 | 196900 | 923 |
| 342 | 20231115 | 125900 | 31174916000 | 197300 | 197200 | 197500 | 197200 | 238 |
| 343 | 20231115 | 125800 | 31127959400 | 197200 | 197800 | 198100 | 197200 | 1085 |
| 344 | 20231115 | 125700 | 30913581300 | 197700 | 197800 | 198000 | 197700 | 284 |
| 345 | 20231115 | 125600 | 30857404400 | 197900 | 197800 | 198000 | 197800 | 131 |
| 346 | 20231115 | 125500 | 30831474100 | 197900 | 198000 | 198000 | 197900 | 295 |
| 347 | 20231115 | 125400 | 30773082800 | 197900 | 197800 | 198000 | 197800 | 79 |
| 348 | 20231115 | 125300 | 30757451300 | 197800 | 197800 | 197900 | 197800 | 233 |
| 349 | 20231115 | 125200 | 30711346400 | 197900 | 197800 | 197900 | 197800 | 327 |
| 350 | 20231115 | 125100 | 30646659000 | 197800 | 197500 | 197800 | 197500 | 131 |
| 351 | 20231115 | 125000 | 30620759400 | 197600 | 197700 | 197700 | 197500 | 344 |
| 352 | 20231115 | 124900 | 30552772100 | 197600 | 197600 | 197700 | 197500 | 96 |
| 353 | 20231115 | 124800 | 30533802500 | 197600 | 197600 | 197600 | 197400 | 337 |
| 354 | 20231115 | 124700 | 30467237400 | 197500 | 197600 | 197600 | 197500 | 155 |
| 355 | 20231115 | 124600 | 30436617600 | 197600 | 197400 | 197600 | 197300 | 372 |
| 356 | 20231115 | 124500 | 30363176500 | 197500 | 197500 | 197500 | 197400 | 125 |
| 357 | 20231115 | 124400 | 30338494700 | 197500 | 197400 | 197600 | 197300 | 304 |
| 358 | 20231115 | 124300 | 30278496200 | 197300 | 197500 | 197500 | 197300 | 155 |
| 359 | 20231115 | 124200 | 30247901900 | 197400 | 197400 | 197600 | 197400 | 236 |
| 360 | 20231115 | 124100 | 30201286000 | 197300 | 197500 | 197500 | 197300 | 170 |
| 361 | 20231115 | 124000 | 30167727200 | 197500 | 197400 | 197500 | 197400 | 99 |
| 362 | 20231115 | 123900 | 30148182300 | 197400 | 197400 | 197500 | 197300 | 149 |
| 363 | 20231115 | 123800 | 30118763500 | 197500 | 197300 | 197500 | 197300 | 206 |
| 364 | 20231115 | 123700 | 30078105800 | 197300 | 197400 | 197400 | 197300 | 88 |
| 365 | 20231115 | 123600 | 30060740700 | 197400 | 197500 | 197500 | 197200 | 253 |
| 366 | 20231115 | 123500 | 30010789400 | 197500 | 197600 | 197600 | 197500 | 156 |
| 367 | 20231115 | 123400 | 29979975300 | 197500 | 197400 | 197600 | 197400 | 133 |
| 368 | 20231115 | 123300 | 29953712500 | 197400 | 197400 | 197500 | 197100 | 97 |
| 369 | 20231115 | 123200 | 29934561900 | 197100 | 197100 | 197400 | 197000 | 159 |
| 370 | 20231115 | 123100 | 29903210500 | 197200 | 197000 | 197200 | 197000 | 213 |
| 371 | 20231115 | 123000 | 29861223400 | 197000 | 197000 | 197100 | 196900 | 65 |
| 372 | 20231115 | 122900 | 29848418300 | 197000 | 197000 | 197100 | 196800 | 125 |
| 373 | 20231115 | 122800 | 29823800900 | 197100 | 197000 | 197100 | 196900 | 148 |
| 374 | 20231115 | 122700 | 29794640300 | 197000 | 197000 | 197100 | 196800 | 127 |
| 375 | 20231115 | 122600 | 29769633500 | 197000 | 196900 | 197000 | 196800 | 107 |
| 376 | 20231115 | 122500 | 29748567000 | 196900 | 196900 | 197100 | 196700 | 1013 |
| 377 | 20231115 | 122400 | 29549232500 | 197000 | 197200 | 197200 | 197000 | 237 |
| 378 | 20231115 | 122300 | 29502529400 | 197200 | 197000 | 197200 | 197000 | 84 |
| 379 | 20231115 | 122200 | 29485972300 | 197000 | 197600 | 197700 | 197000 | 377 |
| 380 | 20231115 | 122100 | 29411541900 | 197600 | 197400 | 197600 | 197400 | 279 |
| 381 | 20231115 | 122000 | 29356419600 | 197500 | 197200 | 197600 | 197200 | 255 |
| 382 | 20231115 | 121900 | 29306070900 | 197300 | 197200 | 197400 | 197200 | 243 |
| 383 | 20231115 | 121800 | 29258128900 | 197300 | 197300 | 197300 | 197100 | 171 |
| 384 | 20231115 | 121700 | 29224409900 | 197300 | 197100 | 197300 | 197000 | 87 |
| 385 | 20231115 | 121600 | 29207257500 | 197100 | 197100 | 197200 | 197000 | 129 |
| 386 | 20231115 | 121500 | 29181837600 | 196900 | 196900 | 197200 | 196800 | 192 |
| 387 | 20231115 | 121400 | 29144012200 | 196900 | 197300 | 197400 | 196900 | 690 |
| 388 | 20231115 | 121300 | 29008024400 | 197300 | 197500 | 197500 | 197300 | 180 |
| 389 | 20231115 | 121200 | 28972492000 | 197500 | 197500 | 197600 | 197400 | 238 |
| 390 | 20231115 | 121100 | 28925490900 | 197400 | 197600 | 197600 | 197300 | 163 |
| 391 | 20231115 | 121000 | 28893308500 | 197400 | 197600 | 197700 | 197400 | 232 |
| 392 | 20231115 | 120900 | 28847465900 | 197600 | 197500 | 197700 | 197500 | 105 |
| 393 | 20231115 | 120800 | 28826721000 | 197600 | 197500 | 197600 | 197400 | 215 |
| 394 | 20231115 | 120700 | 28784248900 | 197600 | 197400 | 197600 | 197400 | 190 |
| 395 | 20231115 | 120600 | 28746722900 | 197500 | 197300 | 197500 | 197200 | 193 |
| 396 | 20231115 | 120500 | 28708627800 | 197300 | 197300 | 197300 | 197100 | 153 |
| 397 | 20231115 | 120400 | 28678454100 | 197300 | 197500 | 197600 | 197100 | 281 |
| 398 | 20231115 | 120300 | 28622989100 | 197500 | 197500 | 197700 | 197500 | 364 |
| 399 | 20231115 | 120200 | 28551078400 | 197600 | 197100 | 197600 | 197100 | 153 |
| 400 | 20231115 | 120100 | 28520873900 | 197200 | 197400 | 197600 | 197200 | 510 |
| 401 | 20231115 | 120000 | 28420186800 | 197500 | 197300 | 197500 | 197300 | 289 |
| 402 | 20231115 | 115900 | 28363145600 | 197300 | 197200 | 197400 | 196900 | 244 |
| 403 | 20231115 | 115800 | 28315029900 | 196800 | 197100 | 197300 | 196600 | 583 |
| 404 | 20231115 | 115700 | 28200140900 | 197000 | 197000 | 197100 | 196800 | 231 |
| 405 | 20231115 | 115600 | 28154634500 | 197000 | 196700 | 197000 | 196700 | 432 |
| 406 | 20231115 | 115500 | 28069592000 | 196700 | 196100 | 196700 | 196100 | 346 |
| 407 | 20231115 | 115400 | 28001621200 | 196400 | 196000 | 196500 | 196000 | 538 |
| 408 | 20231115 | 115300 | 27895980100 | 196400 | 196200 | 196500 | 196000 | 419 |
| 409 | 20231115 | 115200 | 27813696700 | 196200 | 196200 | 196300 | 196100 | 241 |
| 410 | 20231115 | 115100 | 27766413700 | 196200 | 195900 | 196200 | 195900 | 303 |
| 411 | 20231115 | 115000 | 27707028500 | 195900 | 195700 | 196000 | 195600 | 259 |
| 412 | 20231115 | 114900 | 27656312300 | 195700 | 195500 | 195700 | 195500 | 484 |
| 413 | 20231115 | 114800 | 27561605700 | 195500 | 195200 | 195600 | 195100 | 305 |
| 414 | 20231115 | 114700 | 27502033400 | 195100 | 195400 | 195400 | 195100 | 234 |
| 415 | 20231115 | 114600 | 27456334800 | 195400 | 195300 | 195400 | 195100 | 146 |
| 416 | 20231115 | 114500 | 27427827600 | 195200 | 195000 | 195200 | 194900 | 85 |
| 417 | 20231115 | 114400 | 27411243900 | 194900 | 195100 | 195100 | 194800 | 206 |
| 418 | 20231115 | 114300 | 27371082800 | 195100 | 195200 | 195200 | 195000 | 130 |
| 419 | 20231115 | 114200 | 27345717000 | 195200 | 195400 | 195400 | 194900 | 136 |
| 420 | 20231115 | 114100 | 27319183500 | 195400 | 194900 | 195400 | 194900 | 161 |
| 421 | 20231115 | 114000 | 27287784600 | 194900 | 195200 | 195300 | 194900 | 484 |
| 422 | 20231115 | 113900 | 27193413800 | 195200 | 195500 | 195500 | 195200 | 543 |
| 423 | 20231115 | 113800 | 27087299900 | 195500 | 195500 | 195600 | 195400 | 110 |
| 424 | 20231115 | 113700 | 27065792900 | 195400 | 195000 | 195600 | 195000 | 282 |
| 425 | 20231115 | 113600 | 27010705300 | 195100 | 195300 | 195400 | 195000 | 217 |
| 426 | 20231115 | 113500 | 26968360400 | 195400 | 195000 | 195400 | 195000 | 96 |
| 427 | 20231115 | 113400 | 26949626600 | 195000 | 195300 | 195300 | 194800 | 2217 |
| 428 | 20231115 | 113300 | 26517228500 | 195300 | 195600 | 195600 | 195300 | 148 |
| 429 | 20231115 | 113200 | 26488307300 | 195500 | 195600 | 195700 | 195400 | 140 |
| 430 | 20231115 | 113100 | 26460937900 | 195500 | 195600 | 195800 | 195500 | 179 |
| 431 | 20231115 | 113000 | 26425928400 | 195600 | 195700 | 195700 | 195500 | 80 |
| 432 | 20231115 | 112900 | 26410278400 | 195700 | 195700 | 195700 | 195500 | 256 |
| 433 | 20231115 | 112800 | 26360200700 | 195700 | 195800 | 195800 | 195700 | 103 |
| 434 | 20231115 | 112700 | 26340035800 | 195800 | 195800 | 195800 | 195600 | 198 |
| 435 | 20231115 | 112600 | 26301277400 | 195800 | 195700 | 195900 | 195700 | 166 |
| 436 | 20231115 | 112500 | 26268779000 | 195800 | 195500 | 195900 | 195500 | 113 |
| 437 | 20231115 | 112400 | 26246672400 | 195700 | 195800 | 195900 | 195500 | 432 |
| 438 | 20231115 | 112300 | 26162112300 | 195800 | 195800 | 195900 | 195700 | 170 |
| 439 | 20231115 | 112200 | 26128826700 | 195800 | 195800 | 196000 | 195700 | 201 |
| 440 | 20231115 | 112100 | 26089472700 | 195800 | 195700 | 195900 | 195600 | 171 |
| 441 | 20231115 | 112000 | 26056008700 | 195700 | 195500 | 195700 | 195500 | 169 |
| 442 | 20231115 | 111900 | 26022949400 | 195400 | 195600 | 195600 | 195400 | 167 |
| 443 | 20231115 | 111800 | 25990291600 | 195500 | 195200 | 195600 | 195200 | 74 |
| 444 | 20231115 | 111700 | 25975826700 | 195200 | 195500 | 195600 | 195200 | 338 |
| 445 | 20231115 | 111600 | 25909767300 | 195600 | 195500 | 195600 | 195500 | 142 |
| 446 | 20231115 | 111500 | 25882003100 | 195500 | 195200 | 195500 | 195200 | 129 |
| 447 | 20231115 | 111400 | 25856798700 | 195200 | 195300 | 195400 | 195100 | 152 |
| 448 | 20231115 | 111300 | 25827116300 | 195300 | 194800 | 195400 | 194800 | 201 |
| 449 | 20231115 | 111200 | 25787906900 | 194900 | 195500 | 195500 | 194400 | 174 |
| 450 | 20231115 | 111100 | 25753963700 | 195500 | 194300 | 195500 | 194100 | 230 |
| 451 | 20231115 | 111000 | 25709259500 | 194400 | 194300 | 194500 | 194000 | 1645 |
| 452 | 20231115 | 110900 | 25389847300 | 194400 | 195300 | 195300 | 194300 | 4181 |
| 453 | 20231115 | 110800 | 24576026600 | 195300 | 195500 | 195500 | 195200 | 296 |
| 454 | 20231115 | 110700 | 24518220300 | 195300 | 195500 | 195600 | 195300 | 198 |
| 455 | 20231115 | 110600 | 24479528200 | 195500 | 195400 | 195500 | 195300 | 98 |
| 456 | 20231115 | 110500 | 24460379000 | 195400 | 195400 | 195500 | 195300 | 88 |
| 457 | 20231115 | 110400 | 24443182400 | 195400 | 195300 | 195500 | 195300 | 173 |
| 458 | 20231115 | 110300 | 24409388000 | 195200 | 195500 | 195600 | 195200 | 146 |
| 459 | 20231115 | 110200 | 24380847600 | 195600 | 195500 | 195600 | 195200 | 382 |
| 460 | 20231115 | 110100 | 24306177400 | 195500 | 195300 | 195600 | 195000 | 554 |
| 461 | 20231115 | 110000 | 24198050700 | 195300 | 196100 | 196200 | 195300 | 1430 |
| 462 | 20231115 | 105900 | 23918381900 | 196100 | 196100 | 196100 | 195900 | 154 |
| 463 | 20231115 | 105800 | 23888195600 | 196200 | 196100 | 196400 | 196000 | 228 |
| 464 | 20231115 | 105700 | 23843447400 | 196000 | 196000 | 196300 | 196000 | 133 |
| 465 | 20231115 | 105600 | 23817369900 | 196200 | 196400 | 196500 | 196000 | 162 |
| 466 | 20231115 | 105500 | 23785576900 | 196300 | 196100 | 196300 | 195800 | 472 |
| 467 | 20231115 | 105400 | 23693042400 | 196200 | 196400 | 196500 | 196100 | 294 |
| 468 | 20231115 | 105300 | 23635348100 | 196300 | 196300 | 196400 | 196200 | 126 |
| 469 | 20231115 | 105200 | 23610613300 | 196200 | 196400 | 196500 | 196000 | 434 |
| 470 | 20231115 | 105100 | 23525464300 | 196400 | 196400 | 196400 | 196300 | 264 |
| 471 | 20231115 | 105000 | 23473630000 | 196300 | 197000 | 197400 | 196300 | 891 |
| 472 | 20231115 | 104900 | 23298286900 | 196900 | 196300 | 196900 | 196000 | 232 |
| 473 | 20231115 | 104800 | 23252678100 | 196300 | 195600 | 196300 | 195600 | 1283 |
| 474 | 20231115 | 104700 | 23001111200 | 195600 | 195300 | 195800 | 195200 | 785 |
| 475 | 20231115 | 104600 | 22847586100 | 195300 | 195100 | 195300 | 195000 | 259 |
| 476 | 20231115 | 104500 | 22797053300 | 195100 | 194400 | 195400 | 194300 | 640 |
| 477 | 20231115 | 104400 | 22672435300 | 194400 | 194400 | 194400 | 194200 | 378 |
| 478 | 20231115 | 104300 | 22598979500 | 194400 | 194700 | 194700 | 194300 | 533 |
| 479 | 20231115 | 104200 | 22495355300 | 194700 | 195400 | 195400 | 194200 | 2007 |
| 480 | 20231115 | 104100 | 22104646600 | 195500 | 195400 | 195500 | 195100 | 172 |
| 481 | 20231115 | 104000 | 22071042800 | 195400 | 195300 | 195600 | 195100 | 612 |
| 482 | 20231115 | 103900 | 21951562100 | 195300 | 195400 | 195600 | 195300 | 157 |
| 483 | 20231115 | 103800 | 21920872100 | 195300 | 195700 | 195800 | 195300 | 186 |
| 484 | 20231115 | 103700 | 21884515500 | 195700 | 195900 | 195900 | 195300 | 382 |
| 485 | 20231115 | 103600 | 21809858500 | 195900 | 195900 | 196000 | 195400 | 628 |
| 486 | 20231115 | 103500 | 21686891200 | 196000 | 195000 | 196000 | 195000 | 560 |
| 487 | 20231115 | 103400 | 21577248000 | 195100 | 195000 | 195100 | 194800 | 3175 |
| 488 | 20231115 | 103300 | 20958135300 | 194900 | 195000 | 195000 | 194800 | 4184 |
| 489 | 20231115 | 103200 | 20142310800 | 194900 | 194900 | 195000 | 194900 | 332 |
| 490 | 20231115 | 103100 | 20077582000 | 195000 | 195000 | 195000 | 194700 | 180 |
| 491 | 20231115 | 103000 | 20042498200 | 194700 | 194600 | 195000 | 194300 | 273 |
| 492 | 20231115 | 102900 | 19989327200 | 194500 | 194200 | 194500 | 194000 | 1446 |
| 493 | 20231115 | 102800 | 19708476200 | 194200 | 194400 | 194500 | 194200 | 583 |
| 494 | 20231115 | 102700 | 19595178400 | 194500 | 194900 | 194900 | 194300 | 2050 |
| 495 | 20231115 | 102600 | 19196337100 | 194900 | 194700 | 195000 | 194700 | 309 |
| 496 | 20231115 | 102500 | 19136122000 | 194700 | 194900 | 195000 | 194600 | 439 |
| 497 | 20231115 | 102400 | 19050613500 | 194900 | 195500 | 195700 | 194700 | 3016 |
| 498 | 20231115 | 102300 | 18462204400 | 195600 | 195700 | 195900 | 195500 | 530 |
| 499 | 20231115 | 102200 | 18358502600 | 195700 | 195200 | 196100 | 195100 | 1941 |
| 500 | 20231115 | 102100 | 17979378300 | 195200 | 196000 | 196100 | 195200 | 1653 |
| 501 | 20231115 | 102000 | 17656174900 | 196000 | 196500 | 196500 | 195900 | 1763 |
| 502 | 20231115 | 101900 | 17310457500 | 196300 | 197400 | 198000 | 196300 | 3527 |
| 503 | 20231115 | 101800 | 16616225000 | 197700 | 197500 | 197700 | 197300 | 105 |
| 504 | 20231115 | 101700 | 16595480400 | 197400 | 197700 | 197700 | 197100 | 499 |
| 505 | 20231115 | 101600 | 16497005600 | 198100 | 197300 | 198200 | 197300 | 115 |
| 506 | 20231115 | 101500 | 16474270300 | 197400 | 198300 | 198400 | 197300 | 436 |
| 507 | 20231115 | 101400 | 16388064500 | 198000 | 197200 | 198000 | 197100 | 928 |
| 508 | 20231115 | 101300 | 16204943500 | 197300 | 196900 | 197300 | 196800 | 256 |
| 509 | 20231115 | 101200 | 16154503200 | 196800 | 196800 | 197000 | 196700 | 725 |
| 510 | 20231115 | 101100 | 16011781600 | 196800 | 197800 | 197800 | 196800 | 3010 |
| 511 | 20231115 | 101000 | 15418267400 | 197800 | 198200 | 198300 | 197600 | 1706 |
| 512 | 20231115 | 100900 | 15080450600 | 198200 | 198500 | 198500 | 198200 | 371 |
| 513 | 20231115 | 100800 | 15006845500 | 198500 | 198500 | 198500 | 198300 | 212 |
| 514 | 20231115 | 100700 | 14964792400 | 198400 | 198500 | 198600 | 198300 | 298 |
| 515 | 20231115 | 100600 | 14905665700 | 198500 | 198300 | 198800 | 198200 | 231 |
| 516 | 20231115 | 100500 | 14859835500 | 198400 | 198900 | 199000 | 198400 | 637 |
| 517 | 20231115 | 100400 | 14733268200 | 198900 | 199000 | 199000 | 198800 | 255 |
| 518 | 20231115 | 100300 | 14682545100 | 199000 | 199500 | 199600 | 198900 | 713 |
| 519 | 20231115 | 100200 | 14540522900 | 199500 | 200000 | 200000 | 199200 | 164 |
| 520 | 20231115 | 100100 | 14507820400 | 199200 | 200500 | 200500 | 199200 | 1044 |
| 521 | 20231115 | 100000 | 14299331200 | 200000 | 201000 | 201000 | 200000 | 361 |
| 522 | 20231115 | 095900 | 14226911200 | 201000 | 200500 | 201000 | 200000 | 284 |
| 523 | 20231115 | 095800 | 14170048200 | 200500 | 199800 | 200500 | 199700 | 231 |
| 524 | 20231115 | 095700 | 14123830600 | 199800 | 199600 | 200500 | 199500 | 216 |
| 525 | 20231115 | 095600 | 14080660000 | 199600 | 199700 | 200500 | 199600 | 255 |
| 526 | 20231115 | 095500 | 14029674600 | 199600 | 199500 | 200000 | 199400 | 352 |
| 527 | 20231115 | 095400 | 13959383800 | 199500 | 198600 | 199900 | 198000 | 1337 |
| 528 | 20231115 | 095300 | 13693838100 | 198700 | 201000 | 201500 | 198700 | 3123 |
| 529 | 20231115 | 095200 | 13070472800 | 201500 | 200500 | 201500 | 200500 | 158 |
| 530 | 20231115 | 095100 | 13038707800 | 200500 | 201000 | 201500 | 200500 | 327 |
| 531 | 20231115 | 095000 | 12972957300 | 201500 | 201000 | 201500 | 200500 | 319 |
| 532 | 20231115 | 094900 | 12908851800 | 201000 | 201000 | 201500 | 200500 | 242 |
| 533 | 20231115 | 094800 | 12860234300 | 201000 | 200500 | 201000 | 200500 | 287 |
| 534 | 20231115 | 094700 | 12802595300 | 200500 | 200500 | 201000 | 200000 | 282 |
| 535 | 20231115 | 094600 | 12746086800 | 201000 | 201000 | 201000 | 200500 | 218 |
| 536 | 20231115 | 094500 | 12702340300 | 201000 | 201500 | 201500 | 200000 | 788 |
| 537 | 20231115 | 094400 | 12544334800 | 201500 | 201000 | 201500 | 200500 | 391 |
| 538 | 20231115 | 094300 | 12465747300 | 200500 | 201000 | 201500 | 200500 | 308 |
| 539 | 20231115 | 094200 | 12403835300 | 201000 | 200500 | 201000 | 200000 | 738 |
| 540 | 20231115 | 094100 | 12255794300 | 200500 | 201000 | 201000 | 200000 | 487 |
| 541 | 20231115 | 094000 | 12158252800 | 200500 | 200500 | 201000 | 200000 | 238 |
| 542 | 20231115 | 093900 | 12110507800 | 200500 | 200500 | 201000 | 199900 | 689 |
| 543 | 20231115 | 093800 | 11972383400 | 201000 | 200500 | 201000 | 200000 | 723 |
| 544 | 20231115 | 093700 | 11827272900 | 201000 | 200000 | 201000 | 199800 | 609 |
| 545 | 20231115 | 093600 | 11705357100 | 200500 | 199000 | 200500 | 198800 | 1961 |
| 546 | 20231115 | 093500 | 11313479000 | 199000 | 197900 | 199100 | 197900 | 1702 |
| 547 | 20231115 | 093400 | 10975286100 | 198500 | 198200 | 198600 | 197800 | 656 |
| 548 | 20231115 | 093300 | 10845230200 | 198100 | 198700 | 198900 | 198000 | 1048 |
| 549 | 20231115 | 093200 | 10637184500 | 198700 | 198500 | 198900 | 198100 | 521 |
| 550 | 20231115 | 093100 | 10533718600 | 198500 | 197500 | 198900 | 197500 | 564 |
| 551 | 20231115 | 093000 | 10421995600 | 197500 | 197700 | 197900 | 197400 | 615 |
| 552 | 20231115 | 092900 | 10300483700 | 197500 | 197500 | 198500 | 197200 | 634 |
| 553 | 20231115 | 092800 | 10175100100 | 197400 | 197900 | 198000 | 197100 | 601 |
| 554 | 20231115 | 092700 | 10056411000 | 197100 | 197100 | 197900 | 196700 | 3792 |
| 555 | 20231115 | 092600 | 9309429100 | 197000 | 197900 | 198200 | 197000 | 2423 |
| 556 | 20231115 | 092500 | 8831055200 | 197900 | 199000 | 199100 | 197800 | 957 |
| 557 | 20231115 | 092400 | 8641363700 | 199100 | 198700 | 199100 | 198200 | 408 |
| 558 | 20231115 | 092300 | 8560360400 | 198700 | 198000 | 199000 | 197800 | 1951 |
| 559 | 20231115 | 092200 | 8172696100 | 197900 | 197300 | 198100 | 197300 | 1067 |
| 560 | 20231115 | 092100 | 7961789500 | 197200 | 198300 | 198400 | 197200 | 2267 |
| 561 | 20231115 | 092000 | 7513482400 | 198300 | 198400 | 199500 | 197500 | 2277 |
| 562 | 20231115 | 091900 | 7062364000 | 198500 | 198200 | 199800 | 198000 | 2362 |
| 563 | 20231115 | 091800 | 6593877900 | 198200 | 199900 | 200000 | 198000 | 2312 |
| 564 | 20231115 | 091700 | 6134075800 | 199700 | 200000 | 200500 | 199700 | 1014 |
| 565 | 20231115 | 091600 | 5931334200 | 199900 | 200500 | 200500 | 199600 | 857 |
| 566 | 20231115 | 091500 | 5759947400 | 199700 | 201000 | 201500 | 199100 | 2271 |
| 567 | 20231115 | 091400 | 5306104400 | 201000 | 201500 | 202500 | 200500 | 698 |
| 568 | 20231115 | 091300 | 5165621900 | 201500 | 202000 | 202500 | 200500 | 653 |
| 569 | 20231115 | 091200 | 5034006900 | 202000 | 201500 | 203000 | 200000 | 1110 |
| 570 | 20231115 | 091100 | 4810447400 | 200500 | 201000 | 201500 | 200000 | 633 |
| 571 | 20231115 | 091000 | 4683305900 | 200000 | 200000 | 200500 | 199700 | 1897 |
| 572 | 20231115 | 090900 | 4303895300 | 200500 | 204000 | 204000 | 199900 | 3221 |
| 573 | 20231115 | 090800 | 3656043300 | 203500 | 204000 | 205500 | 203500 | 1300 |
| 574 | 20231115 | 090700 | 3390592800 | 204000 | 200500 | 204000 | 200500 | 1925 |
| 575 | 20231115 | 090600 | 2999792300 | 201500 | 201500 | 203000 | 199900 | 4305 |
| 576 | 20231115 | 090500 | 2133388700 | 202000 | 201000 | 202500 | 199500 | 4126 |
| 577 | 20231115 | 090400 | 1304864300 | 197000 | 197000 | 197000 | 197000 | 0 |
| 578 | 20231115 | 090300 | 1304864300 | 197000 | 205000 | 205000 | 197000 | 1602 |
| 579 | 20231115 | 090200 | 979582500 | 205000 | 207000 | 207500 | 204500 | 1813 |
| 580 | 20231115 | 090100 | 606847000 | 207000 | 211500 | 211500 | 207000 | 1649 |
| 581 | 20231115 | 090000 | 261662500 | 211500 | 210000 | 211500 | 210000 | 1245 |