34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 183200 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 223082 |
| 3 | 20231115 | 183100 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 4 | 20231115 | 183000 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 5 | 20231115 | 182900 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 6 | 20231115 | 182800 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 7 | 20231115 | 182700 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 8 | 20231115 | 182600 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 9 | 20231115 | 182500 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 10 | 20231115 | 182400 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 11 | 20231115 | 182300 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 12 | 20231115 | 182200 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 13 | 20231115 | 182100 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 14 | 20231115 | 182000 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 15 | 20231115 | 181900 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 16 | 20231115 | 181800 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 17 | 20231115 | 181700 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 18 | 20231115 | 181600 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 19 | 20231115 | 181500 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 20 | 20231115 | 181400 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 21 | 20231115 | 181300 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 22 | 20231115 | 181200 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 23 | 20231115 | 181100 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 24 | 20231115 | 181000 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 25 | 20231115 | 180900 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 26 | 20231115 | 180800 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 27 | 20231115 | 180700 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 28 | 20231115 | 180600 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 29 | 20231115 | 180500 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 30 | 20231115 | 180400 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 31 | 20231115 | 180300 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 32 | 20231115 | 180200 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 223082 |
| 33 | 20231115 | 180100 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 34 | 20231115 | 180000 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 35 | 20231115 | 175900 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 36 | 20231115 | 175800 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 37 | 20231115 | 175700 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 38 | 20231115 | 175600 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 39 | 20231115 | 175500 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 40 | 20231115 | 175400 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 41 | 20231115 | 175300 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 42 | 20231115 | 175200 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 43 | 20231115 | 175100 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 44 | 20231115 | 175000 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 45 | 20231115 | 174900 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 46 | 20231115 | 174800 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 47 | 20231115 | 174700 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 48 | 20231115 | 174600 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 49 | 20231115 | 174500 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 50 | 20231115 | 174400 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 51 | 20231115 | 174300 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 52 | 20231115 | 174200 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 53 | 20231115 | 174100 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 54 | 20231115 | 174000 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 55 | 20231115 | 173900 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 56 | 20231115 | 173800 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 57 | 20231115 | 173700 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 58 | 20231115 | 173600 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 59 | 20231115 | 173500 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 60 | 20231115 | 173400 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 61 | 20231115 | 173300 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 62 | 20231115 | 173200 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 223082 |
| 63 | 20231115 | 173100 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 64 | 20231115 | 173000 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 65 | 20231115 | 172900 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 66 | 20231115 | 172800 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 67 | 20231115 | 172700 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 68 | 20231115 | 172600 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 69 | 20231115 | 172500 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 70 | 20231115 | 172400 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 71 | 20231115 | 172300 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 72 | 20231115 | 172200 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 73 | 20231115 | 172100 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 74 | 20231115 | 172000 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 75 | 20231115 | 171900 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 76 | 20231115 | 171800 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 77 | 20231115 | 171700 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 78 | 20231115 | 171600 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 79 | 20231115 | 171500 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 80 | 20231115 | 171400 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 81 | 20231115 | 171300 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 82 | 20231115 | 171200 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 83 | 20231115 | 171100 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 84 | 20231115 | 171000 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 85 | 20231115 | 170900 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 86 | 20231115 | 170800 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 87 | 20231115 | 170700 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 88 | 20231115 | 170600 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 89 | 20231115 | 170500 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 90 | 20231115 | 170400 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 91 | 20231115 | 170300 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 92 | 20231115 | 170200 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 223082 |
| 93 | 20231115 | 170100 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 94 | 20231115 | 170000 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 95 | 20231115 | 165900 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 96 | 20231115 | 165800 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 97 | 20231115 | 165700 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 98 | 20231115 | 165600 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 99 | 20231115 | 165500 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 100 | 20231115 | 165400 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 101 | 20231115 | 165300 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 102 | 20231115 | 165200 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 103 | 20231115 | 165100 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 104 | 20231115 | 165000 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 105 | 20231115 | 164900 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 106 | 20231115 | 164800 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 107 | 20231115 | 164700 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 108 | 20231115 | 164600 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 109 | 20231115 | 164500 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 110 | 20231115 | 164400 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 111 | 20231115 | 164300 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 112 | 20231115 | 164200 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 113 | 20231115 | 164100 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 114 | 20231115 | 164000 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 115 | 20231115 | 163900 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 116 | 20231115 | 163800 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 117 | 20231115 | 163700 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 118 | 20231115 | 163600 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 119 | 20231115 | 163500 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 120 | 20231115 | 163400 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 121 | 20231115 | 163300 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 122 | 20231115 | 163200 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 223082 |
| 123 | 20231115 | 163100 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 124 | 20231115 | 163000 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 125 | 20231115 | 162900 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 126 | 20231115 | 162800 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 127 | 20231115 | 162700 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 128 | 20231115 | 162600 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 129 | 20231115 | 162500 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 130 | 20231115 | 162400 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 131 | 20231115 | 162300 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 132 | 20231115 | 162200 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 133 | 20231115 | 162100 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 134 | 20231115 | 162000 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 135 | 20231115 | 161900 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 136 | 20231115 | 161800 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 137 | 20231115 | 161700 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 138 | 20231115 | 161600 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 139 | 20231115 | 161500 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 140 | 20231115 | 161400 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 141 | 20231115 | 161300 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 142 | 20231115 | 161200 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 143 | 20231115 | 161100 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 144 | 20231115 | 161000 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 145 | 20231115 | 160900 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 146 | 20231115 | 160800 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 147 | 20231115 | 160700 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 148 | 20231115 | 160600 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 149 | 20231115 | 160500 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 150 | 20231115 | 160400 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 151 | 20231115 | 160300 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 152 | 20231115 | 160200 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 223082 |
| 153 | 20231115 | 160100 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 154 | 20231115 | 160000 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 155 | 20231115 | 155900 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 156 | 20231115 | 155800 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 157 | 20231115 | 155700 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 158 | 20231115 | 155600 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 159 | 20231115 | 155500 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 160 | 20231115 | 155400 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 161 | 20231115 | 155300 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 162 | 20231115 | 155200 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 163 | 20231115 | 155100 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 164 | 20231115 | 155000 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 165 | 20231115 | 154900 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 166 | 20231115 | 154800 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 167 | 20231115 | 154700 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 168 | 20231115 | 154600 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 169 | 20231115 | 154500 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 170 | 20231115 | 154400 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 171 | 20231115 | 154300 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 172 | 20231115 | 154200 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 173 | 20231115 | 154100 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 174 | 20231115 | 154000 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 175 | 20231115 | 153900 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 176 | 20231115 | 153800 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 177 | 20231115 | 153700 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 178 | 20231115 | 153600 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 179 | 20231115 | 153500 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 180 | 20231115 | 153400 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 181 | 20231115 | 153300 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 182 | 20231115 | 153200 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 223082 |
| 183 | 20231115 | 153100 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 0 |
| 184 | 20231115 | 153000 | 479325015600 | 134100 | 134100 | 134100 | 134100 | 223082 |
| 185 | 20231115 | 152900 | 449409719400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 186 | 20231115 | 152800 | 449409719400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 187 | 20231115 | 152700 | 449409719400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 188 | 20231115 | 152600 | 449409719400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 189 | 20231115 | 152500 | 449409719400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 190 | 20231115 | 152400 | 449409719400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 191 | 20231115 | 152300 | 449409719400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 192 | 20231115 | 152200 | 449409719400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 193 | 20231115 | 152100 | 449409719400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 194 | 20231115 | 152000 | 449409719400 | 133800 | 133800 | 133800 | 133800 | 0 |
| 195 | 20231115 | 151900 | 449409719400 | 133800 | 133500 | 133800 | 133500 | 24216 |
| 196 | 20231115 | 151800 | 446175149900 | 133600 | 133600 | 133600 | 133500 | 12399 |
| 197 | 20231115 | 151700 | 444518974600 | 133600 | 133500 | 133600 | 133500 | 9912 |
| 198 | 20231115 | 151600 | 443195500600 | 133600 | 133500 | 133600 | 133500 | 4377 |
| 199 | 20231115 | 151500 | 442610960500 | 133500 | 133600 | 133600 | 133500 | 4951 |
| 200 | 20231115 | 151400 | 441949680400 | 133600 | 133500 | 133600 | 133500 | 9216 |
| 201 | 20231115 | 151300 | 440718493700 | 133600 | 133500 | 133600 | 133500 | 5193 |
| 202 | 20231115 | 151200 | 440024823900 | 133600 | 133600 | 133600 | 133500 | 5089 |
| 203 | 20231115 | 151100 | 439345135900 | 133600 | 133500 | 133600 | 133500 | 4519 |
| 204 | 20231115 | 151000 | 438741585100 | 133600 | 133500 | 133600 | 133500 | 4324 |
| 205 | 20231115 | 150900 | 438164126400 | 133600 | 133600 | 133700 | 133500 | 9539 |
| 206 | 20231115 | 150800 | 436889471700 | 133700 | 133600 | 133700 | 133600 | 5984 |
| 207 | 20231115 | 150700 | 436089586800 | 133600 | 133600 | 133800 | 133600 | 16382 |
| 208 | 20231115 | 150600 | 433899593600 | 133600 | 133600 | 133700 | 133500 | 13309 |
| 209 | 20231115 | 150500 | 432121524400 | 133600 | 133600 | 133600 | 133500 | 3489 |
| 210 | 20231115 | 150400 | 431655623800 | 133600 | 133400 | 133600 | 133400 | 4264 |
| 211 | 20231115 | 150300 | 431086410700 | 133400 | 133600 | 133600 | 133400 | 5866 |
| 212 | 20231115 | 150200 | 430303200100 | 133600 | 133600 | 133600 | 133500 | 3531 |
| 213 | 20231115 | 150100 | 429831774600 | 133500 | 133600 | 133700 | 133500 | 7487 |
| 214 | 20231115 | 150000 | 428831859300 | 133700 | 133700 | 133700 | 133500 | 7600 |
| 215 | 20231115 | 145900 | 427816384100 | 133600 | 133600 | 133700 | 133500 | 6766 |
| 216 | 20231115 | 145800 | 426912798800 | 133500 | 133500 | 133600 | 133400 | 7579 |
| 217 | 20231115 | 145700 | 425901003900 | 133400 | 133300 | 133500 | 133300 | 6832 |
| 218 | 20231115 | 145600 | 424989464900 | 133400 | 133300 | 133500 | 133300 | 13284 |
| 219 | 20231115 | 145500 | 423218110000 | 133400 | 133400 | 133500 | 133300 | 7902 |
| 220 | 20231115 | 145400 | 422163903300 | 133400 | 133400 | 133500 | 133400 | 5207 |
| 221 | 20231115 | 145300 | 421469185400 | 133500 | 133500 | 133600 | 133500 | 8330 |
| 222 | 20231115 | 145200 | 420356994800 | 133500 | 133600 | 133600 | 133500 | 4472 |
| 223 | 20231115 | 145100 | 419759899000 | 133500 | 133600 | 133700 | 133500 | 4206 |
| 224 | 20231115 | 145000 | 419197925700 | 133600 | 133700 | 133800 | 133500 | 14790 |
| 225 | 20231115 | 144900 | 417219817100 | 133700 | 133600 | 133800 | 133500 | 18933 |
| 226 | 20231115 | 144800 | 414689686900 | 133500 | 133500 | 133600 | 133500 | 4171 |
| 227 | 20231115 | 144700 | 414132735800 | 133500 | 133500 | 133600 | 133500 | 5654 |
| 228 | 20231115 | 144600 | 413377792600 | 133500 | 133500 | 133600 | 133500 | 9377 |
| 229 | 20231115 | 144500 | 412125867300 | 133500 | 133600 | 133600 | 133500 | 5161 |
| 230 | 20231115 | 144400 | 411436767300 | 133500 | 133600 | 133600 | 133500 | 4509 |
| 231 | 20231115 | 144300 | 410834716200 | 133500 | 133500 | 133600 | 133500 | 14367 |
| 232 | 20231115 | 144200 | 408916525000 | 133500 | 133600 | 133600 | 133500 | 8220 |
| 233 | 20231115 | 144100 | 407819043200 | 133500 | 133700 | 133700 | 133500 | 12779 |
| 234 | 20231115 | 144000 | 406112146600 | 133700 | 133600 | 133700 | 133600 | 5904 |
| 235 | 20231115 | 143900 | 405323088900 | 133700 | 133700 | 133700 | 133600 | 6017 |
| 236 | 20231115 | 143800 | 404519003700 | 133700 | 133600 | 133800 | 133600 | 13902 |
| 237 | 20231115 | 143700 | 402660251000 | 133600 | 133800 | 133800 | 133600 | 4330 |
| 238 | 20231115 | 143600 | 402081586800 | 133800 | 133800 | 133800 | 133700 | 8063 |
| 239 | 20231115 | 143500 | 401003485100 | 133700 | 133700 | 133800 | 133700 | 4924 |
| 240 | 20231115 | 143400 | 400345085300 | 133700 | 133900 | 134000 | 133700 | 6071 |
| 241 | 20231115 | 143300 | 399532835000 | 133900 | 133900 | 134000 | 133900 | 8406 |
| 242 | 20231115 | 143200 | 398407083400 | 133900 | 134100 | 134100 | 133900 | 13487 |
| 243 | 20231115 | 143100 | 396599974100 | 134100 | 134000 | 134100 | 134000 | 8565 |
| 244 | 20231115 | 143000 | 395451978400 | 134100 | 134000 | 134100 | 134000 | 4757 |
| 245 | 20231115 | 142900 | 394814259900 | 134100 | 134000 | 134100 | 134000 | 2801 |
| 246 | 20231115 | 142800 | 394438739500 | 134000 | 134100 | 134100 | 134000 | 1588 |
| 247 | 20231115 | 142700 | 394225869100 | 134100 | 134000 | 134200 | 134000 | 26283 |
| 248 | 20231115 | 142600 | 390701089300 | 134000 | 134100 | 134100 | 134000 | 4442 |
| 249 | 20231115 | 142500 | 390105690200 | 134100 | 134100 | 134100 | 134000 | 2990 |
| 250 | 20231115 | 142400 | 389704972100 | 134000 | 134100 | 134200 | 134000 | 29634 |
| 251 | 20231115 | 142300 | 385731243800 | 134100 | 134100 | 134200 | 134100 | 3028 |
| 252 | 20231115 | 142200 | 385325117200 | 134100 | 134200 | 134200 | 134100 | 12073 |
| 253 | 20231115 | 142100 | 383705960100 | 134200 | 134200 | 134200 | 134100 | 3620 |
| 254 | 20231115 | 142000 | 383220369000 | 134200 | 134200 | 134200 | 134100 | 4466 |
| 255 | 20231115 | 141900 | 382621138500 | 134200 | 134100 | 134200 | 134100 | 4358 |
| 256 | 20231115 | 141800 | 382036444100 | 134100 | 134200 | 134200 | 134100 | 3843 |
| 257 | 20231115 | 141700 | 381520867600 | 134200 | 134000 | 134200 | 134000 | 18528 |
| 258 | 20231115 | 141600 | 379035921100 | 134100 | 134100 | 134100 | 134000 | 2072 |
| 259 | 20231115 | 141500 | 378758150900 | 134100 | 134000 | 134100 | 133900 | 27872 |
| 260 | 20231115 | 141400 | 375022728900 | 134000 | 133900 | 134000 | 133900 | 3708 |
| 261 | 20231115 | 141300 | 374526049300 | 134000 | 134000 | 134000 | 133900 | 3397 |
| 262 | 20231115 | 141200 | 374070915300 | 134000 | 133800 | 134000 | 133800 | 22030 |
| 263 | 20231115 | 141100 | 371120959000 | 133900 | 133800 | 133900 | 133800 | 2473 |
| 264 | 20231115 | 141000 | 370790009500 | 133900 | 133700 | 133900 | 133700 | 8742 |
| 265 | 20231115 | 140900 | 369620362100 | 133700 | 133900 | 133900 | 133700 | 14907 |
| 266 | 20231115 | 140800 | 367625885600 | 133900 | 133900 | 133900 | 133800 | 3257 |
| 267 | 20231115 | 140700 | 367189969400 | 133900 | 133900 | 133900 | 133800 | 3804 |
| 268 | 20231115 | 140600 | 366680784300 | 133900 | 133900 | 133900 | 133800 | 2896 |
| 269 | 20231115 | 140500 | 366293227500 | 133900 | 133800 | 133900 | 133800 | 2459 |
| 270 | 20231115 | 140400 | 365964102500 | 133900 | 133800 | 133900 | 133800 | 2186 |
| 271 | 20231115 | 140300 | 365671510200 | 133900 | 133800 | 133900 | 133800 | 2786 |
| 272 | 20231115 | 140200 | 365298606900 | 133900 | 133800 | 133900 | 133800 | 3040 |
| 273 | 20231115 | 140100 | 364891690300 | 133900 | 133700 | 133900 | 133700 | 12619 |
| 274 | 20231115 | 140000 | 363203131700 | 133700 | 133800 | 133800 | 133700 | 3296 |
| 275 | 20231115 | 135900 | 362762226200 | 133800 | 133800 | 133800 | 133700 | 1732 |
| 276 | 20231115 | 135800 | 362530560100 | 133700 | 133800 | 133800 | 133700 | 2623 |
| 277 | 20231115 | 135700 | 362179727200 | 133800 | 133700 | 133800 | 133700 | 2024 |
| 278 | 20231115 | 135600 | 361909021200 | 133800 | 133800 | 133800 | 133700 | 2007 |
| 279 | 20231115 | 135500 | 361640540000 | 133800 | 133800 | 133800 | 133700 | 2012 |
| 280 | 20231115 | 135400 | 361371395900 | 133800 | 133800 | 133800 | 133700 | 5414 |
| 281 | 20231115 | 135300 | 360647062100 | 133700 | 133600 | 133800 | 133600 | 5479 |
| 282 | 20231115 | 135200 | 359914568200 | 133600 | 133700 | 133800 | 133600 | 8835 |
| 283 | 20231115 | 135100 | 358733522000 | 133700 | 133700 | 133700 | 133600 | 8286 |
| 284 | 20231115 | 135000 | 357625845400 | 133600 | 133700 | 133700 | 133600 | 2633 |
| 285 | 20231115 | 134900 | 357273955600 | 133700 | 133700 | 133700 | 133600 | 2815 |
| 286 | 20231115 | 134800 | 356897668800 | 133600 | 133500 | 133600 | 133500 | 8961 |
| 287 | 20231115 | 134700 | 355700817200 | 133500 | 133700 | 133700 | 133500 | 9599 |
| 288 | 20231115 | 134600 | 354418433100 | 133700 | 133700 | 133800 | 133600 | 9589 |
| 289 | 20231115 | 134500 | 353136716200 | 133700 | 133800 | 133900 | 133700 | 9341 |
| 290 | 20231115 | 134400 | 351887167900 | 133900 | 133800 | 133900 | 133800 | 3984 |
| 291 | 20231115 | 134300 | 351353968900 | 133800 | 133800 | 133900 | 133800 | 3039 |
| 292 | 20231115 | 134200 | 350947251300 | 133900 | 133900 | 134000 | 133800 | 5178 |
| 293 | 20231115 | 134100 | 350253956400 | 134000 | 133900 | 134000 | 133900 | 1957 |
| 294 | 20231115 | 134000 | 349991838400 | 134000 | 134000 | 134000 | 133900 | 7370 |
| 295 | 20231115 | 133900 | 349004372100 | 134000 | 134100 | 134100 | 134000 | 1763 |
| 296 | 20231115 | 133800 | 348768064000 | 134100 | 134100 | 134200 | 134100 | 10011 |
| 297 | 20231115 | 133700 | 347425469800 | 134200 | 134000 | 134200 | 134000 | 19356 |
| 298 | 20231115 | 133600 | 344830082400 | 134100 | 134100 | 134100 | 134000 | 16189 |
| 299 | 20231115 | 133500 | 342659258200 | 134100 | 134000 | 134100 | 134000 | 5260 |
| 300 | 20231115 | 133400 | 341954217900 | 134100 | 134000 | 134100 | 134000 | 2145 |
| 301 | 20231115 | 133300 | 341666695200 | 134100 | 134000 | 134100 | 134000 | 2286 |
| 302 | 20231115 | 133200 | 341360237900 | 134000 | 134200 | 134200 | 134000 | 4258 |
| 303 | 20231115 | 133100 | 340789356200 | 134100 | 134100 | 134200 | 134100 | 5801 |
| 304 | 20231115 | 133000 | 340011350100 | 134100 | 134200 | 134200 | 134100 | 3568 |
| 305 | 20231115 | 132900 | 339532768000 | 134100 | 134200 | 134200 | 134100 | 3877 |
| 306 | 20231115 | 132800 | 339012763300 | 134200 | 134200 | 134200 | 134100 | 3416 |
| 307 | 20231115 | 132700 | 338554589800 | 134200 | 134100 | 134200 | 134100 | 3836 |
| 308 | 20231115 | 132600 | 338040040200 | 134100 | 134200 | 134200 | 134100 | 3462 |
| 309 | 20231115 | 132500 | 337575584100 | 134200 | 134200 | 134200 | 134100 | 1711 |
| 310 | 20231115 | 132400 | 337346080100 | 134100 | 134100 | 134200 | 134100 | 10919 |
| 311 | 20231115 | 132300 | 335881609200 | 134100 | 134100 | 134100 | 134000 | 2873 |
| 312 | 20231115 | 132200 | 335496479100 | 134100 | 134200 | 134200 | 134000 | 2139 |
| 313 | 20231115 | 132100 | 335209650300 | 134200 | 134000 | 134200 | 134000 | 2842 |
| 314 | 20231115 | 132000 | 334828474500 | 134100 | 134100 | 134200 | 134000 | 8163 |
| 315 | 20231115 | 131900 | 333733834500 | 134100 | 134100 | 134200 | 134100 | 9081 |
| 316 | 20231115 | 131800 | 332515990100 | 134200 | 134200 | 134200 | 134100 | 4446 |
| 317 | 20231115 | 131700 | 331919560400 | 134200 | 134200 | 134200 | 134100 | 2903 |
| 318 | 20231115 | 131600 | 331530107700 | 134200 | 134100 | 134200 | 134000 | 18878 |
| 319 | 20231115 | 131500 | 328998408600 | 134000 | 134000 | 134100 | 134000 | 2882 |
| 320 | 20231115 | 131400 | 328612078000 | 134100 | 134100 | 134100 | 134000 | 2591 |
| 321 | 20231115 | 131300 | 328264736800 | 134000 | 134100 | 134100 | 134000 | 2782 |
| 322 | 20231115 | 131200 | 327891856500 | 134000 | 134100 | 134100 | 134000 | 5366 |
| 323 | 20231115 | 131100 | 327172536100 | 134100 | 134000 | 134100 | 134000 | 3155 |
| 324 | 20231115 | 131000 | 326749670700 | 134100 | 134100 | 134100 | 134000 | 2086 |
| 325 | 20231115 | 130900 | 326470091800 | 134100 | 134100 | 134100 | 134000 | 1741 |
| 326 | 20231115 | 130800 | 326236760200 | 134000 | 134000 | 134100 | 134000 | 2242 |
| 327 | 20231115 | 130700 | 325936295100 | 134000 | 134100 | 134100 | 134000 | 7193 |
| 328 | 20231115 | 130600 | 324972300800 | 134100 | 134000 | 134100 | 134000 | 2020 |
| 329 | 20231115 | 130500 | 324701562400 | 134000 | 134000 | 134200 | 134000 | 8884 |
| 330 | 20231115 | 130400 | 323510032500 | 134100 | 134200 | 134200 | 134000 | 12436 |
| 331 | 20231115 | 130300 | 321842349700 | 134200 | 134200 | 134200 | 134100 | 8237 |
| 332 | 20231115 | 130200 | 320737662000 | 134100 | 134100 | 134200 | 134100 | 3554 |
| 333 | 20231115 | 130100 | 320260922400 | 134100 | 134100 | 134200 | 134100 | 2518 |
| 334 | 20231115 | 130000 | 319923159300 | 134200 | 134200 | 134200 | 134100 | 5083 |
| 335 | 20231115 | 125900 | 319241239700 | 134200 | 134100 | 134200 | 134100 | 3562 |
| 336 | 20231115 | 125800 | 318763379000 | 134200 | 134100 | 134200 | 134100 | 4393 |
| 337 | 20231115 | 125700 | 318174087000 | 134200 | 134200 | 134200 | 134100 | 2739 |
| 338 | 20231115 | 125600 | 317806598300 | 134200 | 134200 | 134200 | 134100 | 2710 |
| 339 | 20231115 | 125500 | 317443014800 | 134200 | 134100 | 134200 | 134100 | 3569 |
| 340 | 20231115 | 125400 | 316964203900 | 134200 | 134100 | 134200 | 134100 | 2056 |
| 341 | 20231115 | 125300 | 316688348500 | 134200 | 134000 | 134200 | 134000 | 11606 |
| 342 | 20231115 | 125200 | 315131986100 | 134100 | 134100 | 134100 | 134000 | 3046 |
| 343 | 20231115 | 125100 | 314723559300 | 134100 | 134000 | 134100 | 133900 | 49853 |
| 344 | 20231115 | 125000 | 308042203500 | 133900 | 133900 | 134000 | 133900 | 3053 |
| 345 | 20231115 | 124900 | 307633323700 | 133900 | 133900 | 134000 | 133900 | 1772 |
| 346 | 20231115 | 124800 | 307395994300 | 133900 | 133900 | 134000 | 133900 | 3113 |
| 347 | 20231115 | 124700 | 306979065600 | 134000 | 133900 | 134000 | 133900 | 2287 |
| 348 | 20231115 | 124600 | 306672707500 | 133900 | 133900 | 134000 | 133900 | 7209 |
| 349 | 20231115 | 124500 | 305706990800 | 134000 | 134000 | 134000 | 133900 | 3387 |
| 350 | 20231115 | 124400 | 305253334300 | 133900 | 133900 | 134000 | 133900 | 2546 |
| 351 | 20231115 | 124300 | 304912304300 | 133900 | 133900 | 134000 | 133900 | 2348 |
| 352 | 20231115 | 124200 | 304597838400 | 133900 | 133900 | 134000 | 133900 | 7106 |
| 353 | 20231115 | 124100 | 303646183700 | 133900 | 133900 | 134000 | 133900 | 5607 |
| 354 | 20231115 | 124000 | 302895266600 | 134000 | 133900 | 134000 | 133900 | 1883 |
| 355 | 20231115 | 123900 | 302642996200 | 133900 | 134000 | 134000 | 133900 | 2368 |
| 356 | 20231115 | 123800 | 302325788900 | 134000 | 134000 | 134000 | 133900 | 3659 |
| 357 | 20231115 | 123700 | 301835563100 | 134000 | 134000 | 134000 | 133900 | 3297 |
| 358 | 20231115 | 123600 | 301393879300 | 134000 | 133900 | 134000 | 133900 | 2367 |
| 359 | 20231115 | 123500 | 301076809100 | 133900 | 133900 | 134000 | 133900 | 3571 |
| 360 | 20231115 | 123400 | 300598491700 | 134000 | 134000 | 134000 | 133900 | 3396 |
| 361 | 20231115 | 123300 | 300143697000 | 134000 | 134000 | 134000 | 133900 | 3814 |
| 362 | 20231115 | 123200 | 299632818300 | 134000 | 133900 | 134000 | 133900 | 2052 |
| 363 | 20231115 | 123100 | 299357969900 | 134000 | 133900 | 134000 | 133900 | 6470 |
| 364 | 20231115 | 123000 | 298491580800 | 134000 | 134000 | 134000 | 133900 | 2856 |
| 365 | 20231115 | 122900 | 298109045400 | 134000 | 133900 | 134000 | 133900 | 1274 |
| 366 | 20231115 | 122800 | 297938380700 | 133900 | 134000 | 134000 | 133900 | 1395 |
| 367 | 20231115 | 122700 | 297751504700 | 133900 | 133900 | 134000 | 133900 | 12121 |
| 368 | 20231115 | 122600 | 296127399600 | 133900 | 133900 | 134000 | 133900 | 4616 |
| 369 | 20231115 | 122500 | 295508924700 | 134000 | 133900 | 134000 | 133900 | 2367 |
| 370 | 20231115 | 122400 | 295191928900 | 133900 | 133900 | 134000 | 133900 | 3977 |
| 371 | 20231115 | 122300 | 294659297800 | 134000 | 134000 | 134000 | 133900 | 960 |
| 372 | 20231115 | 122200 | 294530700400 | 133900 | 133900 | 134000 | 133900 | 5043 |
| 373 | 20231115 | 122100 | 293855180600 | 133900 | 134000 | 134000 | 133900 | 1794 |
| 374 | 20231115 | 122000 | 293614923300 | 133900 | 134000 | 134000 | 133900 | 3175 |
| 375 | 20231115 | 121900 | 293189642400 | 134000 | 134000 | 134000 | 133900 | 3211 |
| 376 | 20231115 | 121800 | 292759540100 | 133900 | 134000 | 134000 | 133900 | 2789 |
| 377 | 20231115 | 121700 | 292385987100 | 134000 | 133800 | 134000 | 133800 | 6658 |
| 378 | 20231115 | 121600 | 291494577800 | 133800 | 133900 | 133900 | 133800 | 1967 |
| 379 | 20231115 | 121500 | 291231247300 | 133900 | 133900 | 134000 | 133800 | 3611 |
| 380 | 20231115 | 121400 | 290747756700 | 133900 | 133900 | 134000 | 133900 | 2666 |
| 381 | 20231115 | 121300 | 290390761400 | 134000 | 134000 | 134000 | 133900 | 3611 |
| 382 | 20231115 | 121200 | 289907161500 | 134000 | 134000 | 134000 | 133900 | 3261 |
| 383 | 20231115 | 121100 | 289470481000 | 134000 | 133900 | 134000 | 133900 | 3224 |
| 384 | 20231115 | 121000 | 289038723300 | 133900 | 134000 | 134000 | 133900 | 3569 |
| 385 | 20231115 | 120900 | 288560792600 | 133900 | 134000 | 134000 | 133900 | 4594 |
| 386 | 20231115 | 120800 | 287945609600 | 133900 | 133900 | 134000 | 133900 | 4628 |
| 387 | 20231115 | 120700 | 287325664100 | 133900 | 134000 | 134000 | 133900 | 2294 |
| 388 | 20231115 | 120600 | 287018344400 | 133900 | 133900 | 134000 | 133900 | 2626 |
| 389 | 20231115 | 120500 | 286666656300 | 134000 | 134000 | 134000 | 133900 | 1663 |
| 390 | 20231115 | 120400 | 286443863000 | 134000 | 133900 | 134000 | 133800 | 5529 |
| 391 | 20231115 | 120300 | 285703409400 | 133900 | 133900 | 133900 | 133800 | 1172 |
| 392 | 20231115 | 120200 | 285546503300 | 133800 | 133700 | 133900 | 133700 | 11557 |
| 393 | 20231115 | 120100 | 283999618100 | 133800 | 133600 | 133800 | 133500 | 13199 |
| 394 | 20231115 | 120000 | 282235233500 | 133600 | 133500 | 133600 | 133500 | 8395 |
| 395 | 20231115 | 115900 | 281113758300 | 133600 | 133500 | 133600 | 133500 | 3091 |
| 396 | 20231115 | 115800 | 280701034000 | 133500 | 133700 | 133700 | 133500 | 7993 |
| 397 | 20231115 | 115700 | 279633285600 | 133600 | 133600 | 133700 | 133600 | 4729 |
| 398 | 20231115 | 115600 | 279001287200 | 133700 | 133600 | 133700 | 133600 | 3148 |
| 399 | 20231115 | 115500 | 278580572500 | 133600 | 133700 | 133800 | 133600 | 7364 |
| 400 | 20231115 | 115400 | 277595937800 | 133700 | 133700 | 133800 | 133700 | 2231 |
| 401 | 20231115 | 115300 | 277297561700 | 133800 | 133700 | 133800 | 133700 | 1803 |
| 402 | 20231115 | 115200 | 277056431300 | 133800 | 133800 | 133900 | 133700 | 7657 |
| 403 | 20231115 | 115100 | 276032044400 | 133800 | 133900 | 134000 | 133800 | 5134 |
| 404 | 20231115 | 115000 | 275344672600 | 133900 | 133900 | 134000 | 133900 | 3854 |
| 405 | 20231115 | 114900 | 274828556600 | 134000 | 134000 | 134100 | 133900 | 13377 |
| 406 | 20231115 | 114800 | 273035985700 | 134000 | 134200 | 134200 | 134000 | 12127 |
| 407 | 20231115 | 114700 | 271409868700 | 134100 | 134200 | 134200 | 134100 | 8722 |
| 408 | 20231115 | 114600 | 270239985000 | 134200 | 134200 | 134200 | 134100 | 12718 |
| 409 | 20231115 | 114500 | 268533698200 | 134200 | 134200 | 134200 | 134100 | 5236 |
| 410 | 20231115 | 114400 | 267831100900 | 134200 | 134100 | 134200 | 134000 | 40384 |
| 411 | 20231115 | 114300 | 262415066700 | 134100 | 134000 | 134100 | 133900 | 62796 |
| 412 | 20231115 | 114200 | 253999872700 | 134000 | 134000 | 134000 | 133900 | 5652 |
| 413 | 20231115 | 114100 | 253242699100 | 133900 | 134000 | 134000 | 133900 | 2422 |
| 414 | 20231115 | 114000 | 252918276400 | 133900 | 133900 | 134000 | 133900 | 3616 |
| 415 | 20231115 | 113900 | 252433933100 | 133900 | 134000 | 134000 | 133900 | 2897 |
| 416 | 20231115 | 113800 | 252045949800 | 134000 | 134000 | 134000 | 133900 | 4423 |
| 417 | 20231115 | 113700 | 251453505900 | 133900 | 133900 | 134000 | 133900 | 3958 |
| 418 | 20231115 | 113600 | 250923378000 | 133900 | 134000 | 134000 | 133900 | 2179 |
| 419 | 20231115 | 113500 | 250631506500 | 134000 | 134000 | 134000 | 133900 | 3456 |
| 420 | 20231115 | 113400 | 250168582700 | 133900 | 133900 | 134000 | 133900 | 3179 |
| 421 | 20231115 | 113300 | 249742746900 | 134000 | 134000 | 134000 | 133900 | 40520 |
| 422 | 20231115 | 113200 | 244313428800 | 133900 | 134000 | 134000 | 133900 | 1506 |
| 423 | 20231115 | 113100 | 244111739900 | 133900 | 133900 | 134000 | 133900 | 5015 |
| 424 | 20231115 | 113000 | 243439963600 | 133900 | 133900 | 134000 | 133900 | 3244 |
| 425 | 20231115 | 112900 | 243005532500 | 133900 | 133900 | 134000 | 133800 | 3488 |
| 426 | 20231115 | 112800 | 242538481400 | 133900 | 134000 | 134000 | 133900 | 8675 |
| 427 | 20231115 | 112700 | 241376814900 | 133900 | 133900 | 134000 | 133900 | 3314 |
| 428 | 20231115 | 112600 | 240932979800 | 133900 | 133900 | 134000 | 133900 | 3044 |
| 429 | 20231115 | 112500 | 240525337400 | 133900 | 133800 | 134000 | 133800 | 9553 |
| 430 | 20231115 | 112400 | 239246089700 | 133800 | 134000 | 134000 | 133800 | 12410 |
| 431 | 20231115 | 112300 | 237584428100 | 134000 | 134000 | 134000 | 133900 | 3060 |
| 432 | 20231115 | 112200 | 237174533700 | 133900 | 133900 | 134000 | 133900 | 3159 |
| 433 | 20231115 | 112100 | 236751388500 | 133900 | 133900 | 134000 | 133900 | 1708 |
| 434 | 20231115 | 112000 | 236522609500 | 134000 | 133900 | 134000 | 133900 | 3148 |
| 435 | 20231115 | 111900 | 236100864200 | 134000 | 133900 | 134000 | 133900 | 2445 |
| 436 | 20231115 | 111800 | 235773316900 | 134000 | 133900 | 134000 | 133800 | 32697 |
| 437 | 20231115 | 111700 | 231395177600 | 133800 | 133800 | 133900 | 133800 | 3849 |
| 438 | 20231115 | 111600 | 230879879500 | 133900 | 133700 | 133900 | 133700 | 18828 |
| 439 | 20231115 | 111500 | 228360623200 | 133800 | 133700 | 133800 | 133600 | 13261 |
| 440 | 20231115 | 111400 | 226587399700 | 133700 | 133500 | 133700 | 133500 | 13218 |
| 441 | 20231115 | 111300 | 224821349100 | 133500 | 133600 | 133600 | 133500 | 2654 |
| 442 | 20231115 | 111200 | 224466929300 | 133500 | 133500 | 133600 | 133500 | 2340 |
| 443 | 20231115 | 111100 | 224154502500 | 133500 | 133600 | 133600 | 133500 | 4189 |
| 444 | 20231115 | 111000 | 223595252000 | 133500 | 133500 | 133600 | 133400 | 2152 |
| 445 | 20231115 | 110900 | 223307970000 | 133400 | 133500 | 133600 | 133400 | 3623 |
| 446 | 20231115 | 110800 | 222824283700 | 133500 | 133600 | 133600 | 133500 | 4086 |
| 447 | 20231115 | 110700 | 222278777300 | 133600 | 133600 | 133600 | 133500 | 1926 |
| 448 | 20231115 | 110600 | 222021535900 | 133600 | 133500 | 133600 | 133500 | 1492 |
| 449 | 20231115 | 110500 | 221822296100 | 133600 | 133700 | 133700 | 133500 | 4305 |
| 450 | 20231115 | 110400 | 221247128000 | 133600 | 133600 | 133700 | 133600 | 1890 |
| 451 | 20231115 | 110300 | 220994552600 | 133700 | 133700 | 133800 | 133600 | 4753 |
| 452 | 20231115 | 110200 | 220359054500 | 133800 | 133800 | 133800 | 133700 | 10598 |
| 453 | 20231115 | 110100 | 218941699100 | 133800 | 133800 | 133800 | 133700 | 13479 |
| 454 | 20231115 | 110000 | 217138669000 | 133700 | 133700 | 133800 | 133600 | 20179 |
| 455 | 20231115 | 105900 | 214440708100 | 133600 | 133400 | 133600 | 133300 | 22697 |
| 456 | 20231115 | 105800 | 211410545500 | 133300 | 133400 | 133400 | 133300 | 2826 |
| 457 | 20231115 | 105700 | 211033774700 | 133400 | 133300 | 133400 | 133300 | 3246 |
| 458 | 20231115 | 105600 | 210601050200 | 133300 | 133400 | 133400 | 133300 | 7972 |
| 459 | 20231115 | 105500 | 209538080500 | 133400 | 133400 | 133400 | 133300 | 3531 |
| 460 | 20231115 | 105400 | 209067366500 | 133300 | 133400 | 133500 | 133300 | 5657 |
| 461 | 20231115 | 105300 | 208312812100 | 133500 | 133400 | 133500 | 133400 | 4500 |
| 462 | 20231115 | 105200 | 207712423800 | 133400 | 133400 | 133500 | 133400 | 1207 |
| 463 | 20231115 | 105100 | 207551387200 | 133400 | 133400 | 133500 | 133400 | 3110 |
| 464 | 20231115 | 105000 | 207136467800 | 133400 | 133400 | 133500 | 133400 | 4848 |
| 465 | 20231115 | 104900 | 206489603200 | 133400 | 133500 | 133500 | 133400 | 5512 |
| 466 | 20231115 | 104800 | 205754268500 | 133500 | 133500 | 133500 | 133400 | 1650 |
| 467 | 20231115 | 104700 | 205534127000 | 133400 | 133500 | 133500 | 133400 | 5606 |
| 468 | 20231115 | 104600 | 204786165500 | 133500 | 133400 | 133500 | 133400 | 3038 |
| 469 | 20231115 | 104500 | 204380676800 | 133500 | 133300 | 133500 | 133300 | 6973 |
| 470 | 20231115 | 104400 | 203450518700 | 133300 | 133500 | 133600 | 133300 | 10220 |
| 471 | 20231115 | 104300 | 202086690900 | 133500 | 133600 | 133700 | 133500 | 3815 |
| 472 | 20231115 | 104200 | 201577028900 | 133700 | 133700 | 133700 | 133600 | 3627 |
| 473 | 20231115 | 104100 | 201092416800 | 133600 | 133600 | 133700 | 133600 | 2516 |
| 474 | 20231115 | 104000 | 200756102800 | 133700 | 133600 | 133700 | 133500 | 2312 |
| 475 | 20231115 | 103900 | 200447179200 | 133600 | 133700 | 133700 | 133600 | 8048 |
| 476 | 20231115 | 103800 | 199371935400 | 133700 | 133600 | 133700 | 133600 | 2492 |
| 477 | 20231115 | 103700 | 199038784300 | 133600 | 133800 | 133800 | 133600 | 5446 |
| 478 | 20231115 | 103600 | 198310622000 | 133700 | 133700 | 133800 | 133600 | 22832 |
| 479 | 20231115 | 103500 | 195257873100 | 133700 | 133600 | 133700 | 133500 | 9351 |
| 480 | 20231115 | 103400 | 194008418900 | 133600 | 133700 | 133700 | 133500 | 7818 |
| 481 | 20231115 | 103300 | 192964122900 | 133700 | 133700 | 133700 | 133600 | 6462 |
| 482 | 20231115 | 103200 | 192100466100 | 133700 | 133600 | 133700 | 133600 | 5420 |
| 483 | 20231115 | 103100 | 191376287200 | 133700 | 133700 | 133700 | 133500 | 14610 |
| 484 | 20231115 | 103000 | 189424249400 | 133600 | 133700 | 133700 | 133600 | 2634 |
| 485 | 20231115 | 102900 | 189072251800 | 133600 | 133600 | 133700 | 133600 | 3640 |
| 486 | 20231115 | 102800 | 188585886200 | 133600 | 133600 | 133700 | 133600 | 4479 |
| 487 | 20231115 | 102700 | 187987397600 | 133600 | 133600 | 133700 | 133600 | 3270 |
| 488 | 20231115 | 102600 | 187550277700 | 133600 | 133600 | 133700 | 133600 | 3739 |
| 489 | 20231115 | 102500 | 187050516300 | 133700 | 133600 | 133700 | 133500 | 7187 |
| 490 | 20231115 | 102400 | 186090445900 | 133600 | 133600 | 133700 | 133500 | 8205 |
| 491 | 20231115 | 102300 | 184994300000 | 133600 | 133600 | 133700 | 133500 | 16698 |
| 492 | 20231115 | 102200 | 182763225900 | 133600 | 133500 | 133600 | 133500 | 7245 |
| 493 | 20231115 | 102100 | 181795505600 | 133600 | 133500 | 133600 | 133400 | 9255 |
| 494 | 20231115 | 102000 | 180559915200 | 133500 | 133400 | 133500 | 133300 | 22900 |
| 495 | 20231115 | 101900 | 177503845500 | 133400 | 133300 | 133400 | 133300 | 3280 |
| 496 | 20231115 | 101800 | 177066441100 | 133400 | 133400 | 133400 | 133300 | 3327 |
| 497 | 20231115 | 101700 | 176622838400 | 133300 | 133400 | 133500 | 133300 | 6919 |
| 498 | 20231115 | 101600 | 175699884100 | 133500 | 133300 | 133500 | 133300 | 7597 |
| 499 | 20231115 | 101500 | 174686175700 | 133300 | 133200 | 133500 | 133200 | 24625 |
| 500 | 20231115 | 101400 | 171402029800 | 133200 | 133100 | 133200 | 133000 | 11068 |
| 501 | 20231115 | 101300 | 169928360100 | 133100 | 133100 | 133100 | 133000 | 13044 |
| 502 | 20231115 | 101200 | 168192454200 | 133100 | 133200 | 133200 | 133100 | 548 |
| 503 | 20231115 | 101100 | 168119478900 | 133100 | 133000 | 133200 | 132900 | 27166 |
| 504 | 20231115 | 101000 | 164505613300 | 133000 | 133000 | 133000 | 132900 | 6776 |
| 505 | 20231115 | 100900 | 163604428400 | 133000 | 133000 | 133000 | 132900 | 1945 |
| 506 | 20231115 | 100800 | 163345787600 | 133000 | 133000 | 133000 | 132900 | 3767 |
| 507 | 20231115 | 100700 | 162844820900 | 133000 | 133000 | 133100 | 132900 | 26934 |
| 508 | 20231115 | 100600 | 159262546000 | 133000 | 132900 | 133000 | 132800 | 16215 |
| 509 | 20231115 | 100500 | 157107219800 | 132900 | 132800 | 132900 | 132800 | 3901 |
| 510 | 20231115 | 100400 | 156588987600 | 132900 | 132800 | 132900 | 132800 | 2175 |
| 511 | 20231115 | 100300 | 156300086500 | 132800 | 132900 | 132900 | 132800 | 3040 |
| 512 | 20231115 | 100200 | 155896284600 | 132800 | 132900 | 132900 | 132800 | 1254 |
| 513 | 20231115 | 100100 | 155729679100 | 132900 | 132800 | 132900 | 132700 | 6600 |
| 514 | 20231115 | 100000 | 154853261100 | 132800 | 132600 | 132800 | 132500 | 9521 |
| 515 | 20231115 | 095900 | 153590209300 | 132500 | 132400 | 132600 | 132400 | 7697 |
| 516 | 20231115 | 095800 | 152570299000 | 132400 | 132400 | 132500 | 132300 | 7988 |
| 517 | 20231115 | 095700 | 151512709900 | 132500 | 132600 | 132600 | 132400 | 8698 |
| 518 | 20231115 | 095600 | 150360321100 | 132500 | 132700 | 132800 | 132500 | 7958 |
| 519 | 20231115 | 095500 | 149304660100 | 132800 | 132900 | 132900 | 132700 | 5054 |
| 520 | 20231115 | 095400 | 148633611800 | 132900 | 133100 | 133100 | 132800 | 7270 |
| 521 | 20231115 | 095300 | 147667009200 | 133000 | 133100 | 133200 | 133000 | 6731 |
| 522 | 20231115 | 095200 | 146771237400 | 133200 | 133300 | 133400 | 133000 | 16246 |
| 523 | 20231115 | 095100 | 144606977500 | 133300 | 133300 | 133400 | 133200 | 7263 |
| 524 | 20231115 | 095000 | 143638848700 | 133400 | 133400 | 133600 | 133300 | 38722 |
| 525 | 20231115 | 094900 | 138470695400 | 133500 | 133400 | 133500 | 133300 | 17495 |
| 526 | 20231115 | 094800 | 136136754500 | 133400 | 133300 | 133400 | 133200 | 16513 |
| 527 | 20231115 | 094700 | 133935445000 | 133300 | 133100 | 133300 | 133100 | 14085 |
| 528 | 20231115 | 094600 | 132059155400 | 133200 | 133200 | 133200 | 133100 | 6849 |
| 529 | 20231115 | 094500 | 131146910600 | 133100 | 133100 | 133200 | 133000 | 8544 |
| 530 | 20231115 | 094400 | 130009820000 | 133100 | 133200 | 133200 | 133000 | 7427 |
| 531 | 20231115 | 094300 | 129021182400 | 133100 | 133000 | 133200 | 132900 | 27082 |
| 532 | 20231115 | 094200 | 125417761400 | 133000 | 133000 | 133000 | 132900 | 5836 |
| 533 | 20231115 | 094100 | 124641631200 | 133000 | 133100 | 133100 | 132900 | 17837 |
| 534 | 20231115 | 094000 | 122269254900 | 133000 | 132800 | 133100 | 132800 | 47968 |
| 535 | 20231115 | 093900 | 115890090500 | 132800 | 132900 | 132900 | 132800 | 2168 |
| 536 | 20231115 | 093800 | 115602082500 | 133000 | 132900 | 133000 | 132900 | 4917 |
| 537 | 20231115 | 093700 | 114948540500 | 132900 | 133000 | 133000 | 132900 | 18399 |
| 538 | 20231115 | 093600 | 112502991700 | 132900 | 132900 | 133000 | 132900 | 4928 |
| 539 | 20231115 | 093500 | 111847895000 | 133000 | 132800 | 133000 | 132700 | 23679 |
| 540 | 20231115 | 093400 | 108701612300 | 132700 | 132700 | 132800 | 132700 | 5605 |
| 541 | 20231115 | 093300 | 107957671400 | 132800 | 132900 | 132900 | 132700 | 7970 |
| 542 | 20231115 | 093200 | 106899520000 | 132900 | 132800 | 132900 | 132800 | 10047 |
| 543 | 20231115 | 093100 | 105564870200 | 132900 | 132900 | 133000 | 132800 | 7925 |
| 544 | 20231115 | 093000 | 104511715200 | 132800 | 132500 | 132900 | 132500 | 19448 |
| 545 | 20231115 | 092900 | 101930205900 | 132500 | 132800 | 132800 | 132500 | 12430 |
| 546 | 20231115 | 092800 | 100281247600 | 132700 | 132700 | 132800 | 132700 | 3613 |
| 547 | 20231115 | 092700 | 99801690700 | 132700 | 132900 | 132900 | 132700 | 6454 |
| 548 | 20231115 | 092600 | 98944746900 | 132800 | 133000 | 133100 | 132800 | 14115 |
| 549 | 20231115 | 092500 | 97068002700 | 133100 | 133000 | 133100 | 133000 | 7365 |
| 550 | 20231115 | 092400 | 96088383000 | 133100 | 133000 | 133100 | 132900 | 14055 |
| 551 | 20231115 | 092300 | 94218735500 | 133000 | 132900 | 133100 | 132900 | 13579 |
| 552 | 20231115 | 092200 | 92412953100 | 133000 | 132700 | 133000 | 132700 | 10439 |
| 553 | 20231115 | 092100 | 91026460900 | 132700 | 132600 | 132800 | 132500 | 17763 |
| 554 | 20231115 | 092000 | 88670048100 | 132600 | 132700 | 132800 | 132600 | 9232 |
| 555 | 20231115 | 091900 | 87444916000 | 132700 | 132700 | 132800 | 132600 | 6625 |
| 556 | 20231115 | 091800 | 86565682900 | 132600 | 132600 | 132700 | 132500 | 7343 |
| 557 | 20231115 | 091700 | 85591807700 | 132600 | 132500 | 132800 | 132400 | 17693 |
| 558 | 20231115 | 091600 | 83246119600 | 132400 | 132500 | 132500 | 132200 | 11203 |
| 559 | 20231115 | 091500 | 81762941800 | 132500 | 132300 | 132600 | 132200 | 19432 |
| 560 | 20231115 | 091400 | 79191091800 | 132200 | 132500 | 132600 | 132100 | 19066 |
| 561 | 20231115 | 091300 | 76668851700 | 132500 | 132700 | 132800 | 132500 | 10709 |
| 562 | 20231115 | 091200 | 75248970500 | 132700 | 133000 | 133100 | 132700 | 21653 |
| 563 | 20231115 | 091100 | 72370858600 | 133100 | 133400 | 133400 | 133000 | 13978 |
| 564 | 20231115 | 091000 | 70509111900 | 133400 | 133400 | 133500 | 133300 | 29179 |
| 565 | 20231115 | 090900 | 66615647700 | 133500 | 133200 | 133500 | 133100 | 31841 |
| 566 | 20231115 | 090800 | 62370936700 | 133200 | 133100 | 133300 | 133100 | 14876 |
| 567 | 20231115 | 090700 | 60389440400 | 133200 | 133500 | 133500 | 133100 | 10504 |
| 568 | 20231115 | 090600 | 58989745100 | 133400 | 133300 | 133400 | 133200 | 30522 |
| 569 | 20231115 | 090500 | 54920089900 | 133300 | 133400 | 133500 | 133200 | 24938 |
| 570 | 20231115 | 090400 | 51593667500 | 133400 | 133000 | 133500 | 132900 | 39187 |
| 571 | 20231115 | 090300 | 46375603600 | 133100 | 133000 | 133100 | 132800 | 20714 |
| 572 | 20231115 | 090200 | 43621248900 | 132900 | 133500 | 133600 | 132800 | 28031 |
| 573 | 20231115 | 090100 | 39885791000 | 133500 | 133800 | 133900 | 133500 | 32732 |
| 574 | 20231115 | 090000 | 35510267900 | 133800 | 133900 | 134100 | 133700 | 265165 |