35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 185700 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 16522 |
| 3 | 20231115 | 185600 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 4 | 20231115 | 185500 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 5 | 20231115 | 185400 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 6 | 20231115 | 185300 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 7 | 20231115 | 185200 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 8 | 20231115 | 185100 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 9 | 20231115 | 185000 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 10 | 20231115 | 184900 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 11 | 20231115 | 184800 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 12 | 20231115 | 184700 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 13 | 20231115 | 184600 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 14 | 20231115 | 184500 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 15 | 20231115 | 184400 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 16 | 20231115 | 184300 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 17 | 20231115 | 184200 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 18 | 20231115 | 184100 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 19 | 20231115 | 184000 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 20 | 20231115 | 183900 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 21 | 20231115 | 183800 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 22 | 20231115 | 183700 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 23 | 20231115 | 183600 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 24 | 20231115 | 183500 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 25 | 20231115 | 183400 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 26 | 20231115 | 183300 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 27 | 20231115 | 183200 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 28 | 20231115 | 183100 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 29 | 20231115 | 183000 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 30 | 20231115 | 182900 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 31 | 20231115 | 182800 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 32 | 20231115 | 182700 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 16522 |
| 33 | 20231115 | 182600 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 34 | 20231115 | 182500 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 35 | 20231115 | 182400 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 36 | 20231115 | 182300 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 37 | 20231115 | 182200 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 38 | 20231115 | 182100 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 39 | 20231115 | 182000 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 40 | 20231115 | 181900 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 41 | 20231115 | 181800 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 42 | 20231115 | 181700 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 43 | 20231115 | 181600 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 44 | 20231115 | 181500 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 45 | 20231115 | 181400 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 46 | 20231115 | 181300 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 47 | 20231115 | 181200 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 48 | 20231115 | 181100 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 49 | 20231115 | 181000 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 50 | 20231115 | 180900 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 51 | 20231115 | 180800 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 52 | 20231115 | 180700 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 53 | 20231115 | 180600 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 54 | 20231115 | 180500 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 55 | 20231115 | 180400 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 56 | 20231115 | 180300 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 57 | 20231115 | 180200 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 58 | 20231115 | 180100 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 59 | 20231115 | 180000 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 60 | 20231115 | 175900 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 61 | 20231115 | 175800 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 62 | 20231115 | 175700 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 16522 |
| 63 | 20231115 | 175600 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 64 | 20231115 | 175500 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 65 | 20231115 | 175400 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 66 | 20231115 | 175300 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 67 | 20231115 | 175200 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 68 | 20231115 | 175100 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 69 | 20231115 | 175000 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 70 | 20231115 | 174900 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 71 | 20231115 | 174800 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 72 | 20231115 | 174700 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 73 | 20231115 | 174600 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 74 | 20231115 | 174500 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 75 | 20231115 | 174400 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 76 | 20231115 | 174300 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 77 | 20231115 | 174200 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 78 | 20231115 | 174100 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 79 | 20231115 | 174000 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 80 | 20231115 | 173900 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 81 | 20231115 | 173800 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 82 | 20231115 | 173700 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 83 | 20231115 | 173600 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 84 | 20231115 | 173500 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 85 | 20231115 | 173400 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 86 | 20231115 | 173300 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 87 | 20231115 | 173200 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 88 | 20231115 | 173100 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 89 | 20231115 | 173000 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 90 | 20231115 | 172900 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 91 | 20231115 | 172800 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 92 | 20231115 | 172700 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 16522 |
| 93 | 20231115 | 172600 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 94 | 20231115 | 172500 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 95 | 20231115 | 172400 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 96 | 20231115 | 172300 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 97 | 20231115 | 172200 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 98 | 20231115 | 172100 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 99 | 20231115 | 172000 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 100 | 20231115 | 171900 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 101 | 20231115 | 171800 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 102 | 20231115 | 171700 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 103 | 20231115 | 171600 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 104 | 20231115 | 171500 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 105 | 20231115 | 171400 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 106 | 20231115 | 171300 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 107 | 20231115 | 171200 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 108 | 20231115 | 171100 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 109 | 20231115 | 171000 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 110 | 20231115 | 170900 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 111 | 20231115 | 170800 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 112 | 20231115 | 170700 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 113 | 20231115 | 170600 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 114 | 20231115 | 170500 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 115 | 20231115 | 170400 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 116 | 20231115 | 170300 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 117 | 20231115 | 170200 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 118 | 20231115 | 170100 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 119 | 20231115 | 170000 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 120 | 20231115 | 165900 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 121 | 20231115 | 165800 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 122 | 20231115 | 165700 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 16522 |
| 123 | 20231115 | 165600 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 124 | 20231115 | 165500 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 125 | 20231115 | 165400 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 126 | 20231115 | 165300 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 127 | 20231115 | 165200 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 128 | 20231115 | 165100 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 129 | 20231115 | 165000 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 130 | 20231115 | 164900 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 131 | 20231115 | 164800 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 132 | 20231115 | 164700 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 133 | 20231115 | 164600 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 134 | 20231115 | 164500 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 135 | 20231115 | 164400 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 136 | 20231115 | 164300 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 137 | 20231115 | 164200 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 138 | 20231115 | 164100 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 139 | 20231115 | 164000 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 140 | 20231115 | 163900 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 141 | 20231115 | 163800 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 142 | 20231115 | 163700 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 143 | 20231115 | 163600 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 144 | 20231115 | 163500 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 145 | 20231115 | 163400 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 146 | 20231115 | 163300 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 147 | 20231115 | 163200 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 148 | 20231115 | 163100 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 149 | 20231115 | 163000 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 150 | 20231115 | 162900 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 151 | 20231115 | 162800 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 152 | 20231115 | 162700 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 16522 |
| 153 | 20231115 | 162600 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 154 | 20231115 | 162500 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 155 | 20231115 | 162400 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 156 | 20231115 | 162300 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 157 | 20231115 | 162200 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 158 | 20231115 | 162100 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 159 | 20231115 | 162000 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 160 | 20231115 | 161900 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 161 | 20231115 | 161800 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 162 | 20231115 | 161700 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 163 | 20231115 | 161600 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 164 | 20231115 | 161500 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 165 | 20231115 | 161400 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 166 | 20231115 | 161300 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 167 | 20231115 | 161200 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 168 | 20231115 | 161100 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 169 | 20231115 | 161000 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 170 | 20231115 | 160900 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 171 | 20231115 | 160800 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 172 | 20231115 | 160700 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 173 | 20231115 | 160600 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 174 | 20231115 | 160500 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 175 | 20231115 | 160400 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 176 | 20231115 | 160300 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 177 | 20231115 | 160200 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 178 | 20231115 | 160100 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 179 | 20231115 | 160000 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 180 | 20231115 | 155900 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 181 | 20231115 | 155800 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 182 | 20231115 | 155700 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 16522 |
| 183 | 20231115 | 155600 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 184 | 20231115 | 155500 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 185 | 20231115 | 155400 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 186 | 20231115 | 155300 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 187 | 20231115 | 155200 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 188 | 20231115 | 155100 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 189 | 20231115 | 155000 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 190 | 20231115 | 154900 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 191 | 20231115 | 154800 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 192 | 20231115 | 154700 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 193 | 20231115 | 154600 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 194 | 20231115 | 154500 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 195 | 20231115 | 154400 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 196 | 20231115 | 154300 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 197 | 20231115 | 154200 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 198 | 20231115 | 154100 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 199 | 20231115 | 154000 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 200 | 20231115 | 153900 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 201 | 20231115 | 153800 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 202 | 20231115 | 153700 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 203 | 20231115 | 153600 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 204 | 20231115 | 153500 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 205 | 20231115 | 153400 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 206 | 20231115 | 153300 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 207 | 20231115 | 153200 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 208 | 20231115 | 153100 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 209 | 20231115 | 153000 | 46428100600 | 128500 | 128500 | 128500 | 128500 | 16522 |
| 210 | 20231115 | 152900 | 44305023600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 211 | 20231115 | 152800 | 44305023600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 212 | 20231115 | 152700 | 44305023600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 213 | 20231115 | 152600 | 44305023600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 214 | 20231115 | 152500 | 44305023600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 215 | 20231115 | 152400 | 44305023600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 216 | 20231115 | 152300 | 44305023600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 217 | 20231115 | 152200 | 44305023600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 218 | 20231115 | 152100 | 44305023600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 219 | 20231115 | 152000 | 44305023600 | 128500 | 128500 | 128500 | 128500 | 0 |
| 220 | 20231115 | 151900 | 44305023600 | 128500 | 128500 | 128600 | 128400 | 1238 |
| 221 | 20231115 | 151800 | 44145932300 | 128500 | 128500 | 128500 | 128400 | 671 |
| 222 | 20231115 | 151700 | 44059710100 | 128500 | 128500 | 128500 | 128300 | 1280 |
| 223 | 20231115 | 151600 | 43895350300 | 128500 | 128500 | 128500 | 128400 | 1036 |
| 224 | 20231115 | 151500 | 43762230600 | 128500 | 128500 | 128500 | 128400 | 1453 |
| 225 | 20231115 | 151400 | 43575522000 | 128500 | 128300 | 128500 | 128300 | 2806 |
| 226 | 20231115 | 151300 | 43215264700 | 128300 | 128300 | 128300 | 128200 | 1550 |
| 227 | 20231115 | 151200 | 43016406000 | 128300 | 128200 | 128300 | 128200 | 1352 |
| 228 | 20231115 | 151100 | 42842993600 | 128200 | 128200 | 128200 | 128100 | 954 |
| 229 | 20231115 | 151000 | 42720692400 | 128200 | 128100 | 128200 | 128000 | 1583 |
| 230 | 20231115 | 150900 | 42517911000 | 128100 | 128000 | 128100 | 128000 | 590 |
| 231 | 20231115 | 150800 | 42442354900 | 128000 | 128100 | 128100 | 128000 | 1452 |
| 232 | 20231115 | 150700 | 42256438600 | 128100 | 128100 | 128100 | 128000 | 1332 |
| 233 | 20231115 | 150600 | 42085894700 | 128100 | 128000 | 128100 | 127900 | 2519 |
| 234 | 20231115 | 150500 | 41763387400 | 128000 | 128000 | 128000 | 127900 | 1569 |
| 235 | 20231115 | 150400 | 41562558400 | 128000 | 127600 | 128000 | 127600 | 7549 |
| 236 | 20231115 | 150300 | 40597544800 | 127600 | 127500 | 127600 | 127500 | 1739 |
| 237 | 20231115 | 150200 | 40375672100 | 127500 | 127400 | 127600 | 127400 | 1657 |
| 238 | 20231115 | 150100 | 40164394900 | 127500 | 127400 | 127500 | 127400 | 754 |
| 239 | 20231115 | 150000 | 40068277700 | 127500 | 127400 | 127500 | 127400 | 623 |
| 240 | 20231115 | 145900 | 39988865800 | 127400 | 127400 | 127500 | 127400 | 549 |
| 241 | 20231115 | 145800 | 39918906600 | 127400 | 127400 | 127500 | 127400 | 1029 |
| 242 | 20231115 | 145700 | 39787779900 | 127500 | 127500 | 127500 | 127400 | 723 |
| 243 | 20231115 | 145600 | 39695642500 | 127400 | 127500 | 127500 | 127400 | 434 |
| 244 | 20231115 | 145500 | 39640328700 | 127400 | 127400 | 127500 | 127400 | 283 |
| 245 | 20231115 | 145400 | 39604257500 | 127500 | 127500 | 127500 | 127400 | 144 |
| 246 | 20231115 | 145300 | 39585899500 | 127400 | 127500 | 127500 | 127400 | 270 |
| 247 | 20231115 | 145200 | 39551486900 | 127400 | 127400 | 127500 | 127400 | 205 |
| 248 | 20231115 | 145100 | 39525357600 | 127400 | 127500 | 127500 | 127400 | 207 |
| 249 | 20231115 | 145000 | 39498971400 | 127500 | 127400 | 127500 | 127400 | 355 |
| 250 | 20231115 | 144900 | 39453728100 | 127400 | 127300 | 127500 | 127300 | 674 |
| 251 | 20231115 | 144800 | 39367856100 | 127300 | 127400 | 127400 | 127300 | 394 |
| 252 | 20231115 | 144700 | 39317686400 | 127300 | 127400 | 127400 | 127200 | 1111 |
| 253 | 20231115 | 144600 | 39176251000 | 127300 | 127600 | 127600 | 127300 | 4123 |
| 254 | 20231115 | 144500 | 38650650300 | 127600 | 127600 | 127600 | 127500 | 595 |
| 255 | 20231115 | 144400 | 38574775400 | 127500 | 127600 | 127600 | 127500 | 603 |
| 256 | 20231115 | 144300 | 38497878900 | 127500 | 127600 | 127600 | 127500 | 554 |
| 257 | 20231115 | 144200 | 38427223200 | 127500 | 127500 | 127600 | 127500 | 279 |
| 258 | 20231115 | 144100 | 38391632200 | 127500 | 127600 | 127600 | 127500 | 179 |
| 259 | 20231115 | 144000 | 38368796300 | 127500 | 127600 | 127600 | 127500 | 240 |
| 260 | 20231115 | 143900 | 38338178000 | 127600 | 127500 | 127600 | 127500 | 293 |
| 261 | 20231115 | 143800 | 38300793500 | 127600 | 127600 | 127600 | 127500 | 173 |
| 262 | 20231115 | 143700 | 38278723200 | 127600 | 127500 | 127600 | 127500 | 550 |
| 263 | 20231115 | 143600 | 38208579900 | 127500 | 127500 | 127600 | 127500 | 673 |
| 264 | 20231115 | 143500 | 38122722200 | 127600 | 127600 | 127600 | 127500 | 196 |
| 265 | 20231115 | 143400 | 38097718800 | 127600 | 127600 | 127600 | 127500 | 118 |
| 266 | 20231115 | 143300 | 38082667200 | 127600 | 127600 | 127600 | 127500 | 272 |
| 267 | 20231115 | 143200 | 38047970200 | 127600 | 127600 | 127600 | 127500 | 169 |
| 268 | 20231115 | 143100 | 38026411100 | 127600 | 127600 | 127600 | 127500 | 233 |
| 269 | 20231115 | 143000 | 37996692800 | 127500 | 127400 | 127600 | 127400 | 1488 |
| 270 | 20231115 | 142900 | 37806949200 | 127400 | 127500 | 127500 | 127400 | 393 |
| 271 | 20231115 | 142800 | 37756850300 | 127500 | 127500 | 127500 | 127400 | 254 |
| 272 | 20231115 | 142700 | 37724468600 | 127500 | 127500 | 127500 | 127400 | 1917 |
| 273 | 20231115 | 142600 | 37480061100 | 127500 | 127500 | 127500 | 127400 | 170 |
| 274 | 20231115 | 142500 | 37458394700 | 127500 | 127500 | 127500 | 127400 | 297 |
| 275 | 20231115 | 142400 | 37420548000 | 127500 | 127400 | 127500 | 127400 | 185 |
| 276 | 20231115 | 142300 | 37396967100 | 127400 | 127500 | 127500 | 127400 | 300 |
| 277 | 20231115 | 142200 | 37358739200 | 127400 | 127500 | 127500 | 127400 | 47 |
| 278 | 20231115 | 142100 | 37352748400 | 127500 | 127500 | 127500 | 127400 | 184 |
| 279 | 20231115 | 142000 | 37329290000 | 127400 | 127500 | 127600 | 127400 | 963 |
| 280 | 20231115 | 141900 | 37206508800 | 127500 | 127600 | 127600 | 127500 | 201 |
| 281 | 20231115 | 141800 | 37180873200 | 127600 | 127600 | 127600 | 127500 | 543 |
| 282 | 20231115 | 141700 | 37111629000 | 127600 | 127500 | 127600 | 127500 | 241 |
| 283 | 20231115 | 141600 | 37080878200 | 127500 | 127600 | 127600 | 127500 | 419 |
| 284 | 20231115 | 141500 | 37027415000 | 127600 | 127600 | 127600 | 127500 | 1121 |
| 285 | 20231115 | 141400 | 36884377200 | 127500 | 127500 | 127600 | 127500 | 109 |
| 286 | 20231115 | 141300 | 36870471900 | 127500 | 127600 | 127600 | 127500 | 138 |
| 287 | 20231115 | 141200 | 36852866300 | 127500 | 127500 | 127600 | 127400 | 756 |
| 288 | 20231115 | 141100 | 36756462400 | 127400 | 127400 | 127500 | 127400 | 461 |
| 289 | 20231115 | 141000 | 36697689200 | 127400 | 127300 | 127400 | 127300 | 1054 |
| 290 | 20231115 | 140900 | 36563420800 | 127400 | 127400 | 127400 | 127300 | 128 |
| 291 | 20231115 | 140800 | 36547119300 | 127300 | 127400 | 127400 | 127300 | 229 |
| 292 | 20231115 | 140700 | 36517955300 | 127300 | 127300 | 127400 | 127300 | 167 |
| 293 | 20231115 | 140600 | 36496690600 | 127300 | 127300 | 127400 | 127300 | 310 |
| 294 | 20231115 | 140500 | 36457220500 | 127300 | 127300 | 127400 | 127300 | 110 |
| 295 | 20231115 | 140400 | 36443211700 | 127300 | 127400 | 127400 | 127300 | 181 |
| 296 | 20231115 | 140300 | 36420169400 | 127400 | 127300 | 127500 | 127300 | 477 |
| 297 | 20231115 | 140200 | 36359389200 | 127400 | 127400 | 127500 | 127300 | 1628 |
| 298 | 20231115 | 140100 | 36151983500 | 127400 | 127400 | 127500 | 127400 | 239 |
| 299 | 20231115 | 140000 | 36121528500 | 127400 | 127500 | 127500 | 127400 | 1116 |
| 300 | 20231115 | 135900 | 35979330200 | 127500 | 127400 | 127500 | 127400 | 498 |
| 301 | 20231115 | 135800 | 35915854600 | 127500 | 127600 | 127600 | 127400 | 1270 |
| 302 | 20231115 | 135700 | 35753922400 | 127500 | 127500 | 127600 | 127500 | 68 |
| 303 | 20231115 | 135600 | 35745250200 | 127500 | 127500 | 127600 | 127500 | 146 |
| 304 | 20231115 | 135500 | 35726626100 | 127500 | 127600 | 127600 | 127500 | 165 |
| 305 | 20231115 | 135400 | 35705576700 | 127500 | 127600 | 127600 | 127500 | 184 |
| 306 | 20231115 | 135300 | 35682103100 | 127600 | 127500 | 127600 | 127500 | 151 |
| 307 | 20231115 | 135200 | 35662839600 | 127500 | 127600 | 127600 | 127500 | 141 |
| 308 | 20231115 | 135100 | 35644850700 | 127600 | 127500 | 127600 | 127500 | 539 |
| 309 | 20231115 | 135000 | 35576075200 | 127500 | 127600 | 127700 | 127500 | 537 |
| 310 | 20231115 | 134900 | 35507544600 | 127600 | 127600 | 127600 | 127500 | 914 |
| 311 | 20231115 | 134800 | 35390920900 | 127500 | 127500 | 127600 | 127500 | 546 |
| 312 | 20231115 | 134700 | 35321282800 | 127600 | 127500 | 127600 | 127500 | 195 |
| 313 | 20231115 | 134600 | 35296411000 | 127500 | 127600 | 127600 | 127500 | 288 |
| 314 | 20231115 | 134500 | 35259670300 | 127600 | 127600 | 127600 | 127500 | 86 |
| 315 | 20231115 | 134400 | 35248704300 | 127600 | 127600 | 127700 | 127500 | 593 |
| 316 | 20231115 | 134300 | 35173044700 | 127600 | 127500 | 127600 | 127500 | 409 |
| 317 | 20231115 | 134200 | 35120864000 | 127500 | 127600 | 127600 | 127500 | 295 |
| 318 | 20231115 | 134100 | 35083224900 | 127700 | 127600 | 127700 | 127600 | 1208 |
| 319 | 20231115 | 134000 | 34929049400 | 127600 | 127600 | 127700 | 127600 | 404 |
| 320 | 20231115 | 133900 | 34877486200 | 127600 | 127600 | 127600 | 127500 | 1377 |
| 321 | 20231115 | 133800 | 34701782000 | 127600 | 127600 | 127600 | 127500 | 233 |
| 322 | 20231115 | 133700 | 34672055400 | 127500 | 127500 | 127500 | 127400 | 1214 |
| 323 | 20231115 | 133600 | 34517272600 | 127400 | 127400 | 127500 | 127400 | 103 |
| 324 | 20231115 | 133500 | 34504142300 | 127500 | 127300 | 127500 | 127300 | 1468 |
| 325 | 20231115 | 133400 | 34317117500 | 127300 | 127300 | 127400 | 127300 | 87 |
| 326 | 20231115 | 133300 | 34306037100 | 127300 | 127300 | 127300 | 127200 | 772 |
| 327 | 20231115 | 133200 | 34207761700 | 127300 | 127200 | 127300 | 127200 | 200 |
| 328 | 20231115 | 133100 | 34182311900 | 127200 | 127300 | 127300 | 127200 | 666 |
| 329 | 20231115 | 133000 | 34097536000 | 127300 | 127300 | 127400 | 127200 | 281 |
| 330 | 20231115 | 132900 | 34061759100 | 127300 | 127200 | 127400 | 127200 | 182 |
| 331 | 20231115 | 132800 | 34038592600 | 127200 | 127400 | 127400 | 127200 | 654 |
| 332 | 20231115 | 132700 | 33955329400 | 127400 | 127300 | 127400 | 127300 | 785 |
| 333 | 20231115 | 132600 | 33855323500 | 127300 | 127300 | 127400 | 127300 | 1102 |
| 334 | 20231115 | 132500 | 33715033900 | 127300 | 127200 | 127300 | 127200 | 424 |
| 335 | 20231115 | 132400 | 33661064000 | 127200 | 127100 | 127200 | 127100 | 681 |
| 336 | 20231115 | 132300 | 33574454400 | 127100 | 127300 | 127300 | 127100 | 1164 |
| 337 | 20231115 | 132200 | 33426389200 | 127300 | 127300 | 127300 | 127200 | 407 |
| 338 | 20231115 | 132100 | 33374579500 | 127200 | 127200 | 127300 | 127200 | 101 |
| 339 | 20231115 | 132000 | 33361730000 | 127300 | 127300 | 127300 | 127200 | 120 |
| 340 | 20231115 | 131900 | 33346455400 | 127300 | 127200 | 127300 | 127200 | 194 |
| 341 | 20231115 | 131800 | 33321767200 | 127200 | 127300 | 127300 | 127200 | 237 |
| 342 | 20231115 | 131700 | 33291598600 | 127200 | 127100 | 127200 | 127100 | 420 |
| 343 | 20231115 | 131600 | 33238176000 | 127100 | 127100 | 127200 | 127000 | 1968 |
| 344 | 20231115 | 131500 | 32987994100 | 127100 | 127000 | 127100 | 127000 | 368 |
| 345 | 20231115 | 131400 | 32941252100 | 127000 | 127100 | 127100 | 127000 | 286 |
| 346 | 20231115 | 131300 | 32904925600 | 127000 | 127000 | 127100 | 127000 | 173 |
| 347 | 20231115 | 131200 | 32882951800 | 127000 | 127100 | 127100 | 127000 | 54 |
| 348 | 20231115 | 131100 | 32876090100 | 127100 | 127000 | 127100 | 127000 | 693 |
| 349 | 20231115 | 131000 | 32788079000 | 127000 | 127000 | 127100 | 127000 | 102 |
| 350 | 20231115 | 130900 | 32775123200 | 127000 | 127000 | 127000 | 126900 | 890 |
| 351 | 20231115 | 130800 | 32662095500 | 126900 | 127000 | 127100 | 126900 | 2850 |
| 352 | 20231115 | 130700 | 32300108300 | 127100 | 127000 | 127100 | 127000 | 84 |
| 353 | 20231115 | 130600 | 32289436100 | 127000 | 127100 | 127100 | 127000 | 618 |
| 354 | 20231115 | 130500 | 32210903300 | 127000 | 127100 | 127200 | 127000 | 1766 |
| 355 | 20231115 | 130400 | 31986415700 | 127100 | 127200 | 127300 | 127100 | 1213 |
| 356 | 20231115 | 130300 | 31832121900 | 127200 | 127300 | 127300 | 127200 | 83 |
| 357 | 20231115 | 130200 | 31821564100 | 127300 | 127300 | 127400 | 127300 | 414 |
| 358 | 20231115 | 130100 | 31768860700 | 127300 | 127300 | 127400 | 127300 | 277 |
| 359 | 20231115 | 130000 | 31733589900 | 127400 | 127300 | 127400 | 127200 | 186 |
| 360 | 20231115 | 125900 | 31709915200 | 127200 | 127300 | 127300 | 127200 | 512 |
| 361 | 20231115 | 125800 | 31644737700 | 127300 | 127300 | 127400 | 127300 | 453 |
| 362 | 20231115 | 125700 | 31587061700 | 127300 | 127500 | 127500 | 127300 | 1714 |
| 363 | 20231115 | 125600 | 31368591400 | 127500 | 127600 | 127600 | 127500 | 208 |
| 364 | 20231115 | 125500 | 31342065400 | 127600 | 127500 | 127600 | 127500 | 66 |
| 365 | 20231115 | 125400 | 31333644900 | 127500 | 127600 | 127600 | 127500 | 71 |
| 366 | 20231115 | 125300 | 31324591900 | 127500 | 127600 | 127600 | 127500 | 93 |
| 367 | 20231115 | 125200 | 31312732100 | 127500 | 127600 | 127700 | 127500 | 533 |
| 368 | 20231115 | 125100 | 31244719800 | 127700 | 127600 | 127700 | 127600 | 151 |
| 369 | 20231115 | 125000 | 31225450500 | 127600 | 127600 | 127700 | 127600 | 121 |
| 370 | 20231115 | 124900 | 31210010000 | 127600 | 127500 | 127700 | 127500 | 414 |
| 371 | 20231115 | 124800 | 31157183400 | 127600 | 127500 | 127600 | 127500 | 362 |
| 372 | 20231115 | 124700 | 31110995100 | 127500 | 127600 | 127700 | 127500 | 759 |
| 373 | 20231115 | 124600 | 31014137700 | 127700 | 127600 | 127700 | 127500 | 483 |
| 374 | 20231115 | 124500 | 30952506900 | 127500 | 127400 | 127600 | 127400 | 598 |
| 375 | 20231115 | 124400 | 30876261300 | 127500 | 127300 | 127500 | 127300 | 827 |
| 376 | 20231115 | 124300 | 30770886600 | 127300 | 127200 | 127400 | 127200 | 1258 |
| 377 | 20231115 | 124200 | 30610780800 | 127300 | 127200 | 127300 | 127100 | 507 |
| 378 | 20231115 | 124100 | 30546291000 | 127200 | 127200 | 127200 | 127100 | 72 |
| 379 | 20231115 | 124000 | 30537137100 | 127300 | 127200 | 127300 | 127100 | 540 |
| 380 | 20231115 | 123900 | 30468462200 | 127300 | 127200 | 127300 | 127200 | 238 |
| 381 | 20231115 | 123800 | 30438186200 | 127200 | 127300 | 127300 | 127100 | 380 |
| 382 | 20231115 | 123700 | 30389858100 | 127200 | 127300 | 127300 | 127200 | 540 |
| 383 | 20231115 | 123600 | 30321120100 | 127400 | 127400 | 127400 | 127300 | 277 |
| 384 | 20231115 | 123500 | 30285853700 | 127300 | 127300 | 127400 | 127200 | 695 |
| 385 | 20231115 | 123400 | 30197387000 | 127300 | 127200 | 127300 | 127100 | 299 |
| 386 | 20231115 | 123300 | 30159349800 | 127200 | 127000 | 127200 | 127000 | 567 |
| 387 | 20231115 | 123200 | 30087318800 | 126900 | 127300 | 127400 | 126900 | 2479 |
| 388 | 20231115 | 123100 | 29772301600 | 127300 | 127300 | 127400 | 127300 | 705 |
| 389 | 20231115 | 123000 | 29682553900 | 127400 | 127600 | 127700 | 127300 | 1426 |
| 390 | 20231115 | 122900 | 29500762100 | 127600 | 127700 | 127700 | 127600 | 1043 |
| 391 | 20231115 | 122800 | 29367601000 | 127700 | 127700 | 127800 | 127700 | 336 |
| 392 | 20231115 | 122700 | 29324675500 | 127700 | 127600 | 127800 | 127600 | 834 |
| 393 | 20231115 | 122600 | 29218157500 | 127700 | 127600 | 127700 | 127600 | 141 |
| 394 | 20231115 | 122500 | 29200162500 | 127600 | 127600 | 127700 | 127600 | 170 |
| 395 | 20231115 | 122400 | 29178469000 | 127600 | 127600 | 127700 | 127600 | 170 |
| 396 | 20231115 | 122300 | 29156771500 | 127600 | 127700 | 127700 | 127600 | 162 |
| 397 | 20231115 | 122200 | 29136085000 | 127700 | 127700 | 127700 | 127600 | 193 |
| 398 | 20231115 | 122100 | 29111440500 | 127800 | 127700 | 127800 | 127700 | 309 |
| 399 | 20231115 | 122000 | 29071977600 | 127700 | 127600 | 127800 | 127600 | 162 |
| 400 | 20231115 | 121900 | 29051290800 | 127600 | 127700 | 127800 | 127600 | 419 |
| 401 | 20231115 | 121800 | 28997798900 | 127800 | 127700 | 127800 | 127700 | 291 |
| 402 | 20231115 | 121700 | 28960631100 | 127700 | 127700 | 127800 | 127700 | 253 |
| 403 | 20231115 | 121600 | 28928320900 | 127700 | 127800 | 127900 | 127700 | 849 |
| 404 | 20231115 | 121500 | 28819817900 | 127800 | 127800 | 127900 | 127800 | 146 |
| 405 | 20231115 | 121400 | 28801157400 | 127900 | 127900 | 127900 | 127800 | 127 |
| 406 | 20231115 | 121300 | 28784917200 | 127900 | 127900 | 127900 | 127800 | 665 |
| 407 | 20231115 | 121200 | 28699880200 | 127800 | 127900 | 127900 | 127800 | 55 |
| 408 | 20231115 | 121100 | 28692846800 | 127800 | 127800 | 127900 | 127800 | 241 |
| 409 | 20231115 | 121000 | 28662039300 | 127800 | 127800 | 127900 | 127800 | 67 |
| 410 | 20231115 | 120900 | 28653475200 | 127800 | 127800 | 127900 | 127800 | 75 |
| 411 | 20231115 | 120800 | 28643886800 | 127800 | 127900 | 127900 | 127800 | 171 |
| 412 | 20231115 | 120700 | 28622016400 | 127900 | 128000 | 128000 | 127900 | 1254 |
| 413 | 20231115 | 120600 | 28461629700 | 127900 | 127900 | 128000 | 127900 | 219 |
| 414 | 20231115 | 120500 | 28433613100 | 127900 | 127900 | 128000 | 127900 | 454 |
| 415 | 20231115 | 120400 | 28375532900 | 127900 | 127900 | 128000 | 127900 | 865 |
| 416 | 20231115 | 120300 | 28264874800 | 127900 | 127900 | 127900 | 127800 | 1052 |
| 417 | 20231115 | 120200 | 28130324100 | 127800 | 127700 | 127800 | 127700 | 1575 |
| 418 | 20231115 | 120100 | 27929040000 | 127700 | 127600 | 127800 | 127600 | 2240 |
| 419 | 20231115 | 120000 | 27642980300 | 127600 | 127600 | 127700 | 127600 | 98 |
| 420 | 20231115 | 115900 | 27630473200 | 127700 | 127600 | 127700 | 127600 | 201 |
| 421 | 20231115 | 115800 | 27604822600 | 127700 | 127500 | 127700 | 127500 | 363 |
| 422 | 20231115 | 115700 | 27558504800 | 127500 | 127600 | 127600 | 127500 | 166 |
| 423 | 20231115 | 115600 | 27537331300 | 127700 | 127600 | 127700 | 127600 | 573 |
| 424 | 20231115 | 115500 | 27464213700 | 127600 | 127600 | 127700 | 127600 | 111 |
| 425 | 20231115 | 115400 | 27450048200 | 127600 | 127600 | 127700 | 127500 | 576 |
| 426 | 20231115 | 115300 | 27376549800 | 127600 | 127600 | 127600 | 127500 | 328 |
| 427 | 20231115 | 115200 | 27334714700 | 127600 | 127600 | 127600 | 127500 | 135 |
| 428 | 20231115 | 115100 | 27317495900 | 127600 | 127600 | 127600 | 127500 | 203 |
| 429 | 20231115 | 115000 | 27291602800 | 127500 | 127500 | 127600 | 127500 | 427 |
| 430 | 20231115 | 114900 | 27237156300 | 127500 | 127500 | 127600 | 127500 | 132 |
| 431 | 20231115 | 114800 | 27220323600 | 127600 | 127600 | 127600 | 127500 | 194 |
| 432 | 20231115 | 114700 | 27195581700 | 127500 | 127600 | 127700 | 127500 | 765 |
| 433 | 20231115 | 114600 | 27097971400 | 127600 | 127700 | 127700 | 127600 | 81 |
| 434 | 20231115 | 114500 | 27087634600 | 127700 | 127700 | 127700 | 127600 | 167 |
| 435 | 20231115 | 114400 | 27066322400 | 127600 | 127600 | 127700 | 127600 | 205 |
| 436 | 20231115 | 114300 | 27040161700 | 127600 | 127600 | 127700 | 127600 | 174 |
| 437 | 20231115 | 114200 | 27017952600 | 127600 | 127500 | 127600 | 127500 | 825 |
| 438 | 20231115 | 114100 | 26912690400 | 127600 | 127700 | 127700 | 127500 | 131 |
| 439 | 20231115 | 114000 | 26895976800 | 127600 | 127600 | 127600 | 127500 | 407 |
| 440 | 20231115 | 113900 | 26844051900 | 127500 | 127500 | 127600 | 127500 | 329 |
| 441 | 20231115 | 113800 | 26802095800 | 127500 | 127600 | 127600 | 127500 | 138 |
| 442 | 20231115 | 113700 | 26784492300 | 127500 | 127600 | 127600 | 127500 | 337 |
| 443 | 20231115 | 113600 | 26741493800 | 127600 | 127600 | 127600 | 127600 | 721 |
| 444 | 20231115 | 113500 | 26649494200 | 127600 | 127600 | 127700 | 127600 | 297 |
| 445 | 20231115 | 113400 | 26611583100 | 127600 | 127600 | 127600 | 127600 | 165 |
| 446 | 20231115 | 113300 | 26590529100 | 127600 | 127600 | 127700 | 127600 | 252 |
| 447 | 20231115 | 113200 | 26558357200 | 127600 | 127600 | 127700 | 127600 | 140 |
| 448 | 20231115 | 113100 | 26540488200 | 127600 | 127700 | 127700 | 127600 | 204 |
| 449 | 20231115 | 113000 | 26514455800 | 127600 | 127600 | 127700 | 127600 | 184 |
| 450 | 20231115 | 112900 | 26490977200 | 127700 | 127600 | 127700 | 127500 | 606 |
| 451 | 20231115 | 112800 | 26413650700 | 127600 | 127500 | 127600 | 127500 | 136 |
| 452 | 20231115 | 112700 | 26396305500 | 127500 | 127500 | 127600 | 127500 | 169 |
| 453 | 20231115 | 112600 | 26374757900 | 127500 | 127600 | 127600 | 127500 | 142 |
| 454 | 20231115 | 112500 | 26356651200 | 127500 | 127500 | 127600 | 127500 | 185 |
| 455 | 20231115 | 112400 | 26333063600 | 127500 | 127400 | 127600 | 127400 | 408 |
| 456 | 20231115 | 112300 | 26281043700 | 127400 | 127500 | 127500 | 127400 | 253 |
| 457 | 20231115 | 112200 | 26248787300 | 127400 | 127600 | 127600 | 127400 | 551 |
| 458 | 20231115 | 112100 | 26178488500 | 127600 | 127500 | 127600 | 127500 | 601 |
| 459 | 20231115 | 112000 | 26101811300 | 127600 | 127600 | 127700 | 127600 | 916 |
| 460 | 20231115 | 111900 | 25984922200 | 127700 | 127600 | 127700 | 127600 | 164 |
| 461 | 20231115 | 111800 | 25963993000 | 127600 | 127600 | 127700 | 127600 | 188 |
| 462 | 20231115 | 111700 | 25939996000 | 127600 | 127600 | 127700 | 127600 | 803 |
| 463 | 20231115 | 111600 | 25837533100 | 127600 | 127600 | 127700 | 127600 | 237 |
| 464 | 20231115 | 111500 | 25807289100 | 127600 | 127700 | 127700 | 127600 | 344 |
| 465 | 20231115 | 111400 | 25763368300 | 127700 | 127600 | 127700 | 127600 | 113 |
| 466 | 20231115 | 111300 | 25748940600 | 127700 | 127400 | 127700 | 127400 | 1344 |
| 467 | 20231115 | 111200 | 25577570800 | 127400 | 127400 | 127500 | 127300 | 317 |
| 468 | 20231115 | 111100 | 25537183400 | 127300 | 127300 | 127300 | 127300 | 59 |
| 469 | 20231115 | 111000 | 25529672700 | 127300 | 127500 | 127500 | 127300 | 212 |
| 470 | 20231115 | 110900 | 25502664400 | 127500 | 127400 | 127500 | 127400 | 657 |
| 471 | 20231115 | 110800 | 25418957200 | 127400 | 127300 | 127400 | 127200 | 670 |
| 472 | 20231115 | 110700 | 25333652600 | 127200 | 127300 | 127300 | 127200 | 142 |
| 473 | 20231115 | 110600 | 25315586700 | 127200 | 127300 | 127300 | 127200 | 97 |
| 474 | 20231115 | 110500 | 25303246400 | 127200 | 127300 | 127300 | 127200 | 82 |
| 475 | 20231115 | 110400 | 25292814700 | 127200 | 127300 | 127400 | 127200 | 451 |
| 476 | 20231115 | 110300 | 25235405400 | 127400 | 127300 | 127400 | 127300 | 223 |
| 477 | 20231115 | 110200 | 25207011100 | 127400 | 127500 | 127500 | 127400 | 496 |
| 478 | 20231115 | 110100 | 25143814300 | 127500 | 127400 | 127500 | 127300 | 685 |
| 479 | 20231115 | 110000 | 25056548400 | 127400 | 127300 | 127400 | 127200 | 613 |
| 480 | 20231115 | 105900 | 24978506700 | 127300 | 127100 | 127300 | 127100 | 667 |
| 481 | 20231115 | 105800 | 24893629900 | 127100 | 127000 | 127200 | 127000 | 563 |
| 482 | 20231115 | 105700 | 24822067000 | 127000 | 126900 | 127100 | 126900 | 1407 |
| 483 | 20231115 | 105600 | 24643394700 | 127000 | 126700 | 127000 | 126700 | 951 |
| 484 | 20231115 | 105500 | 24522776700 | 126800 | 127000 | 127000 | 126700 | 3128 |
| 485 | 20231115 | 105400 | 24125930500 | 127000 | 126900 | 127000 | 126900 | 608 |
| 486 | 20231115 | 105300 | 24048769700 | 127000 | 126900 | 127000 | 126900 | 229 |
| 487 | 20231115 | 105200 | 24019698000 | 127000 | 126900 | 127000 | 126900 | 191 |
| 488 | 20231115 | 105100 | 23995454500 | 126900 | 126900 | 127000 | 126800 | 384 |
| 489 | 20231115 | 105000 | 23946722900 | 126900 | 126900 | 127000 | 126800 | 380 |
| 490 | 20231115 | 104900 | 23898500700 | 126900 | 127000 | 127000 | 126900 | 275 |
| 491 | 20231115 | 104800 | 23863592300 | 127000 | 126800 | 127100 | 126800 | 765 |
| 492 | 20231115 | 104700 | 23766448700 | 126800 | 126800 | 126900 | 126800 | 573 |
| 493 | 20231115 | 104600 | 23693739100 | 126900 | 126800 | 127000 | 126800 | 692 |
| 494 | 20231115 | 104500 | 23605923800 | 126800 | 126600 | 126900 | 126600 | 1416 |
| 495 | 20231115 | 104400 | 23426545100 | 126600 | 126600 | 126700 | 126600 | 867 |
| 496 | 20231115 | 104300 | 23316741900 | 126600 | 126700 | 126800 | 126600 | 2428 |
| 497 | 20231115 | 104200 | 23009087300 | 126800 | 126900 | 126900 | 126700 | 1810 |
| 498 | 20231115 | 104100 | 22779587600 | 126900 | 126900 | 127000 | 126800 | 1135 |
| 499 | 20231115 | 104000 | 22635552200 | 127000 | 126900 | 127000 | 126800 | 471 |
| 500 | 20231115 | 103900 | 22575784200 | 126900 | 127000 | 127000 | 126800 | 667 |
| 501 | 20231115 | 103800 | 22491143700 | 127000 | 127100 | 127100 | 126900 | 291 |
| 502 | 20231115 | 103700 | 22454186100 | 127100 | 127100 | 127200 | 126900 | 698 |
| 503 | 20231115 | 103600 | 22365506500 | 127100 | 127200 | 127300 | 127100 | 325 |
| 504 | 20231115 | 103500 | 22324174600 | 127200 | 127100 | 127400 | 126800 | 3023 |
| 505 | 20231115 | 103400 | 21939845800 | 127300 | 127300 | 127400 | 127100 | 676 |
| 506 | 20231115 | 103300 | 21853830600 | 127300 | 127400 | 127400 | 127100 | 1091 |
| 507 | 20231115 | 103200 | 21715028100 | 127300 | 127600 | 127700 | 127300 | 1563 |
| 508 | 20231115 | 103100 | 21515795600 | 127600 | 127600 | 127700 | 127600 | 480 |
| 509 | 20231115 | 103000 | 21454547100 | 127600 | 127600 | 127800 | 127600 | 1227 |
| 510 | 20231115 | 102900 | 21297862400 | 127600 | 127700 | 127800 | 127600 | 204 |
| 511 | 20231115 | 102800 | 21271814800 | 127700 | 127700 | 127800 | 127700 | 773 |
| 512 | 20231115 | 102700 | 21173096000 | 127800 | 127700 | 127800 | 127600 | 338 |
| 513 | 20231115 | 102600 | 21129930500 | 127600 | 127500 | 127700 | 127500 | 332 |
| 514 | 20231115 | 102500 | 21087567900 | 127600 | 127500 | 127600 | 127400 | 1135 |
| 515 | 20231115 | 102400 | 20942849400 | 127500 | 127500 | 127500 | 127400 | 288 |
| 516 | 20231115 | 102300 | 20906146400 | 127400 | 127500 | 127600 | 127400 | 825 |
| 517 | 20231115 | 102200 | 20800970400 | 127500 | 127200 | 127500 | 127200 | 1633 |
| 518 | 20231115 | 102100 | 20593013600 | 127200 | 127300 | 127400 | 127200 | 703 |
| 519 | 20231115 | 102000 | 20503535700 | 127300 | 127300 | 127400 | 127300 | 463 |
| 520 | 20231115 | 101900 | 20444573800 | 127300 | 127300 | 127500 | 127300 | 1392 |
| 521 | 20231115 | 101800 | 20267207400 | 127300 | 127100 | 127400 | 127100 | 2169 |
| 522 | 20231115 | 101700 | 19991267800 | 127100 | 127100 | 127200 | 127100 | 436 |
| 523 | 20231115 | 101600 | 19935850300 | 127100 | 127100 | 127200 | 127100 | 735 |
| 524 | 20231115 | 101500 | 19842407500 | 127200 | 127000 | 127200 | 127000 | 1728 |
| 525 | 20231115 | 101400 | 19622882200 | 127000 | 126800 | 127000 | 126700 | 1172 |
| 526 | 20231115 | 101300 | 19474190000 | 126800 | 126700 | 126900 | 126600 | 859 |
| 527 | 20231115 | 101200 | 19365336100 | 126600 | 126800 | 126900 | 126600 | 3826 |
| 528 | 20231115 | 101100 | 18880316500 | 126900 | 126900 | 127000 | 126900 | 1016 |
| 529 | 20231115 | 101000 | 18751384400 | 126900 | 126900 | 127000 | 126900 | 206 |
| 530 | 20231115 | 100900 | 18725239800 | 126900 | 127000 | 127000 | 126900 | 1896 |
| 531 | 20231115 | 100800 | 18484567500 | 127000 | 127100 | 127200 | 127000 | 2032 |
| 532 | 20231115 | 100700 | 18226386600 | 127200 | 127300 | 127400 | 127100 | 1639 |
| 533 | 20231115 | 100600 | 18017820400 | 127400 | 127300 | 127400 | 127200 | 344 |
| 534 | 20231115 | 100500 | 17974027600 | 127300 | 127400 | 127500 | 127300 | 1312 |
| 535 | 20231115 | 100400 | 17806912200 | 127400 | 127400 | 127700 | 127400 | 1317 |
| 536 | 20231115 | 100300 | 17638976300 | 127400 | 127400 | 127500 | 127400 | 263 |
| 537 | 20231115 | 100200 | 17605456500 | 127500 | 127600 | 127600 | 127400 | 515 |
| 538 | 20231115 | 100100 | 17539794500 | 127600 | 127700 | 127800 | 127500 | 480 |
| 539 | 20231115 | 100000 | 17478523400 | 127800 | 127800 | 128000 | 127700 | 3715 |
| 540 | 20231115 | 095900 | 17003460900 | 127800 | 127900 | 127900 | 127700 | 509 |
| 541 | 20231115 | 095800 | 16938401600 | 127900 | 127900 | 128000 | 127800 | 350 |
| 542 | 20231115 | 095700 | 16893640800 | 128000 | 127700 | 128000 | 127700 | 1464 |
| 543 | 20231115 | 095600 | 16706498600 | 127700 | 127500 | 127700 | 127500 | 470 |
| 544 | 20231115 | 095500 | 16646496200 | 127500 | 127500 | 127700 | 127400 | 1580 |
| 545 | 20231115 | 095400 | 16444937200 | 127600 | 127300 | 127600 | 127200 | 1771 |
| 546 | 20231115 | 095300 | 16219324700 | 127300 | 127100 | 127300 | 126900 | 957 |
| 547 | 20231115 | 095200 | 16097712400 | 127100 | 127000 | 127100 | 127000 | 1860 |
| 548 | 20231115 | 095100 | 15861351700 | 127000 | 127000 | 127100 | 127000 | 721 |
| 549 | 20231115 | 095000 | 15769777700 | 127000 | 127000 | 127100 | 127000 | 682 |
| 550 | 20231115 | 094900 | 15683163500 | 127000 | 127000 | 127100 | 127000 | 1211 |
| 551 | 20231115 | 094800 | 15529363500 | 127000 | 127100 | 127200 | 127000 | 1126 |
| 552 | 20231115 | 094700 | 15386251000 | 127000 | 127000 | 127100 | 126900 | 1315 |
| 553 | 20231115 | 094600 | 15219213700 | 127000 | 127000 | 127100 | 126900 | 1201 |
| 554 | 20231115 | 094500 | 15066703800 | 127000 | 127100 | 127100 | 127000 | 1748 |
| 555 | 20231115 | 094400 | 14844700000 | 127100 | 127200 | 127200 | 127000 | 717 |
| 556 | 20231115 | 094300 | 14753572400 | 127100 | 127200 | 127200 | 127100 | 1091 |
| 557 | 20231115 | 094200 | 14614870000 | 127200 | 127000 | 127200 | 127000 | 1403 |
| 558 | 20231115 | 094100 | 14436547600 | 127000 | 127100 | 127100 | 127000 | 536 |
| 559 | 20231115 | 094000 | 14368462600 | 127100 | 126900 | 127100 | 126800 | 2961 |
| 560 | 20231115 | 093900 | 13992502600 | 126900 | 127200 | 127200 | 126900 | 2788 |
| 561 | 20231115 | 093800 | 13638214200 | 127100 | 127300 | 127400 | 127100 | 792 |
| 562 | 20231115 | 093700 | 13537461000 | 127300 | 127500 | 127500 | 127300 | 774 |
| 563 | 20231115 | 093600 | 13438862000 | 127500 | 127500 | 127600 | 127400 | 577 |
| 564 | 20231115 | 093500 | 13365313300 | 127500 | 127300 | 127600 | 127300 | 1585 |
| 565 | 20231115 | 093400 | 13163329300 | 127300 | 127700 | 127800 | 127300 | 2250 |
| 566 | 20231115 | 093300 | 12876331100 | 127700 | 128000 | 128100 | 127700 | 1305 |
| 567 | 20231115 | 093200 | 12709462900 | 128000 | 127900 | 128100 | 127800 | 1442 |
| 568 | 20231115 | 093100 | 12524853300 | 127800 | 128000 | 128100 | 127800 | 1276 |
| 569 | 20231115 | 093000 | 12361556400 | 127900 | 127700 | 128000 | 127700 | 674 |
| 570 | 20231115 | 092900 | 12275391800 | 127800 | 128100 | 128200 | 127800 | 1424 |
| 571 | 20231115 | 092800 | 12093074200 | 128200 | 128100 | 128200 | 128000 | 933 |
| 572 | 20231115 | 092700 | 11973564600 | 128100 | 127800 | 128300 | 127800 | 3193 |
| 573 | 20231115 | 092600 | 11564679700 | 127800 | 127400 | 128200 | 127400 | 4181 |
| 574 | 20231115 | 092500 | 11030108700 | 127400 | 127200 | 127400 | 127200 | 1064 |
| 575 | 20231115 | 092400 | 10894636300 | 127200 | 127200 | 127200 | 127000 | 1303 |
| 576 | 20231115 | 092300 | 10728990200 | 127100 | 126700 | 127300 | 126700 | 3606 |
| 577 | 20231115 | 092200 | 10270866900 | 126800 | 126900 | 126900 | 126700 | 1762 |
| 578 | 20231115 | 092100 | 10047468700 | 126900 | 126700 | 127100 | 126600 | 2201 |
| 579 | 20231115 | 092000 | 9768327300 | 126700 | 126900 | 126900 | 126600 | 3673 |
| 580 | 20231115 | 091900 | 9302845200 | 126900 | 127100 | 127100 | 126900 | 2486 |
| 581 | 20231115 | 091800 | 8987154700 | 127000 | 127200 | 127200 | 127000 | 1835 |
| 582 | 20231115 | 091700 | 8753927000 | 127200 | 127200 | 127300 | 127100 | 1343 |
| 583 | 20231115 | 091600 | 8583090800 | 127300 | 127300 | 127400 | 127100 | 1501 |
| 584 | 20231115 | 091500 | 8392094900 | 127100 | 126800 | 127300 | 126800 | 2793 |
| 585 | 20231115 | 091400 | 8037041900 | 126800 | 127400 | 127400 | 126700 | 5008 |
| 586 | 20231115 | 091300 | 7401783900 | 127400 | 127200 | 127400 | 127200 | 1710 |
| 587 | 20231115 | 091200 | 7184200700 | 127200 | 127500 | 127600 | 126600 | 7025 |
| 588 | 20231115 | 091100 | 6290512500 | 127500 | 128100 | 128200 | 127500 | 3157 |
| 589 | 20231115 | 091000 | 5886999400 | 128100 | 128100 | 128200 | 127900 | 1864 |
| 590 | 20231115 | 090900 | 5648326900 | 128100 | 128200 | 128200 | 128000 | 1057 |
| 591 | 20231115 | 090800 | 5512943000 | 128200 | 128100 | 128300 | 128100 | 2812 |
| 592 | 20231115 | 090700 | 5152532800 | 128100 | 128100 | 128200 | 127900 | 1866 |
| 593 | 20231115 | 090600 | 4913560000 | 127900 | 128000 | 128300 | 127800 | 4030 |
| 594 | 20231115 | 090500 | 4397830400 | 127900 | 128200 | 128300 | 127800 | 3662 |
| 595 | 20231115 | 090400 | 3929261700 | 128200 | 128500 | 128600 | 128000 | 2553 |
| 596 | 20231115 | 090300 | 3601908300 | 128500 | 128500 | 128700 | 128000 | 4996 |
| 597 | 20231115 | 090200 | 2960729900 | 128600 | 128400 | 129100 | 128300 | 4327 |
| 598 | 20231115 | 090100 | 2403949100 | 128400 | 129500 | 129600 | 128300 | 7353 |
| 599 | 20231115 | 090000 | 1457950600 | 129600 | 128500 | 129700 | 128500 | 11242 |