31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 184000 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 17659 |
| 3 | 20231115 | 183900 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 4 | 20231115 | 183800 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 5 | 20231115 | 183700 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 6 | 20231115 | 183600 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 7 | 20231115 | 183500 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 8 | 20231115 | 183400 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 9 | 20231115 | 183300 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 10 | 20231115 | 183200 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 11 | 20231115 | 183100 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 12 | 20231115 | 183000 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 13 | 20231115 | 182900 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 14 | 20231115 | 182800 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 15 | 20231115 | 182700 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 16 | 20231115 | 182600 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 17 | 20231115 | 182500 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 18 | 20231115 | 182400 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 19 | 20231115 | 182300 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 20 | 20231115 | 182200 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 21 | 20231115 | 182100 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 22 | 20231115 | 182000 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 23 | 20231115 | 181900 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 24 | 20231115 | 181800 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 25 | 20231115 | 181700 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 26 | 20231115 | 181600 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 27 | 20231115 | 181500 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 28 | 20231115 | 181400 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 29 | 20231115 | 181300 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 30 | 20231115 | 181200 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 31 | 20231115 | 181100 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 32 | 20231115 | 181000 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 17659 |
| 33 | 20231115 | 180900 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 34 | 20231115 | 180800 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 35 | 20231115 | 180700 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 36 | 20231115 | 180600 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 37 | 20231115 | 180500 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 38 | 20231115 | 180400 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 39 | 20231115 | 180300 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 40 | 20231115 | 180200 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 41 | 20231115 | 180100 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 42 | 20231115 | 180000 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 43 | 20231115 | 175900 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 44 | 20231115 | 175800 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 45 | 20231115 | 175700 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 46 | 20231115 | 175600 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 47 | 20231115 | 175500 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 48 | 20231115 | 175400 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 49 | 20231115 | 175300 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 50 | 20231115 | 175200 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 51 | 20231115 | 175100 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 52 | 20231115 | 175000 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 53 | 20231115 | 174900 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 54 | 20231115 | 174800 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 55 | 20231115 | 174700 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 56 | 20231115 | 174600 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 57 | 20231115 | 174500 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 58 | 20231115 | 174400 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 59 | 20231115 | 174300 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 60 | 20231115 | 174200 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 61 | 20231115 | 174100 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 62 | 20231115 | 174000 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 17659 |
| 63 | 20231115 | 173900 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 64 | 20231115 | 173800 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 65 | 20231115 | 173700 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 66 | 20231115 | 173600 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 67 | 20231115 | 173500 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 68 | 20231115 | 173400 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 69 | 20231115 | 173300 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 70 | 20231115 | 173200 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 71 | 20231115 | 173100 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 72 | 20231115 | 173000 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 73 | 20231115 | 172900 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 74 | 20231115 | 172800 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 75 | 20231115 | 172700 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 76 | 20231115 | 172600 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 77 | 20231115 | 172500 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 78 | 20231115 | 172400 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 79 | 20231115 | 172300 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 80 | 20231115 | 172200 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 81 | 20231115 | 172100 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 82 | 20231115 | 172000 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 83 | 20231115 | 171900 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 84 | 20231115 | 171800 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 85 | 20231115 | 171700 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 86 | 20231115 | 171600 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 87 | 20231115 | 171500 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 88 | 20231115 | 171400 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 89 | 20231115 | 171300 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 90 | 20231115 | 171200 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 91 | 20231115 | 171100 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 92 | 20231115 | 171000 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 17659 |
| 93 | 20231115 | 170900 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 94 | 20231115 | 170800 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 95 | 20231115 | 170700 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 96 | 20231115 | 170600 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 97 | 20231115 | 170500 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 98 | 20231115 | 170400 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 99 | 20231115 | 170300 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 100 | 20231115 | 170200 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 101 | 20231115 | 170100 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 102 | 20231115 | 170000 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 103 | 20231115 | 165900 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 104 | 20231115 | 165800 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 105 | 20231115 | 165700 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 106 | 20231115 | 165600 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 107 | 20231115 | 165500 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 108 | 20231115 | 165400 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 109 | 20231115 | 165300 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 110 | 20231115 | 165200 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 111 | 20231115 | 165100 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 112 | 20231115 | 165000 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 113 | 20231115 | 164900 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 114 | 20231115 | 164800 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 115 | 20231115 | 164700 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 116 | 20231115 | 164600 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 117 | 20231115 | 164500 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 118 | 20231115 | 164400 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 119 | 20231115 | 164300 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 120 | 20231115 | 164200 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 121 | 20231115 | 164100 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 122 | 20231115 | 164000 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 17659 |
| 123 | 20231115 | 163900 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 124 | 20231115 | 163800 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 125 | 20231115 | 163700 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 126 | 20231115 | 163600 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 127 | 20231115 | 163500 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 128 | 20231115 | 163400 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 129 | 20231115 | 163300 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 130 | 20231115 | 163200 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 131 | 20231115 | 163100 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 132 | 20231115 | 163000 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 133 | 20231115 | 162900 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 134 | 20231115 | 162800 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 135 | 20231115 | 162700 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 136 | 20231115 | 162600 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 137 | 20231115 | 162500 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 138 | 20231115 | 162400 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 139 | 20231115 | 162300 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 140 | 20231115 | 162200 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 141 | 20231115 | 162100 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 142 | 20231115 | 162000 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 143 | 20231115 | 161900 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 144 | 20231115 | 161800 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 145 | 20231115 | 161700 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 146 | 20231115 | 161600 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 147 | 20231115 | 161500 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 148 | 20231115 | 161400 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 149 | 20231115 | 161300 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 150 | 20231115 | 161200 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 151 | 20231115 | 161100 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 152 | 20231115 | 161000 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 17659 |
| 153 | 20231115 | 160900 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 154 | 20231115 | 160800 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 155 | 20231115 | 160700 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 156 | 20231115 | 160600 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 157 | 20231115 | 160500 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 158 | 20231115 | 160400 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 159 | 20231115 | 160300 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 160 | 20231115 | 160200 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 161 | 20231115 | 160100 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 162 | 20231115 | 160000 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 163 | 20231115 | 155900 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 164 | 20231115 | 155800 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 165 | 20231115 | 155700 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 166 | 20231115 | 155600 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 167 | 20231115 | 155500 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 168 | 20231115 | 155400 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 169 | 20231115 | 155300 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 170 | 20231115 | 155200 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 171 | 20231115 | 155100 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 172 | 20231115 | 155000 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 173 | 20231115 | 154900 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 174 | 20231115 | 154800 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 175 | 20231115 | 154700 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 176 | 20231115 | 154600 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 177 | 20231115 | 154500 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 178 | 20231115 | 154400 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 179 | 20231115 | 154300 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 180 | 20231115 | 154200 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 181 | 20231115 | 154100 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 182 | 20231115 | 154000 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 17659 |
| 183 | 20231115 | 153900 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 184 | 20231115 | 153800 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 185 | 20231115 | 153700 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 186 | 20231115 | 153600 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 187 | 20231115 | 153500 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 188 | 20231115 | 153400 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 189 | 20231115 | 153300 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 190 | 20231115 | 153200 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 191 | 20231115 | 153100 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 0 |
| 192 | 20231115 | 153000 | 17738685300 | 84300 | 84300 | 84300 | 84300 | 17659 |
| 193 | 20231115 | 152900 | 16250031600 | 84200 | 84200 | 84200 | 84200 | 0 |
| 194 | 20231115 | 152800 | 16250031600 | 84200 | 84200 | 84200 | 84200 | 0 |
| 195 | 20231115 | 152700 | 16250031600 | 84200 | 84200 | 84200 | 84200 | 0 |
| 196 | 20231115 | 152600 | 16250031600 | 84200 | 84200 | 84200 | 84200 | 0 |
| 197 | 20231115 | 152500 | 16250031600 | 84200 | 84200 | 84200 | 84200 | 0 |
| 198 | 20231115 | 152400 | 16250031600 | 84200 | 84200 | 84200 | 84200 | 0 |
| 199 | 20231115 | 152300 | 16250031600 | 84200 | 84200 | 84200 | 84200 | 0 |
| 200 | 20231115 | 152200 | 16250031600 | 84200 | 84200 | 84200 | 84200 | 0 |
| 201 | 20231115 | 152100 | 16250031600 | 84200 | 84200 | 84200 | 84200 | 0 |
| 202 | 20231115 | 152000 | 16250031600 | 84200 | 84200 | 84200 | 84200 | 0 |
| 203 | 20231115 | 151900 | 16250031600 | 84200 | 84200 | 84200 | 84100 | 120 |
| 204 | 20231115 | 151800 | 16239938300 | 84200 | 84200 | 84200 | 84100 | 214 |
| 205 | 20231115 | 151700 | 16221938400 | 84200 | 84300 | 84300 | 84100 | 169 |
| 206 | 20231115 | 151600 | 16207703600 | 84300 | 84200 | 84300 | 84200 | 286 |
| 207 | 20231115 | 151500 | 16183610500 | 84300 | 84200 | 84300 | 84200 | 136 |
| 208 | 20231115 | 151400 | 16172148300 | 84300 | 84300 | 84300 | 84200 | 182 |
| 209 | 20231115 | 151300 | 16156810600 | 84300 | 84300 | 84400 | 84200 | 1020 |
| 210 | 20231115 | 151200 | 16070824900 | 84300 | 84300 | 84300 | 84200 | 198 |
| 211 | 20231115 | 151100 | 16054147500 | 84300 | 84300 | 84300 | 84200 | 548 |
| 212 | 20231115 | 151000 | 16007990600 | 84200 | 84300 | 84300 | 84200 | 269 |
| 213 | 20231115 | 150900 | 15985327800 | 84300 | 84300 | 84300 | 84200 | 520 |
| 214 | 20231115 | 150800 | 15941534000 | 84200 | 84300 | 84300 | 84200 | 105 |
| 215 | 20231115 | 150700 | 15932684200 | 84200 | 84300 | 84300 | 84000 | 482 |
| 216 | 20231115 | 150600 | 15892064300 | 84300 | 84200 | 84300 | 84100 | 850 |
| 217 | 20231115 | 150500 | 15820477500 | 84200 | 84200 | 84300 | 84100 | 704 |
| 218 | 20231115 | 150400 | 15761199700 | 84100 | 84300 | 84300 | 84100 | 254 |
| 219 | 20231115 | 150300 | 15739820500 | 84200 | 84300 | 84300 | 84200 | 237 |
| 220 | 20231115 | 150200 | 15719860100 | 84200 | 84200 | 84300 | 84100 | 330 |
| 221 | 20231115 | 150100 | 15692072100 | 84300 | 84200 | 84300 | 84100 | 928 |
| 222 | 20231115 | 150000 | 15613927100 | 84200 | 84100 | 84200 | 84100 | 533 |
| 223 | 20231115 | 145900 | 15569079800 | 84100 | 84100 | 84200 | 84000 | 733 |
| 224 | 20231115 | 145800 | 15507423600 | 84100 | 84100 | 84100 | 84000 | 888 |
| 225 | 20231115 | 145700 | 15432758900 | 84100 | 84000 | 84100 | 84000 | 245 |
| 226 | 20231115 | 145600 | 15412161700 | 84100 | 84100 | 84100 | 84000 | 1000 |
| 227 | 20231115 | 145500 | 15328092400 | 84000 | 84000 | 84100 | 84000 | 567 |
| 228 | 20231115 | 145400 | 15280456100 | 84000 | 84100 | 84100 | 84000 | 463 |
| 229 | 20231115 | 145300 | 15241553500 | 84100 | 84100 | 84100 | 84000 | 141 |
| 230 | 20231115 | 145200 | 15229698500 | 84000 | 84200 | 84200 | 84000 | 622 |
| 231 | 20231115 | 145100 | 15177379700 | 84200 | 84000 | 84200 | 84000 | 709 |
| 232 | 20231115 | 145000 | 15117756200 | 84000 | 84000 | 84100 | 84000 | 258 |
| 233 | 20231115 | 144900 | 15096060600 | 84000 | 84100 | 84100 | 84000 | 1058 |
| 234 | 20231115 | 144800 | 15007122300 | 84100 | 84100 | 84100 | 84000 | 612 |
| 235 | 20231115 | 144700 | 14955655200 | 84100 | 84100 | 84100 | 84000 | 337 |
| 236 | 20231115 | 144600 | 14927322400 | 84100 | 84000 | 84100 | 84000 | 586 |
| 237 | 20231115 | 144500 | 14878062600 | 84100 | 84000 | 84100 | 84000 | 701 |
| 238 | 20231115 | 144400 | 14819140400 | 84100 | 84100 | 84100 | 84000 | 315 |
| 239 | 20231115 | 144300 | 14792659100 | 84000 | 83900 | 84100 | 83800 | 557 |
| 240 | 20231115 | 144200 | 14745881400 | 83800 | 84000 | 84000 | 83700 | 301 |
| 241 | 20231115 | 144100 | 14720625100 | 84100 | 84000 | 84100 | 83900 | 153 |
| 242 | 20231115 | 144000 | 14707774500 | 84000 | 84000 | 84100 | 83900 | 563 |
| 243 | 20231115 | 143900 | 14660477500 | 84000 | 83800 | 84000 | 83700 | 276 |
| 244 | 20231115 | 143800 | 14637328900 | 83700 | 84000 | 84000 | 83700 | 666 |
| 245 | 20231115 | 143700 | 14581486500 | 83900 | 83900 | 84000 | 83900 | 206 |
| 246 | 20231115 | 143600 | 14564199600 | 83900 | 83700 | 84000 | 83700 | 650 |
| 247 | 20231115 | 143500 | 14509684600 | 83800 | 83800 | 83800 | 83700 | 154 |
| 248 | 20231115 | 143400 | 14496785300 | 83700 | 83800 | 83800 | 83700 | 432 |
| 249 | 20231115 | 143300 | 14460611300 | 83800 | 83800 | 83800 | 83700 | 169 |
| 250 | 20231115 | 143200 | 14446454400 | 83800 | 83800 | 83800 | 83700 | 169 |
| 251 | 20231115 | 143100 | 14432303200 | 83800 | 83900 | 84000 | 83700 | 301 |
| 252 | 20231115 | 143000 | 14407063500 | 84000 | 84000 | 84000 | 83700 | 143 |
| 253 | 20231115 | 142900 | 14395059200 | 84100 | 83800 | 84100 | 83700 | 1483 |
| 254 | 20231115 | 142800 | 14270589900 | 83800 | 83800 | 83800 | 83700 | 186 |
| 255 | 20231115 | 142700 | 14255007800 | 83600 | 83700 | 84000 | 83600 | 1768 |
| 256 | 20231115 | 142600 | 14106758100 | 83700 | 83600 | 83700 | 83600 | 501 |
| 257 | 20231115 | 142500 | 14064844500 | 83700 | 83600 | 83700 | 83600 | 196 |
| 258 | 20231115 | 142400 | 14048446700 | 83700 | 83700 | 83700 | 83600 | 404 |
| 259 | 20231115 | 142300 | 14014661200 | 83600 | 83700 | 83700 | 83600 | 220 |
| 260 | 20231115 | 142200 | 13996249700 | 83600 | 83600 | 83700 | 83600 | 135 |
| 261 | 20231115 | 142100 | 13984956800 | 83700 | 83700 | 83700 | 83600 | 172 |
| 262 | 20231115 | 142000 | 13970564900 | 83700 | 83800 | 83900 | 83600 | 879 |
| 263 | 20231115 | 141900 | 13896915200 | 83800 | 83800 | 83800 | 83700 | 106 |
| 264 | 20231115 | 141800 | 13888033800 | 83700 | 83800 | 83800 | 83700 | 301 |
| 265 | 20231115 | 141700 | 13862836900 | 83700 | 83800 | 83800 | 83700 | 203 |
| 266 | 20231115 | 141600 | 13845843100 | 83800 | 84000 | 84100 | 83800 | 801 |
| 267 | 20231115 | 141500 | 13778595000 | 83900 | 83900 | 84000 | 83800 | 704 |
| 268 | 20231115 | 141400 | 13719528000 | 83900 | 84000 | 84000 | 83900 | 534 |
| 269 | 20231115 | 141300 | 13674720800 | 84000 | 84000 | 84000 | 83900 | 1690 |
| 270 | 20231115 | 141200 | 13532799300 | 84000 | 83900 | 84000 | 83900 | 12 |
| 271 | 20231115 | 141100 | 13531791400 | 84000 | 83900 | 84000 | 83900 | 193 |
| 272 | 20231115 | 141000 | 13515590500 | 83900 | 83900 | 83900 | 83800 | 1139 |
| 273 | 20231115 | 140900 | 13420035400 | 83900 | 83900 | 84000 | 83800 | 583 |
| 274 | 20231115 | 140800 | 13371120200 | 83900 | 84000 | 84000 | 83900 | 352 |
| 275 | 20231115 | 140700 | 13341580400 | 83900 | 83900 | 84000 | 83900 | 70 |
| 276 | 20231115 | 140600 | 13335705600 | 84000 | 83900 | 84000 | 83900 | 635 |
| 277 | 20231115 | 140500 | 13282423200 | 83900 | 83900 | 84000 | 83900 | 186 |
| 278 | 20231115 | 140400 | 13266804400 | 83900 | 84000 | 84000 | 83900 | 170 |
| 279 | 20231115 | 140300 | 13252534300 | 84000 | 84000 | 84000 | 83900 | 256 |
| 280 | 20231115 | 140200 | 13231035800 | 83900 | 83900 | 84000 | 83900 | 782 |
| 281 | 20231115 | 140100 | 13165419000 | 84000 | 84000 | 84000 | 83900 | 177 |
| 282 | 20231115 | 140000 | 13150556400 | 84000 | 83900 | 84000 | 83900 | 115 |
| 283 | 20231115 | 135900 | 13140902300 | 84000 | 83900 | 84000 | 83900 | 123 |
| 284 | 20231115 | 135800 | 13130575600 | 83900 | 84000 | 84000 | 83900 | 326 |
| 285 | 20231115 | 135700 | 13103215800 | 84000 | 83900 | 84000 | 83900 | 159 |
| 286 | 20231115 | 135600 | 13089874600 | 83900 | 84000 | 84000 | 83900 | 104 |
| 287 | 20231115 | 135500 | 13081138900 | 84000 | 84000 | 84000 | 83900 | 388 |
| 288 | 20231115 | 135400 | 13048574900 | 83900 | 83900 | 84000 | 83900 | 77 |
| 289 | 20231115 | 135300 | 13042109200 | 83900 | 84100 | 84100 | 83900 | 228 |
| 290 | 20231115 | 135200 | 13022961500 | 84100 | 84100 | 84100 | 83900 | 454 |
| 291 | 20231115 | 135100 | 12984826000 | 84000 | 84100 | 84100 | 84000 | 530 |
| 292 | 20231115 | 135000 | 12940293600 | 84100 | 84000 | 84100 | 84000 | 1249 |
| 293 | 20231115 | 134900 | 12835365400 | 84000 | 83900 | 84000 | 83900 | 1012 |
| 294 | 20231115 | 134800 | 12750362100 | 84000 | 84000 | 84000 | 83900 | 458 |
| 295 | 20231115 | 134700 | 12711921600 | 84000 | 84000 | 84000 | 83900 | 234 |
| 296 | 20231115 | 134600 | 12692280300 | 83900 | 84000 | 84000 | 83900 | 247 |
| 297 | 20231115 | 134500 | 12671545900 | 84000 | 83900 | 84000 | 83900 | 185 |
| 298 | 20231115 | 134400 | 12656015300 | 84000 | 83900 | 84000 | 83900 | 350 |
| 299 | 20231115 | 134300 | 12626644500 | 84000 | 84000 | 84000 | 83900 | 253 |
| 300 | 20231115 | 134200 | 12605403900 | 83900 | 84000 | 84000 | 83900 | 126 |
| 301 | 20231115 | 134100 | 12594825300 | 84000 | 83900 | 84000 | 83900 | 423 |
| 302 | 20231115 | 134000 | 12559321400 | 84000 | 84000 | 84000 | 83900 | 144 |
| 303 | 20231115 | 133900 | 12547226300 | 83900 | 84000 | 84000 | 83900 | 132 |
| 304 | 20231115 | 133800 | 12536147000 | 84000 | 84000 | 84000 | 83900 | 190 |
| 305 | 20231115 | 133700 | 12520189100 | 83900 | 84000 | 84000 | 83900 | 292 |
| 306 | 20231115 | 133600 | 12495689200 | 83900 | 83900 | 84000 | 83900 | 172 |
| 307 | 20231115 | 133500 | 12481252100 | 83900 | 83800 | 84000 | 83800 | 655 |
| 308 | 20231115 | 133400 | 12426300800 | 83800 | 84000 | 84000 | 83800 | 472 |
| 309 | 20231115 | 133300 | 12386696700 | 84000 | 83900 | 84000 | 83900 | 396 |
| 310 | 20231115 | 133200 | 12353463900 | 83900 | 83900 | 84000 | 83900 | 96 |
| 311 | 20231115 | 133100 | 12345408400 | 84000 | 84000 | 84000 | 83900 | 76 |
| 312 | 20231115 | 133000 | 12339026900 | 83900 | 84000 | 84000 | 83900 | 1094 |
| 313 | 20231115 | 132900 | 12247232700 | 84000 | 83900 | 84000 | 83900 | 95 |
| 314 | 20231115 | 132800 | 12239258600 | 84000 | 84000 | 84000 | 83900 | 198 |
| 315 | 20231115 | 132700 | 12222632100 | 84000 | 83900 | 84000 | 83900 | 161 |
| 316 | 20231115 | 132600 | 12209123100 | 84000 | 83900 | 84000 | 83900 | 914 |
| 317 | 20231115 | 132500 | 12132432300 | 84000 | 84000 | 84000 | 83900 | 164 |
| 318 | 20231115 | 132400 | 12118660300 | 84000 | 84000 | 84000 | 83900 | 199 |
| 319 | 20231115 | 132300 | 12101951300 | 84000 | 84000 | 84000 | 83900 | 378 |
| 320 | 20231115 | 132200 | 12070227300 | 84000 | 83900 | 84000 | 83900 | 865 |
| 321 | 20231115 | 132100 | 11997651100 | 83800 | 83800 | 83900 | 83800 | 133 |
| 322 | 20231115 | 132000 | 11986500700 | 83900 | 83800 | 83900 | 83800 | 1108 |
| 323 | 20231115 | 131900 | 11893546100 | 83800 | 83800 | 83900 | 83800 | 498 |
| 324 | 20231115 | 131800 | 11851805900 | 83900 | 83900 | 83900 | 83800 | 126 |
| 325 | 20231115 | 131700 | 11841241400 | 83800 | 83700 | 83800 | 83700 | 886 |
| 326 | 20231115 | 131600 | 11767001600 | 83800 | 83600 | 83800 | 83500 | 339 |
| 327 | 20231115 | 131500 | 11738648500 | 83600 | 83700 | 83700 | 83600 | 361 |
| 328 | 20231115 | 131400 | 11708461800 | 83600 | 83700 | 83700 | 83600 | 387 |
| 329 | 20231115 | 131300 | 11676101400 | 83700 | 83700 | 83700 | 83600 | 97 |
| 330 | 20231115 | 131200 | 11667985300 | 83700 | 83700 | 83700 | 83600 | 464 |
| 331 | 20231115 | 131100 | 11629191600 | 83700 | 83700 | 83700 | 83600 | 87 |
| 332 | 20231115 | 131000 | 11621917200 | 83600 | 83600 | 83600 | 83500 | 688 |
| 333 | 20231115 | 130900 | 11564425900 | 83600 | 83500 | 83600 | 83400 | 95 |
| 334 | 20231115 | 130800 | 11556500400 | 83500 | 83600 | 83600 | 83500 | 298 |
| 335 | 20231115 | 130700 | 11531616400 | 83500 | 83600 | 83600 | 83400 | 53 |
| 336 | 20231115 | 130600 | 11527190800 | 83600 | 83600 | 83600 | 83500 | 41 |
| 337 | 20231115 | 130500 | 11523763400 | 83600 | 83400 | 83700 | 83300 | 1198 |
| 338 | 20231115 | 130400 | 11423695000 | 83400 | 83400 | 83400 | 83400 | 11 |
| 339 | 20231115 | 130300 | 11422777600 | 83400 | 83400 | 83500 | 83400 | 58 |
| 340 | 20231115 | 130200 | 11417939900 | 83400 | 83400 | 83500 | 83400 | 55 |
| 341 | 20231115 | 130100 | 11413352700 | 83400 | 83500 | 83500 | 83400 | 426 |
| 342 | 20231115 | 130000 | 11377814700 | 83500 | 83500 | 83700 | 83400 | 564 |
| 343 | 20231115 | 125900 | 11330706700 | 83500 | 83400 | 83500 | 83400 | 156 |
| 344 | 20231115 | 125800 | 11317680800 | 83500 | 83600 | 83600 | 83400 | 249 |
| 345 | 20231115 | 125700 | 11296890900 | 83600 | 83400 | 83600 | 83400 | 1978 |
| 346 | 20231115 | 125600 | 11131625100 | 83500 | 83400 | 83500 | 83400 | 128 |
| 347 | 20231115 | 125500 | 11120945900 | 83400 | 83400 | 83400 | 83400 | 124 |
| 348 | 20231115 | 125400 | 11110604300 | 83400 | 83400 | 83400 | 83400 | 323 |
| 349 | 20231115 | 125300 | 11083666100 | 83400 | 83400 | 83400 | 83400 | 106 |
| 350 | 20231115 | 125200 | 11074825700 | 83400 | 83400 | 83400 | 83400 | 482 |
| 351 | 20231115 | 125100 | 11034626900 | 83400 | 83400 | 83400 | 83400 | 118 |
| 352 | 20231115 | 125000 | 11024785700 | 83400 | 83400 | 83400 | 83400 | 297 |
| 353 | 20231115 | 124900 | 11000015900 | 83400 | 83400 | 83400 | 83400 | 102 |
| 354 | 20231115 | 124800 | 10991509100 | 83400 | 83400 | 83400 | 83400 | 53 |
| 355 | 20231115 | 124700 | 10987088900 | 83400 | 83400 | 83400 | 83400 | 403 |
| 356 | 20231115 | 124600 | 10953478700 | 83400 | 83400 | 83500 | 83400 | 165 |
| 357 | 20231115 | 124500 | 10939711500 | 83400 | 83400 | 83500 | 83400 | 223 |
| 358 | 20231115 | 124400 | 10921113100 | 83500 | 83500 | 83600 | 83500 | 234 |
| 359 | 20231115 | 124300 | 10901574000 | 83500 | 83500 | 83500 | 83500 | 242 |
| 360 | 20231115 | 124200 | 10881367000 | 83500 | 83500 | 83500 | 83500 | 62 |
| 361 | 20231115 | 124100 | 10876190000 | 83500 | 83500 | 83500 | 83500 | 102 |
| 362 | 20231115 | 124000 | 10867673000 | 83700 | 83600 | 83700 | 83500 | 303 |
| 363 | 20231115 | 123900 | 10842345700 | 83600 | 83600 | 83700 | 83600 | 126 |
| 364 | 20231115 | 123800 | 10831808600 | 83600 | 83600 | 83700 | 83600 | 44 |
| 365 | 20231115 | 123700 | 10828130100 | 83600 | 83600 | 83600 | 83600 | 94 |
| 366 | 20231115 | 123600 | 10820271700 | 83700 | 83600 | 83700 | 83600 | 245 |
| 367 | 20231115 | 123500 | 10799789500 | 83600 | 83600 | 83600 | 83600 | 56 |
| 368 | 20231115 | 123400 | 10795107900 | 83600 | 83600 | 83600 | 83600 | 58 |
| 369 | 20231115 | 123300 | 10790259100 | 83600 | 83700 | 83700 | 83600 | 803 |
| 370 | 20231115 | 123200 | 10723048100 | 83700 | 83800 | 83800 | 83700 | 318 |
| 371 | 20231115 | 123100 | 10696427100 | 83700 | 83700 | 83800 | 83700 | 91 |
| 372 | 20231115 | 123000 | 10688808200 | 83800 | 83700 | 83800 | 83700 | 188 |
| 373 | 20231115 | 122900 | 10673068300 | 83800 | 83700 | 83800 | 83700 | 311 |
| 374 | 20231115 | 122800 | 10647033900 | 83700 | 83700 | 83800 | 83700 | 120 |
| 375 | 20231115 | 122700 | 10636985600 | 83700 | 83500 | 83800 | 83500 | 1284 |
| 376 | 20231115 | 122600 | 10529587400 | 83500 | 83500 | 83500 | 83500 | 80 |
| 377 | 20231115 | 122500 | 10522907400 | 83500 | 83500 | 83500 | 83500 | 288 |
| 378 | 20231115 | 122400 | 10498859400 | 83500 | 83500 | 83600 | 83500 | 113 |
| 379 | 20231115 | 122300 | 10489421900 | 83500 | 83500 | 83600 | 83500 | 115 |
| 380 | 20231115 | 122200 | 10479817200 | 83500 | 83500 | 83500 | 83500 | 448 |
| 381 | 20231115 | 122100 | 10442409200 | 83500 | 83500 | 83500 | 83500 | 75 |
| 382 | 20231115 | 122000 | 10436146700 | 83500 | 83500 | 83600 | 83500 | 101 |
| 383 | 20231115 | 121900 | 10427710000 | 83500 | 83500 | 83500 | 83500 | 49 |
| 384 | 20231115 | 121800 | 10423618500 | 83500 | 83600 | 83600 | 83500 | 333 |
| 385 | 20231115 | 121700 | 10395794700 | 83600 | 83600 | 83600 | 83600 | 301 |
| 386 | 20231115 | 121600 | 10370631100 | 83600 | 83600 | 83600 | 83600 | 69 |
| 387 | 20231115 | 121500 | 10364862700 | 83600 | 83600 | 83600 | 83600 | 66 |
| 388 | 20231115 | 121400 | 10359345100 | 83600 | 83700 | 83700 | 83600 | 291 |
| 389 | 20231115 | 121300 | 10335012700 | 83600 | 83600 | 83700 | 83600 | 183 |
| 390 | 20231115 | 121200 | 10319711500 | 83600 | 83800 | 83800 | 83600 | 1301 |
| 391 | 20231115 | 121100 | 10210729300 | 83800 | 83800 | 83800 | 83800 | 384 |
| 392 | 20231115 | 121000 | 10178550100 | 83900 | 83900 | 83900 | 83800 | 225 |
| 393 | 20231115 | 120900 | 10159682200 | 83800 | 83900 | 83900 | 83800 | 232 |
| 394 | 20231115 | 120800 | 10140234400 | 83900 | 83900 | 83900 | 83800 | 101 |
| 395 | 20231115 | 120700 | 10131767000 | 83800 | 83800 | 83900 | 83800 | 422 |
| 396 | 20231115 | 120600 | 10096400600 | 83900 | 83800 | 83900 | 83800 | 160 |
| 397 | 20231115 | 120500 | 10082987000 | 83900 | 83700 | 83900 | 83700 | 788 |
| 398 | 20231115 | 120400 | 10016953200 | 83700 | 83700 | 83800 | 83700 | 321 |
| 399 | 20231115 | 120300 | 9990082500 | 83700 | 83700 | 83800 | 83700 | 254 |
| 400 | 20231115 | 120200 | 9968805900 | 83700 | 83700 | 83800 | 83700 | 121 |
| 401 | 20231115 | 120100 | 9958673500 | 83700 | 83700 | 83800 | 83700 | 84 |
| 402 | 20231115 | 120000 | 9951640300 | 83700 | 83800 | 83800 | 83700 | 302 |
| 403 | 20231115 | 115900 | 9926360100 | 83700 | 83700 | 83800 | 83700 | 141 |
| 404 | 20231115 | 115800 | 9914554900 | 83700 | 83700 | 83800 | 83700 | 36 |
| 405 | 20231115 | 115700 | 9911538500 | 83700 | 83800 | 83800 | 83700 | 475 |
| 406 | 20231115 | 115600 | 9871765400 | 83800 | 83800 | 83900 | 83800 | 1094 |
| 407 | 20231115 | 115500 | 9780084200 | 83800 | 83800 | 83900 | 83800 | 180 |
| 408 | 20231115 | 115400 | 9764995600 | 83900 | 83900 | 83900 | 83800 | 175 |
| 409 | 20231115 | 115300 | 9750326500 | 83800 | 83800 | 83900 | 83800 | 292 |
| 410 | 20231115 | 115200 | 9725854700 | 83900 | 83800 | 83900 | 83800 | 172 |
| 411 | 20231115 | 115100 | 9711436600 | 83900 | 83800 | 83900 | 83800 | 55 |
| 412 | 20231115 | 115000 | 9706822500 | 83800 | 83900 | 83900 | 83800 | 295 |
| 413 | 20231115 | 114900 | 9682095300 | 83900 | 83800 | 83900 | 83800 | 439 |
| 414 | 20231115 | 114800 | 9645298200 | 83800 | 83800 | 83900 | 83800 | 205 |
| 415 | 20231115 | 114700 | 9628111400 | 83800 | 83900 | 83900 | 83800 | 104 |
| 416 | 20231115 | 114600 | 9619390700 | 83800 | 83900 | 83900 | 83800 | 342 |
| 417 | 20231115 | 114500 | 9590721700 | 83800 | 83800 | 83900 | 83800 | 1477 |
| 418 | 20231115 | 114400 | 9466931400 | 83800 | 83800 | 83800 | 83700 | 309 |
| 419 | 20231115 | 114300 | 9441048300 | 83700 | 83800 | 83800 | 83700 | 178 |
| 420 | 20231115 | 114200 | 9426137900 | 83800 | 83800 | 83800 | 83700 | 417 |
| 421 | 20231115 | 114100 | 9391228200 | 83700 | 83700 | 83800 | 83700 | 95 |
| 422 | 20231115 | 114000 | 9383272800 | 83700 | 83700 | 83800 | 83700 | 1078 |
| 423 | 20231115 | 113900 | 9293036600 | 83800 | 83600 | 83800 | 83500 | 3375 |
| 424 | 20231115 | 113800 | 9010727500 | 83500 | 83500 | 83600 | 83500 | 529 |
| 425 | 20231115 | 113700 | 8966540900 | 83600 | 83500 | 83600 | 83500 | 75 |
| 426 | 20231115 | 113600 | 8960274500 | 83500 | 83500 | 83600 | 83500 | 231 |
| 427 | 20231115 | 113500 | 8940975300 | 83600 | 83500 | 83600 | 83500 | 414 |
| 428 | 20231115 | 113400 | 8906396100 | 83500 | 83600 | 83600 | 83500 | 100 |
| 429 | 20231115 | 113300 | 8898044400 | 83500 | 83500 | 83600 | 83500 | 56 |
| 430 | 20231115 | 113200 | 8893367100 | 83600 | 83600 | 83600 | 83500 | 86 |
| 431 | 20231115 | 113100 | 8886184400 | 83500 | 83500 | 83600 | 83500 | 403 |
| 432 | 20231115 | 113000 | 8852531300 | 83500 | 83600 | 83600 | 83500 | 100 |
| 433 | 20231115 | 112900 | 8844177200 | 83500 | 83500 | 83600 | 83500 | 212 |
| 434 | 20231115 | 112800 | 8826462800 | 83600 | 83500 | 83600 | 83500 | 372 |
| 435 | 20231115 | 112700 | 8795397400 | 83500 | 83500 | 83600 | 83500 | 97 |
| 436 | 20231115 | 112600 | 8787296800 | 83600 | 83500 | 83600 | 83500 | 85 |
| 437 | 20231115 | 112500 | 8780197200 | 83500 | 83500 | 83600 | 83500 | 187 |
| 438 | 20231115 | 112400 | 8764581600 | 83600 | 83500 | 83600 | 83500 | 360 |
| 439 | 20231115 | 112300 | 8734520400 | 83500 | 83500 | 83500 | 83500 | 262 |
| 440 | 20231115 | 112200 | 8712643400 | 83500 | 83500 | 83500 | 83500 | 66 |
| 441 | 20231115 | 112100 | 8707132400 | 83600 | 83500 | 83600 | 83500 | 334 |
| 442 | 20231115 | 112000 | 8679236500 | 83500 | 83500 | 83600 | 83500 | 276 |
| 443 | 20231115 | 111900 | 8656190400 | 83500 | 83500 | 83500 | 83500 | 0 |
| 444 | 20231115 | 111800 | 8656190400 | 83500 | 83500 | 83500 | 83500 | 358 |
| 445 | 20231115 | 111700 | 8626297400 | 83600 | 83500 | 83600 | 83500 | 327 |
| 446 | 20231115 | 111600 | 8598992800 | 83500 | 83500 | 83600 | 83500 | 49 |
| 447 | 20231115 | 111500 | 8594901200 | 83500 | 83500 | 83500 | 83500 | 104 |
| 448 | 20231115 | 111400 | 8586217200 | 83500 | 83400 | 83500 | 83400 | 876 |
| 449 | 20231115 | 111300 | 8513077400 | 83400 | 83500 | 83500 | 83400 | 260 |
| 450 | 20231115 | 111200 | 8491392500 | 83500 | 83500 | 83600 | 83400 | 1275 |
| 451 | 20231115 | 111100 | 8384928100 | 83400 | 83400 | 83400 | 83400 | 62 |
| 452 | 20231115 | 111000 | 8379757300 | 83400 | 83500 | 83500 | 83400 | 286 |
| 453 | 20231115 | 110900 | 8355897000 | 83500 | 83500 | 83600 | 83500 | 298 |
| 454 | 20231115 | 110800 | 8331013000 | 83500 | 83500 | 83600 | 83500 | 98 |
| 455 | 20231115 | 110700 | 8322821800 | 83500 | 83400 | 83500 | 83400 | 105 |
| 456 | 20231115 | 110600 | 8314062600 | 83500 | 83600 | 83700 | 83400 | 1287 |
| 457 | 20231115 | 110500 | 8206493200 | 83600 | 83500 | 83700 | 83400 | 4937 |
| 458 | 20231115 | 110400 | 7794206900 | 83500 | 83400 | 83500 | 83400 | 186 |
| 459 | 20231115 | 110300 | 7778692300 | 83400 | 83500 | 83500 | 83400 | 401 |
| 460 | 20231115 | 110200 | 7745241200 | 83500 | 83400 | 83500 | 83400 | 83 |
| 461 | 20231115 | 110100 | 7738318700 | 83500 | 83400 | 83500 | 83400 | 3 |
| 462 | 20231115 | 110000 | 7738068300 | 83500 | 83500 | 83500 | 83400 | 221 |
| 463 | 20231115 | 105900 | 7719634300 | 83400 | 83500 | 83500 | 83400 | 257 |
| 464 | 20231115 | 105800 | 7698199100 | 83400 | 83400 | 83500 | 83400 | 180 |
| 465 | 20231115 | 105700 | 7683186700 | 83400 | 83400 | 83500 | 83400 | 569 |
| 466 | 20231115 | 105600 | 7635731100 | 83500 | 83300 | 83500 | 83300 | 1831 |
| 467 | 20231115 | 105500 | 7483081500 | 83300 | 83300 | 83400 | 83300 | 268 |
| 468 | 20231115 | 105400 | 7460756600 | 83400 | 83300 | 83400 | 83300 | 110 |
| 469 | 20231115 | 105300 | 7451591700 | 83300 | 83300 | 83400 | 83300 | 190 |
| 470 | 20231115 | 105200 | 7435764300 | 83300 | 83400 | 83400 | 83300 | 295 |
| 471 | 20231115 | 105100 | 7411189000 | 83400 | 83300 | 83400 | 83300 | 78 |
| 472 | 20231115 | 105000 | 7404690700 | 83300 | 83300 | 83400 | 83300 | 133 |
| 473 | 20231115 | 104900 | 7393611300 | 83300 | 83400 | 83400 | 83300 | 238 |
| 474 | 20231115 | 104800 | 7373785400 | 83400 | 83300 | 83400 | 83300 | 345 |
| 475 | 20231115 | 104700 | 7345045900 | 83300 | 83300 | 83400 | 83300 | 641 |
| 476 | 20231115 | 104600 | 7291649000 | 83300 | 83400 | 83400 | 83300 | 111 |
| 477 | 20231115 | 104500 | 7282401000 | 83400 | 83400 | 83400 | 83200 | 591 |
| 478 | 20231115 | 104400 | 7233186200 | 83300 | 83400 | 83400 | 83300 | 239 |
| 479 | 20231115 | 104300 | 7213275600 | 83400 | 83300 | 83400 | 83300 | 115 |
| 480 | 20231115 | 104200 | 7203691300 | 83300 | 83400 | 83400 | 83300 | 91 |
| 481 | 20231115 | 104100 | 7196109800 | 83300 | 83300 | 83400 | 83300 | 297 |
| 482 | 20231115 | 104000 | 7171368700 | 83400 | 83500 | 83500 | 83300 | 406 |
| 483 | 20231115 | 103900 | 7137508500 | 83400 | 83400 | 83500 | 83400 | 485 |
| 484 | 20231115 | 103800 | 7097059000 | 83400 | 83400 | 83500 | 83400 | 152 |
| 485 | 20231115 | 103700 | 7084372800 | 83400 | 83400 | 83500 | 83400 | 599 |
| 486 | 20231115 | 103600 | 7034394200 | 83400 | 83500 | 83500 | 83400 | 290 |
| 487 | 20231115 | 103500 | 7010193400 | 83400 | 83400 | 83400 | 83300 | 1900 |
| 488 | 20231115 | 103400 | 6851733600 | 83400 | 83400 | 83400 | 83300 | 666 |
| 489 | 20231115 | 103300 | 6796227200 | 83400 | 83400 | 83500 | 83400 | 133 |
| 490 | 20231115 | 103200 | 6785132600 | 83500 | 83400 | 83500 | 83400 | 367 |
| 491 | 20231115 | 103100 | 6754521900 | 83400 | 83400 | 83500 | 83400 | 338 |
| 492 | 20231115 | 103000 | 6726313600 | 83400 | 83400 | 83500 | 83400 | 414 |
| 493 | 20231115 | 102900 | 6691783000 | 83400 | 83400 | 83500 | 83400 | 327 |
| 494 | 20231115 | 102800 | 6664510700 | 83500 | 83200 | 83500 | 83200 | 2701 |
| 495 | 20231115 | 102700 | 6439322100 | 83200 | 83300 | 83300 | 83200 | 483 |
| 496 | 20231115 | 102600 | 6399117900 | 83300 | 83300 | 83300 | 83200 | 229 |
| 497 | 20231115 | 102500 | 6380051100 | 83300 | 83000 | 83300 | 83000 | 2202 |
| 498 | 20231115 | 102400 | 6196945600 | 83000 | 83000 | 83100 | 83000 | 229 |
| 499 | 20231115 | 102300 | 6177927000 | 83100 | 83000 | 83100 | 83000 | 466 |
| 500 | 20231115 | 102200 | 6139237000 | 83100 | 83000 | 83100 | 83000 | 180 |
| 501 | 20231115 | 102100 | 6124294000 | 83000 | 83100 | 83100 | 83000 | 214 |
| 502 | 20231115 | 102000 | 6106527600 | 83000 | 83000 | 83100 | 83000 | 357 |
| 503 | 20231115 | 101900 | 6076895700 | 83000 | 83000 | 83100 | 83000 | 623 |
| 504 | 20231115 | 101800 | 6025182500 | 83000 | 83000 | 83100 | 83000 | 174 |
| 505 | 20231115 | 101700 | 6010740000 | 83000 | 83000 | 83100 | 83000 | 334 |
| 506 | 20231115 | 101600 | 5983005900 | 83000 | 82800 | 83100 | 82800 | 4370 |
| 507 | 20231115 | 101500 | 5620607600 | 82800 | 82900 | 82900 | 82800 | 198 |
| 508 | 20231115 | 101400 | 5604212100 | 82800 | 82900 | 82900 | 82700 | 252 |
| 509 | 20231115 | 101300 | 5583341400 | 82800 | 82800 | 82900 | 82800 | 314 |
| 510 | 20231115 | 101200 | 5557331200 | 82800 | 82600 | 82800 | 82600 | 506 |
| 511 | 20231115 | 101100 | 5515439400 | 82900 | 82700 | 82900 | 82700 | 663 |
| 512 | 20231115 | 101000 | 5460534000 | 82700 | 82800 | 82800 | 82700 | 165 |
| 513 | 20231115 | 100900 | 5446884900 | 82800 | 82800 | 82900 | 82700 | 731 |
| 514 | 20231115 | 100800 | 5386358000 | 82800 | 82500 | 82800 | 82500 | 1658 |
| 515 | 20231115 | 100700 | 5249365700 | 82500 | 82600 | 82600 | 82500 | 158 |
| 516 | 20231115 | 100600 | 5236328400 | 82500 | 82500 | 82600 | 82500 | 129 |
| 517 | 20231115 | 100500 | 5225685800 | 82600 | 82600 | 82700 | 82500 | 658 |
| 518 | 20231115 | 100400 | 5171333300 | 82600 | 82600 | 82600 | 82500 | 153 |
| 519 | 20231115 | 100300 | 5158696000 | 82600 | 82700 | 82700 | 82600 | 64 |
| 520 | 20231115 | 100200 | 5153404100 | 82800 | 82800 | 82800 | 82800 | 720 |
| 521 | 20231115 | 100100 | 5093788100 | 82900 | 82800 | 82900 | 82800 | 318 |
| 522 | 20231115 | 100000 | 5067448200 | 82900 | 82500 | 82900 | 82500 | 723 |
| 523 | 20231115 | 095900 | 5007701800 | 82500 | 82400 | 82500 | 82400 | 111 |
| 524 | 20231115 | 095800 | 4998545200 | 82600 | 82800 | 82800 | 82500 | 329 |
| 525 | 20231115 | 095700 | 4971369600 | 82700 | 82800 | 82900 | 82700 | 268 |
| 526 | 20231115 | 095600 | 4949179200 | 82800 | 82800 | 82900 | 82800 | 2366 |
| 527 | 20231115 | 095500 | 4753271600 | 82800 | 82900 | 82900 | 82800 | 164 |
| 528 | 20231115 | 095400 | 4739682500 | 82900 | 82900 | 82900 | 82800 | 569 |
| 529 | 20231115 | 095300 | 4692545900 | 82900 | 82900 | 82900 | 82800 | 48 |
| 530 | 20231115 | 095200 | 4688567600 | 82800 | 82800 | 82800 | 82800 | 52 |
| 531 | 20231115 | 095100 | 4684262000 | 82900 | 82800 | 82900 | 82800 | 371 |
| 532 | 20231115 | 095000 | 4653539700 | 82900 | 82800 | 82900 | 82800 | 41 |
| 533 | 20231115 | 094900 | 4650141100 | 82900 | 82800 | 82900 | 82800 | 439 |
| 534 | 20231115 | 094800 | 4613788500 | 82800 | 82800 | 82900 | 82800 | 1201 |
| 535 | 20231115 | 094700 | 4514331400 | 82800 | 82800 | 82900 | 82800 | 359 |
| 536 | 20231115 | 094600 | 4484603700 | 82900 | 82800 | 82900 | 82800 | 99 |
| 537 | 20231115 | 094500 | 4476403900 | 82800 | 82500 | 82900 | 82500 | 892 |
| 538 | 20231115 | 094400 | 4402652500 | 82500 | 82800 | 82800 | 82400 | 696 |
| 539 | 20231115 | 094300 | 4345216000 | 82700 | 82800 | 82900 | 82600 | 1020 |
| 540 | 20231115 | 094200 | 4260798700 | 82800 | 82800 | 82900 | 82800 | 1012 |
| 541 | 20231115 | 094100 | 4177001500 | 82800 | 82800 | 82900 | 82800 | 1277 |
| 542 | 20231115 | 094000 | 4071262300 | 82900 | 82800 | 82900 | 82800 | 880 |
| 543 | 20231115 | 093900 | 3998384000 | 82900 | 82900 | 82900 | 82800 | 367 |
| 544 | 20231115 | 093800 | 3967992600 | 82900 | 82800 | 82900 | 82800 | 313 |
| 545 | 20231115 | 093700 | 3942071600 | 82800 | 82900 | 82900 | 82800 | 92 |
| 546 | 20231115 | 093600 | 3934450700 | 82800 | 82700 | 82900 | 82700 | 1231 |
| 547 | 20231115 | 093500 | 3832575200 | 82700 | 82600 | 82700 | 82600 | 588 |
| 548 | 20231115 | 093400 | 3784002400 | 82600 | 82600 | 82600 | 82600 | 66 |
| 549 | 20231115 | 093300 | 3778550800 | 82600 | 82800 | 82800 | 82600 | 305 |
| 550 | 20231115 | 093200 | 3753332100 | 82700 | 82800 | 82800 | 82700 | 2728 |
| 551 | 20231115 | 093100 | 3527479900 | 82700 | 82800 | 82800 | 82700 | 236 |
| 552 | 20231115 | 093000 | 3507961100 | 82700 | 82700 | 82800 | 82700 | 275 |
| 553 | 20231115 | 092900 | 3485218100 | 82800 | 82700 | 82800 | 82700 | 338 |
| 554 | 20231115 | 092800 | 3457263800 | 82700 | 82700 | 82800 | 82700 | 22 |
| 555 | 20231115 | 092700 | 3455443400 | 82800 | 82700 | 82800 | 82700 | 84 |
| 556 | 20231115 | 092600 | 3448493900 | 82700 | 82800 | 82800 | 82700 | 304 |
| 557 | 20231115 | 092500 | 3423344000 | 82800 | 82900 | 83000 | 82800 | 1528 |
| 558 | 20231115 | 092400 | 3296682600 | 82900 | 82900 | 82900 | 82900 | 240 |
| 559 | 20231115 | 092300 | 3276786600 | 82900 | 82900 | 83000 | 82900 | 1527 |
| 560 | 20231115 | 092200 | 3150183900 | 82900 | 82700 | 82900 | 82700 | 1485 |
| 561 | 20231115 | 092100 | 3027250400 | 82700 | 82600 | 82700 | 82500 | 313 |
| 562 | 20231115 | 092000 | 3001391300 | 82700 | 82700 | 82700 | 82600 | 219 |
| 563 | 20231115 | 091900 | 2983284700 | 82700 | 82900 | 82900 | 82500 | 137 |
| 564 | 20231115 | 091800 | 2971953800 | 82800 | 82900 | 82900 | 82800 | 447 |
| 565 | 20231115 | 091700 | 2934938400 | 82700 | 82700 | 82900 | 82700 | 2071 |
| 566 | 20231115 | 091600 | 2763416400 | 82700 | 82600 | 82700 | 82600 | 120 |
| 567 | 20231115 | 091500 | 2753500900 | 82600 | 82400 | 82700 | 82400 | 1280 |
| 568 | 20231115 | 091400 | 2647913400 | 82400 | 82700 | 82700 | 82400 | 722 |
| 569 | 20231115 | 091300 | 2588319600 | 82600 | 82600 | 82700 | 82600 | 136 |
| 570 | 20231115 | 091200 | 2577080800 | 82700 | 82600 | 82700 | 82600 | 10 |
| 571 | 20231115 | 091100 | 2576254600 | 82600 | 82800 | 82900 | 82600 | 833 |
| 572 | 20231115 | 091000 | 2507290800 | 82900 | 83000 | 83000 | 82800 | 1647 |
| 573 | 20231115 | 090900 | 2370736500 | 82900 | 82700 | 83000 | 82600 | 4494 |
| 574 | 20231115 | 090800 | 1998694000 | 82700 | 82700 | 82800 | 82700 | 507 |
| 575 | 20231115 | 090700 | 1956763000 | 82700 | 82800 | 82900 | 82700 | 709 |
| 576 | 20231115 | 090600 | 1898066400 | 82800 | 82900 | 82900 | 82700 | 946 |
| 577 | 20231115 | 090500 | 1819727700 | 82800 | 82700 | 83000 | 82700 | 4233 |
| 578 | 20231115 | 090400 | 1468803200 | 82700 | 82800 | 82800 | 82700 | 1177 |
| 579 | 20231115 | 090300 | 1371459400 | 82700 | 83000 | 83000 | 82700 | 987 |
| 580 | 20231115 | 090200 | 1289703200 | 83000 | 83100 | 83200 | 82800 | 1610 |
| 581 | 20231115 | 090100 | 1155898000 | 83100 | 83300 | 83300 | 82800 | 3977 |
| 582 | 20231115 | 090000 | 825299700 | 83300 | 82900 | 83500 | 82800 | 9944 |