33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 190200 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 64668 |
| 3 | 20231115 | 190100 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 4 | 20231115 | 190000 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 5 | 20231115 | 185900 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 6 | 20231115 | 185800 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 7 | 20231115 | 185700 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 8 | 20231115 | 185600 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 9 | 20231115 | 185500 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 10 | 20231115 | 185400 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 11 | 20231115 | 185300 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 12 | 20231115 | 185200 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 13 | 20231115 | 185100 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 14 | 20231115 | 185000 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 15 | 20231115 | 184900 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 16 | 20231115 | 184800 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 17 | 20231115 | 184700 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 18 | 20231115 | 184600 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 19 | 20231115 | 184500 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 20 | 20231115 | 184400 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 21 | 20231115 | 184300 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 22 | 20231115 | 184200 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 23 | 20231115 | 184100 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 24 | 20231115 | 184000 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 25 | 20231115 | 183900 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 26 | 20231115 | 183800 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 27 | 20231115 | 183700 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 28 | 20231115 | 183600 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 29 | 20231115 | 183500 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 30 | 20231115 | 183400 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 31 | 20231115 | 183300 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 32 | 20231115 | 183200 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 64668 |
| 33 | 20231115 | 183100 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 34 | 20231115 | 183000 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 35 | 20231115 | 182900 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 36 | 20231115 | 182800 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 37 | 20231115 | 182700 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 38 | 20231115 | 182600 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 39 | 20231115 | 182500 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 40 | 20231115 | 182400 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 41 | 20231115 | 182300 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 42 | 20231115 | 182200 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 43 | 20231115 | 182100 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 44 | 20231115 | 182000 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 45 | 20231115 | 181900 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 46 | 20231115 | 181800 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 47 | 20231115 | 181700 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 48 | 20231115 | 181600 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 49 | 20231115 | 181500 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 50 | 20231115 | 181400 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 51 | 20231115 | 181300 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 52 | 20231115 | 181200 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 53 | 20231115 | 181100 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 54 | 20231115 | 181000 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 55 | 20231115 | 180900 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 56 | 20231115 | 180800 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 57 | 20231115 | 180700 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 58 | 20231115 | 180600 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 59 | 20231115 | 180500 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 60 | 20231115 | 180400 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 61 | 20231115 | 180300 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 62 | 20231115 | 180200 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 64668 |
| 63 | 20231115 | 180100 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 64 | 20231115 | 180000 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 65 | 20231115 | 175900 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 66 | 20231115 | 175800 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 67 | 20231115 | 175700 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 68 | 20231115 | 175600 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 69 | 20231115 | 175500 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 70 | 20231115 | 175400 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 71 | 20231115 | 175300 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 72 | 20231115 | 175200 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 73 | 20231115 | 175100 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 74 | 20231115 | 175000 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 75 | 20231115 | 174900 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 76 | 20231115 | 174800 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 77 | 20231115 | 174700 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 78 | 20231115 | 174600 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 79 | 20231115 | 174500 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 80 | 20231115 | 174400 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 81 | 20231115 | 174300 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 82 | 20231115 | 174200 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 83 | 20231115 | 174100 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 84 | 20231115 | 174000 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 85 | 20231115 | 173900 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 86 | 20231115 | 173800 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 87 | 20231115 | 173700 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 88 | 20231115 | 173600 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 89 | 20231115 | 173500 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 90 | 20231115 | 173400 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 91 | 20231115 | 173300 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 92 | 20231115 | 173200 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 64668 |
| 93 | 20231115 | 173100 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 94 | 20231115 | 173000 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 95 | 20231115 | 172900 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 96 | 20231115 | 172800 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 97 | 20231115 | 172700 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 98 | 20231115 | 172600 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 99 | 20231115 | 172500 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 100 | 20231115 | 172400 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 101 | 20231115 | 172300 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 102 | 20231115 | 172200 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 103 | 20231115 | 172100 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 104 | 20231115 | 172000 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 105 | 20231115 | 171900 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 106 | 20231115 | 171800 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 107 | 20231115 | 171700 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 108 | 20231115 | 171600 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 109 | 20231115 | 171500 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 110 | 20231115 | 171400 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 111 | 20231115 | 171300 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 112 | 20231115 | 171200 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 113 | 20231115 | 171100 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 114 | 20231115 | 171000 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 115 | 20231115 | 170900 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 116 | 20231115 | 170800 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 117 | 20231115 | 170700 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 118 | 20231115 | 170600 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 119 | 20231115 | 170500 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 120 | 20231115 | 170400 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 121 | 20231115 | 170300 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 122 | 20231115 | 170200 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 64668 |
| 123 | 20231115 | 170100 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 124 | 20231115 | 170000 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 125 | 20231115 | 165900 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 126 | 20231115 | 165800 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 127 | 20231115 | 165700 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 128 | 20231115 | 165600 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 129 | 20231115 | 165500 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 130 | 20231115 | 165400 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 131 | 20231115 | 165300 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 132 | 20231115 | 165200 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 133 | 20231115 | 165100 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 134 | 20231115 | 165000 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 135 | 20231115 | 164900 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 136 | 20231115 | 164800 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 137 | 20231115 | 164700 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 138 | 20231115 | 164600 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 139 | 20231115 | 164500 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 140 | 20231115 | 164400 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 141 | 20231115 | 164300 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 142 | 20231115 | 164200 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 143 | 20231115 | 164100 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 144 | 20231115 | 164000 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 145 | 20231115 | 163900 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 146 | 20231115 | 163800 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 147 | 20231115 | 163700 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 148 | 20231115 | 163600 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 149 | 20231115 | 163500 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 150 | 20231115 | 163400 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 151 | 20231115 | 163300 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 152 | 20231115 | 163200 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 64668 |
| 153 | 20231115 | 163100 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 154 | 20231115 | 163000 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 155 | 20231115 | 162900 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 156 | 20231115 | 162800 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 157 | 20231115 | 162700 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 158 | 20231115 | 162600 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 159 | 20231115 | 162500 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 160 | 20231115 | 162400 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 161 | 20231115 | 162300 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 162 | 20231115 | 162200 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 163 | 20231115 | 162100 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 164 | 20231115 | 162000 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 165 | 20231115 | 161900 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 166 | 20231115 | 161800 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 167 | 20231115 | 161700 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 168 | 20231115 | 161600 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 169 | 20231115 | 161500 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 170 | 20231115 | 161400 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 171 | 20231115 | 161300 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 172 | 20231115 | 161200 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 173 | 20231115 | 161100 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 174 | 20231115 | 161000 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 175 | 20231115 | 160900 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 176 | 20231115 | 160800 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 177 | 20231115 | 160700 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 178 | 20231115 | 160600 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 179 | 20231115 | 160500 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 180 | 20231115 | 160400 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 181 | 20231115 | 160300 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 182 | 20231115 | 160200 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 64668 |
| 183 | 20231115 | 160100 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 184 | 20231115 | 160000 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 185 | 20231115 | 155900 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 186 | 20231115 | 155800 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 187 | 20231115 | 155700 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 188 | 20231115 | 155600 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 189 | 20231115 | 155500 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 190 | 20231115 | 155400 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 191 | 20231115 | 155300 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 192 | 20231115 | 155200 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 193 | 20231115 | 155100 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 194 | 20231115 | 155000 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 195 | 20231115 | 154900 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 196 | 20231115 | 154800 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 197 | 20231115 | 154700 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 198 | 20231115 | 154600 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 199 | 20231115 | 154500 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 200 | 20231115 | 154400 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 201 | 20231115 | 154300 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 202 | 20231115 | 154200 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 203 | 20231115 | 154100 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 204 | 20231115 | 154000 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 205 | 20231115 | 153900 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 206 | 20231115 | 153800 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 207 | 20231115 | 153700 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 208 | 20231115 | 153600 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 209 | 20231115 | 153500 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 210 | 20231115 | 153400 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 211 | 20231115 | 153300 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 212 | 20231115 | 153200 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 64668 |
| 213 | 20231115 | 153100 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 0 |
| 214 | 20231115 | 153000 | 46264732200 | 51300 | 51300 | 51300 | 51300 | 64668 |
| 215 | 20231115 | 152900 | 42947263800 | 51500 | 51500 | 51500 | 51500 | 0 |
| 216 | 20231115 | 152800 | 42947263800 | 51500 | 51500 | 51500 | 51500 | 0 |
| 217 | 20231115 | 152700 | 42947263800 | 51500 | 51500 | 51500 | 51500 | 0 |
| 218 | 20231115 | 152600 | 42947263800 | 51500 | 51500 | 51500 | 51500 | 0 |
| 219 | 20231115 | 152500 | 42947263800 | 51500 | 51500 | 51500 | 51500 | 0 |
| 220 | 20231115 | 152400 | 42947263800 | 51500 | 51500 | 51500 | 51500 | 0 |
| 221 | 20231115 | 152300 | 42947263800 | 51500 | 51500 | 51500 | 51500 | 0 |
| 222 | 20231115 | 152200 | 42947263800 | 51500 | 51500 | 51500 | 51500 | 0 |
| 223 | 20231115 | 152100 | 42947263800 | 51500 | 51500 | 51500 | 51500 | 0 |
| 224 | 20231115 | 152000 | 42947263800 | 51500 | 51500 | 51500 | 51500 | 0 |
| 225 | 20231115 | 151900 | 42947263800 | 51500 | 51500 | 51600 | 51500 | 1424 |
| 226 | 20231115 | 151800 | 42873918200 | 51500 | 51500 | 51600 | 51500 | 2517 |
| 227 | 20231115 | 151700 | 42744249100 | 51500 | 51500 | 51600 | 51500 | 2220 |
| 228 | 20231115 | 151600 | 42629767000 | 51600 | 51600 | 51600 | 51500 | 926 |
| 229 | 20231115 | 151500 | 42581996800 | 51600 | 51600 | 51600 | 51500 | 579 |
| 230 | 20231115 | 151400 | 42552161200 | 51500 | 51500 | 51600 | 51500 | 1557 |
| 231 | 20231115 | 151300 | 42471964500 | 51600 | 51600 | 51600 | 51500 | 1161 |
| 232 | 20231115 | 151200 | 42412073300 | 51600 | 51600 | 51600 | 51500 | 1446 |
| 233 | 20231115 | 151100 | 42337479400 | 51600 | 51600 | 51600 | 51500 | 1552 |
| 234 | 20231115 | 151000 | 42257475300 | 51600 | 51400 | 51600 | 51400 | 15159 |
| 235 | 20231115 | 150900 | 41476642600 | 51500 | 51500 | 51500 | 51400 | 1672 |
| 236 | 20231115 | 150800 | 41390603600 | 51400 | 51500 | 51500 | 51400 | 2039 |
| 237 | 20231115 | 150700 | 41285669000 | 51400 | 51400 | 51500 | 51400 | 720 |
| 238 | 20231115 | 150600 | 41248604300 | 51400 | 51500 | 51500 | 51400 | 368 |
| 239 | 20231115 | 150500 | 41229666900 | 51400 | 51500 | 51500 | 51400 | 1111 |
| 240 | 20231115 | 150400 | 41172548500 | 51400 | 51400 | 51500 | 51400 | 1367 |
| 241 | 20231115 | 150300 | 41102274000 | 51500 | 51400 | 51500 | 51400 | 937 |
| 242 | 20231115 | 150200 | 41054094900 | 51400 | 51400 | 51500 | 51400 | 755 |
| 243 | 20231115 | 150100 | 41015283700 | 51400 | 51400 | 51500 | 51400 | 408 |
| 244 | 20231115 | 150000 | 40994304400 | 51400 | 51500 | 51500 | 51300 | 10308 |
| 245 | 20231115 | 145900 | 40464259000 | 51500 | 51500 | 51500 | 51400 | 7128 |
| 246 | 20231115 | 145800 | 40097821500 | 51500 | 51500 | 51500 | 51400 | 2581 |
| 247 | 20231115 | 145700 | 39965113300 | 51400 | 51400 | 51500 | 51400 | 2031 |
| 248 | 20231115 | 145600 | 39860695600 | 51500 | 51500 | 51500 | 51400 | 2300 |
| 249 | 20231115 | 145500 | 39742438100 | 51400 | 51500 | 51500 | 51400 | 2569 |
| 250 | 20231115 | 145400 | 39610339300 | 51500 | 51400 | 51500 | 51400 | 2211 |
| 251 | 20231115 | 145300 | 39496661400 | 51400 | 51500 | 51500 | 51400 | 1967 |
| 252 | 20231115 | 145200 | 39395524700 | 51400 | 51400 | 51500 | 51400 | 1616 |
| 253 | 20231115 | 145100 | 39312424300 | 51500 | 51400 | 51500 | 51400 | 3426 |
| 254 | 20231115 | 145000 | 39136284400 | 51500 | 51400 | 51500 | 51400 | 1773 |
| 255 | 20231115 | 144900 | 39045093500 | 51400 | 51500 | 51500 | 51400 | 682 |
| 256 | 20231115 | 144800 | 39010022300 | 51400 | 51500 | 51500 | 51400 | 1283 |
| 257 | 20231115 | 144700 | 38944017800 | 51500 | 51500 | 51500 | 51400 | 1722 |
| 258 | 20231115 | 144600 | 38855399300 | 51500 | 51500 | 51500 | 51400 | 1314 |
| 259 | 20231115 | 144500 | 38787812000 | 51400 | 51500 | 51500 | 51400 | 2543 |
| 260 | 20231115 | 144400 | 38656921400 | 51500 | 51500 | 51500 | 51400 | 1621 |
| 261 | 20231115 | 144300 | 38573495300 | 51500 | 51400 | 51500 | 51400 | 1316 |
| 262 | 20231115 | 144200 | 38505797100 | 51400 | 51500 | 51500 | 51400 | 1223 |
| 263 | 20231115 | 144100 | 38442898600 | 51500 | 51500 | 51500 | 51400 | 1306 |
| 264 | 20231115 | 144000 | 38375680300 | 51400 | 51400 | 51500 | 51400 | 988 |
| 265 | 20231115 | 143900 | 38324827500 | 51400 | 51500 | 51500 | 51400 | 1679 |
| 266 | 20231115 | 143800 | 38238405200 | 51400 | 51500 | 51500 | 51400 | 1196 |
| 267 | 20231115 | 143700 | 38176901600 | 51500 | 51500 | 51600 | 51400 | 2307 |
| 268 | 20231115 | 143600 | 38058089000 | 51500 | 51800 | 51800 | 51500 | 59585 |
| 269 | 20231115 | 143500 | 34978745800 | 51800 | 51800 | 51800 | 51700 | 1366 |
| 270 | 20231115 | 143400 | 34908018600 | 51700 | 51800 | 51800 | 51700 | 1542 |
| 271 | 20231115 | 143300 | 34828199700 | 51700 | 51800 | 51800 | 51700 | 1440 |
| 272 | 20231115 | 143200 | 34753648200 | 51800 | 51800 | 51800 | 51700 | 1090 |
| 273 | 20231115 | 143100 | 34697228300 | 51800 | 51800 | 51800 | 51700 | 2710 |
| 274 | 20231115 | 143000 | 34557011100 | 51700 | 51800 | 51800 | 51700 | 1354 |
| 275 | 20231115 | 142900 | 34486955700 | 51700 | 51800 | 51800 | 51700 | 4608 |
| 276 | 20231115 | 142800 | 34248286100 | 51800 | 51800 | 51800 | 51700 | 1106 |
| 277 | 20231115 | 142700 | 34191018900 | 51800 | 51800 | 51800 | 51700 | 1768 |
| 278 | 20231115 | 142600 | 34099446700 | 51800 | 51800 | 51800 | 51700 | 1115 |
| 279 | 20231115 | 142500 | 34041709000 | 51700 | 51800 | 51800 | 51700 | 1189 |
| 280 | 20231115 | 142400 | 33980149200 | 51800 | 51800 | 51800 | 51700 | 976 |
| 281 | 20231115 | 142300 | 33929599600 | 51800 | 51800 | 51800 | 51700 | 784 |
| 282 | 20231115 | 142200 | 33888991700 | 51700 | 51800 | 51800 | 51700 | 1272 |
| 283 | 20231115 | 142100 | 33823126300 | 51800 | 51800 | 51800 | 51700 | 837 |
| 284 | 20231115 | 142000 | 33779777900 | 51800 | 51800 | 51800 | 51700 | 2325 |
| 285 | 20231115 | 141900 | 33659429800 | 51700 | 51800 | 51800 | 51700 | 8951 |
| 286 | 20231115 | 141800 | 33195890400 | 51700 | 51800 | 51800 | 51700 | 1762 |
| 287 | 20231115 | 141700 | 33104647500 | 51800 | 51800 | 51800 | 51700 | 3411 |
| 288 | 20231115 | 141600 | 32928023300 | 51800 | 51700 | 51800 | 51700 | 1140 |
| 289 | 20231115 | 141500 | 32869004800 | 51800 | 51700 | 51800 | 51700 | 1180 |
| 290 | 20231115 | 141400 | 32807901300 | 51700 | 51700 | 51800 | 51700 | 1009 |
| 291 | 20231115 | 141300 | 32755662500 | 51700 | 51700 | 51800 | 51700 | 1067 |
| 292 | 20231115 | 141200 | 32700444600 | 51800 | 51800 | 51800 | 51700 | 1035 |
| 293 | 20231115 | 141100 | 32646862300 | 51800 | 51800 | 51800 | 51700 | 946 |
| 294 | 20231115 | 141000 | 32597876300 | 51800 | 51800 | 51800 | 51700 | 1426 |
| 295 | 20231115 | 140900 | 32524041400 | 51700 | 51800 | 51800 | 51700 | 901 |
| 296 | 20231115 | 140800 | 32477388200 | 51800 | 51800 | 51800 | 51700 | 1098 |
| 297 | 20231115 | 140700 | 32420527400 | 51800 | 51800 | 51800 | 51700 | 848 |
| 298 | 20231115 | 140600 | 32376615500 | 51800 | 51700 | 51800 | 51700 | 1690 |
| 299 | 20231115 | 140500 | 32289084600 | 51800 | 51800 | 51800 | 51700 | 1253 |
| 300 | 20231115 | 140400 | 32224191500 | 51800 | 51800 | 51800 | 51700 | 951 |
| 301 | 20231115 | 140300 | 32174942700 | 51800 | 51800 | 51800 | 51700 | 1382 |
| 302 | 20231115 | 140200 | 32103363300 | 51700 | 51800 | 51800 | 51700 | 1153 |
| 303 | 20231115 | 140100 | 32043673300 | 51800 | 51800 | 51800 | 51700 | 901 |
| 304 | 20231115 | 140000 | 31997037600 | 51700 | 51800 | 51800 | 51700 | 1740 |
| 305 | 20231115 | 135900 | 31906964500 | 51800 | 51800 | 51800 | 51700 | 1441 |
| 306 | 20231115 | 135800 | 31832367700 | 51800 | 51700 | 51800 | 51700 | 887 |
| 307 | 20231115 | 135700 | 31786448200 | 51800 | 51700 | 51800 | 51700 | 1054 |
| 308 | 20231115 | 135600 | 31731877100 | 51700 | 51700 | 51800 | 51700 | 1104 |
| 309 | 20231115 | 135500 | 31674720400 | 51800 | 51800 | 51800 | 51700 | 1711 |
| 310 | 20231115 | 135400 | 31586137100 | 51800 | 51700 | 51800 | 51700 | 3747 |
| 311 | 20231115 | 135300 | 31392295300 | 51800 | 51700 | 51800 | 51700 | 1003 |
| 312 | 20231115 | 135200 | 31340379700 | 51700 | 51700 | 51800 | 51700 | 1136 |
| 313 | 20231115 | 135100 | 31281570200 | 51700 | 51700 | 51800 | 51700 | 2400 |
| 314 | 20231115 | 135000 | 31157295100 | 51800 | 51700 | 51800 | 51700 | 1127 |
| 315 | 20231115 | 134900 | 31098974200 | 51800 | 51700 | 51800 | 51700 | 1968 |
| 316 | 20231115 | 134800 | 30997133800 | 51800 | 51700 | 51800 | 51700 | 1615 |
| 317 | 20231115 | 134700 | 30913508000 | 51700 | 51800 | 51800 | 51700 | 1540 |
| 318 | 20231115 | 134600 | 30833777900 | 51700 | 51800 | 51800 | 51700 | 1392 |
| 319 | 20231115 | 134500 | 30761744500 | 51700 | 51700 | 51800 | 51700 | 6467 |
| 320 | 20231115 | 134400 | 30426785100 | 51800 | 51700 | 51800 | 51700 | 4569 |
| 321 | 20231115 | 134300 | 30190155500 | 51700 | 51800 | 51800 | 51700 | 994 |
| 322 | 20231115 | 134200 | 30138683500 | 51800 | 51800 | 51800 | 51700 | 1198 |
| 323 | 20231115 | 134100 | 30076645500 | 51800 | 51800 | 51800 | 51700 | 828 |
| 324 | 20231115 | 134000 | 30033767800 | 51800 | 51800 | 51800 | 51700 | 1413 |
| 325 | 20231115 | 133900 | 29960608400 | 51800 | 51800 | 51800 | 51700 | 2270 |
| 326 | 20231115 | 133800 | 29843131300 | 51700 | 51700 | 51800 | 51700 | 797 |
| 327 | 20231115 | 133700 | 29801875300 | 51800 | 51700 | 51800 | 51700 | 1026 |
| 328 | 20231115 | 133600 | 29748745500 | 51800 | 51800 | 51800 | 51700 | 770 |
| 329 | 20231115 | 133500 | 29708871800 | 51700 | 51700 | 51800 | 51700 | 510 |
| 330 | 20231115 | 133400 | 29682463300 | 51800 | 51700 | 51800 | 51700 | 970 |
| 331 | 20231115 | 133300 | 29632258500 | 51800 | 51800 | 51800 | 51700 | 992 |
| 332 | 20231115 | 133200 | 29580878500 | 51800 | 51700 | 51800 | 51600 | 25133 |
| 333 | 20231115 | 133100 | 28280965600 | 51700 | 51600 | 51700 | 51600 | 1129 |
| 334 | 20231115 | 133000 | 28222622400 | 51700 | 51700 | 51700 | 51600 | 940 |
| 335 | 20231115 | 132900 | 28174031400 | 51700 | 51600 | 51700 | 51600 | 1370 |
| 336 | 20231115 | 132800 | 28103216000 | 51700 | 51700 | 51700 | 51600 | 1073 |
| 337 | 20231115 | 132700 | 28047750600 | 51700 | 51700 | 51700 | 51600 | 2161 |
| 338 | 20231115 | 132600 | 27936045900 | 51700 | 51700 | 51700 | 51600 | 909 |
| 339 | 20231115 | 132500 | 27889083000 | 51600 | 51700 | 51700 | 51600 | 1149 |
| 340 | 20231115 | 132400 | 27829700900 | 51700 | 51700 | 51700 | 51600 | 900 |
| 341 | 20231115 | 132300 | 27783195500 | 51600 | 51600 | 51700 | 51600 | 841 |
| 342 | 20231115 | 132200 | 27739738300 | 51700 | 51700 | 51700 | 51600 | 790 |
| 343 | 20231115 | 132100 | 27698912800 | 51600 | 51600 | 51700 | 51600 | 1115 |
| 344 | 20231115 | 132000 | 27641303100 | 51700 | 51600 | 51700 | 51600 | 1135 |
| 345 | 20231115 | 131900 | 27582662400 | 51600 | 51700 | 51700 | 51600 | 903 |
| 346 | 20231115 | 131800 | 27536006600 | 51700 | 51700 | 51700 | 51600 | 507 |
| 347 | 20231115 | 131700 | 27509809800 | 51700 | 51600 | 51700 | 51600 | 598 |
| 348 | 20231115 | 131600 | 27478904800 | 51700 | 51600 | 51700 | 51600 | 933 |
| 349 | 20231115 | 131500 | 27430690400 | 51700 | 51700 | 51700 | 51600 | 1464 |
| 350 | 20231115 | 131400 | 27355072000 | 51700 | 51700 | 51700 | 51600 | 853 |
| 351 | 20231115 | 131300 | 27311003700 | 51600 | 51700 | 51700 | 51600 | 927 |
| 352 | 20231115 | 131200 | 27263091600 | 51700 | 51600 | 51700 | 51600 | 900 |
| 353 | 20231115 | 131100 | 27216601200 | 51700 | 51700 | 51700 | 51600 | 1157 |
| 354 | 20231115 | 131000 | 27156842100 | 51700 | 51700 | 51700 | 51600 | 956 |
| 355 | 20231115 | 130900 | 27107428900 | 51700 | 51700 | 51700 | 51600 | 678 |
| 356 | 20231115 | 130800 | 27072384500 | 51700 | 51700 | 51700 | 51600 | 1199 |
| 357 | 20231115 | 130700 | 27010413800 | 51700 | 51700 | 51700 | 51600 | 1399 |
| 358 | 20231115 | 130600 | 26938092100 | 51700 | 51600 | 51700 | 51600 | 4375 |
| 359 | 20231115 | 130500 | 26711910000 | 51700 | 51700 | 51700 | 51600 | 832 |
| 360 | 20231115 | 130400 | 26668929500 | 51700 | 51700 | 51700 | 51600 | 1236 |
| 361 | 20231115 | 130300 | 26605048700 | 51700 | 51600 | 51700 | 51600 | 861 |
| 362 | 20231115 | 130200 | 26560561000 | 51700 | 51700 | 51700 | 51600 | 1119 |
| 363 | 20231115 | 130100 | 26502732800 | 51700 | 51600 | 51700 | 51600 | 992 |
| 364 | 20231115 | 130000 | 26451474600 | 51700 | 51700 | 51700 | 51600 | 807 |
| 365 | 20231115 | 125900 | 26409761700 | 51700 | 51700 | 51700 | 51600 | 967 |
| 366 | 20231115 | 125800 | 26359790900 | 51700 | 51600 | 51700 | 51600 | 1418 |
| 367 | 20231115 | 125700 | 26286525900 | 51600 | 51600 | 51700 | 51600 | 957 |
| 368 | 20231115 | 125600 | 26237086500 | 51600 | 51700 | 51700 | 51600 | 817 |
| 369 | 20231115 | 125500 | 26194866600 | 51700 | 51600 | 51700 | 51600 | 1819 |
| 370 | 20231115 | 125400 | 26100903300 | 51700 | 51700 | 51700 | 51600 | 787 |
| 371 | 20231115 | 125300 | 26060229200 | 51700 | 51700 | 51700 | 51600 | 933 |
| 372 | 20231115 | 125200 | 26012010700 | 51700 | 51600 | 51700 | 51600 | 768 |
| 373 | 20231115 | 125100 | 25972326300 | 51600 | 51700 | 51700 | 51600 | 693 |
| 374 | 20231115 | 125000 | 25936528700 | 51600 | 51600 | 51700 | 51600 | 1126 |
| 375 | 20231115 | 124900 | 25878338600 | 51700 | 51600 | 51700 | 51600 | 2073 |
| 376 | 20231115 | 124800 | 25771271900 | 51700 | 51700 | 51700 | 51600 | 1236 |
| 377 | 20231115 | 124700 | 25707421500 | 51700 | 51700 | 51700 | 51600 | 959 |
| 378 | 20231115 | 124600 | 25657849800 | 51700 | 51700 | 51700 | 51600 | 1731 |
| 379 | 20231115 | 124500 | 25568367900 | 51700 | 51700 | 51700 | 51600 | 1015 |
| 380 | 20231115 | 124400 | 25515929100 | 51600 | 51600 | 51700 | 51600 | 986 |
| 381 | 20231115 | 124300 | 25464965900 | 51700 | 51700 | 51700 | 51600 | 648 |
| 382 | 20231115 | 124200 | 25431478100 | 51700 | 51700 | 51700 | 51600 | 738 |
| 383 | 20231115 | 124100 | 25393358500 | 51700 | 51600 | 51700 | 51600 | 974 |
| 384 | 20231115 | 124000 | 25343011800 | 51700 | 51700 | 51700 | 51600 | 785 |
| 385 | 20231115 | 123900 | 25302457100 | 51700 | 51600 | 51700 | 51600 | 1080 |
| 386 | 20231115 | 123800 | 25246628600 | 51700 | 51600 | 51700 | 51600 | 843 |
| 387 | 20231115 | 123700 | 25203059000 | 51600 | 51700 | 51700 | 51600 | 505 |
| 388 | 20231115 | 123600 | 25176968700 | 51700 | 51700 | 51700 | 51600 | 647 |
| 389 | 20231115 | 123500 | 25143535600 | 51700 | 51600 | 51700 | 51600 | 1234 |
| 390 | 20231115 | 123400 | 25079775700 | 51700 | 51700 | 51700 | 51600 | 782 |
| 391 | 20231115 | 123300 | 25039366800 | 51600 | 51700 | 51700 | 51600 | 867 |
| 392 | 20231115 | 123200 | 24994569200 | 51700 | 51600 | 51700 | 51600 | 938 |
| 393 | 20231115 | 123100 | 24946092400 | 51700 | 51600 | 51700 | 51600 | 846 |
| 394 | 20231115 | 123000 | 24902391100 | 51600 | 51600 | 51700 | 51600 | 658 |
| 395 | 20231115 | 122900 | 24868395800 | 51600 | 51700 | 51700 | 51600 | 858 |
| 396 | 20231115 | 122800 | 24824060300 | 51700 | 51600 | 51700 | 51600 | 582 |
| 397 | 20231115 | 122700 | 24793996300 | 51600 | 51700 | 51700 | 51600 | 771 |
| 398 | 20231115 | 122600 | 24754158500 | 51600 | 51600 | 51700 | 51600 | 1384 |
| 399 | 20231115 | 122500 | 24682637600 | 51700 | 51600 | 51700 | 51600 | 677 |
| 400 | 20231115 | 122400 | 24647660500 | 51700 | 51700 | 51700 | 51600 | 346 |
| 401 | 20231115 | 122300 | 24629782200 | 51700 | 51700 | 51700 | 51600 | 1010 |
| 402 | 20231115 | 122200 | 24577610700 | 51600 | 51600 | 51700 | 51600 | 405 |
| 403 | 20231115 | 122100 | 24556690200 | 51700 | 51700 | 51700 | 51600 | 1075 |
| 404 | 20231115 | 122000 | 24501138100 | 51700 | 51600 | 51700 | 51600 | 479 |
| 405 | 20231115 | 121900 | 24476382400 | 51700 | 51700 | 51700 | 51600 | 515 |
| 406 | 20231115 | 121800 | 24449776700 | 51700 | 51700 | 51700 | 51600 | 1233 |
| 407 | 20231115 | 121700 | 24386049000 | 51700 | 51700 | 51700 | 51600 | 281 |
| 408 | 20231115 | 121600 | 24371532800 | 51700 | 51600 | 51700 | 51600 | 1510 |
| 409 | 20231115 | 121500 | 24293572900 | 51700 | 51700 | 51700 | 51600 | 1016 |
| 410 | 20231115 | 121400 | 24241060300 | 51700 | 51700 | 51700 | 51600 | 1660 |
| 411 | 20231115 | 121300 | 24155338900 | 51700 | 51700 | 51700 | 51600 | 968 |
| 412 | 20231115 | 121200 | 24105328500 | 51700 | 51600 | 51700 | 51600 | 883 |
| 413 | 20231115 | 121100 | 24059685700 | 51700 | 51700 | 51700 | 51600 | 331 |
| 414 | 20231115 | 121000 | 24042573100 | 51700 | 51700 | 51700 | 51600 | 814 |
| 415 | 20231115 | 120900 | 24000509900 | 51600 | 51700 | 51700 | 51600 | 1221 |
| 416 | 20231115 | 120800 | 23937432100 | 51700 | 51600 | 51700 | 51600 | 1103 |
| 417 | 20231115 | 120700 | 23880446600 | 51600 | 51600 | 51700 | 51600 | 1091 |
| 418 | 20231115 | 120600 | 23824087100 | 51700 | 51600 | 51700 | 51600 | 1591 |
| 419 | 20231115 | 120500 | 23741876400 | 51700 | 51700 | 51700 | 51600 | 1016 |
| 420 | 20231115 | 120400 | 23689380400 | 51700 | 51700 | 51700 | 51600 | 698 |
| 421 | 20231115 | 120300 | 23653312100 | 51700 | 51700 | 51700 | 51600 | 1190 |
| 422 | 20231115 | 120200 | 23591807400 | 51600 | 51700 | 51700 | 51600 | 443 |
| 423 | 20231115 | 120100 | 23568919000 | 51700 | 51700 | 51700 | 51600 | 506 |
| 424 | 20231115 | 120000 | 23542790700 | 51700 | 51700 | 51700 | 51600 | 584 |
| 425 | 20231115 | 115900 | 23512611700 | 51700 | 51600 | 51700 | 51600 | 686 |
| 426 | 20231115 | 115800 | 23477164800 | 51700 | 51600 | 51700 | 51600 | 5446 |
| 427 | 20231115 | 115700 | 23195938000 | 51600 | 51700 | 51700 | 51600 | 911 |
| 428 | 20231115 | 115600 | 23148844700 | 51600 | 51600 | 51700 | 51600 | 864 |
| 429 | 20231115 | 115500 | 23104206900 | 51600 | 51700 | 51700 | 51600 | 615 |
| 430 | 20231115 | 115400 | 23072428000 | 51700 | 51700 | 51700 | 51600 | 960 |
| 431 | 20231115 | 115300 | 23022821700 | 51700 | 51700 | 51700 | 51600 | 827 |
| 432 | 20231115 | 115200 | 22980088100 | 51700 | 51700 | 51700 | 51600 | 1054 |
| 433 | 20231115 | 115100 | 22925614700 | 51700 | 51700 | 51700 | 51600 | 1050 |
| 434 | 20231115 | 115000 | 22871372500 | 51700 | 51600 | 51700 | 51600 | 851 |
| 435 | 20231115 | 114900 | 22827414400 | 51600 | 51700 | 51700 | 51600 | 860 |
| 436 | 20231115 | 114800 | 22782967400 | 51600 | 51700 | 51700 | 51600 | 645 |
| 437 | 20231115 | 114700 | 22749655500 | 51700 | 51700 | 51700 | 51600 | 366 |
| 438 | 20231115 | 114600 | 22730745300 | 51600 | 51700 | 51700 | 51600 | 603 |
| 439 | 20231115 | 114500 | 22699582100 | 51600 | 51700 | 51700 | 51600 | 293 |
| 440 | 20231115 | 114400 | 22684445200 | 51700 | 51600 | 51700 | 51600 | 548 |
| 441 | 20231115 | 114300 | 22656145900 | 51700 | 51700 | 51700 | 51600 | 864 |
| 442 | 20231115 | 114200 | 22611485500 | 51600 | 51600 | 51700 | 51600 | 1414 |
| 443 | 20231115 | 114100 | 22538475500 | 51600 | 51700 | 51700 | 51600 | 810 |
| 444 | 20231115 | 114000 | 22496651300 | 51600 | 51600 | 51700 | 51600 | 743 |
| 445 | 20231115 | 113900 | 22458261900 | 51700 | 51600 | 51700 | 51600 | 1261 |
| 446 | 20231115 | 113800 | 22393145100 | 51700 | 51700 | 51700 | 51600 | 401 |
| 447 | 20231115 | 113700 | 22372422800 | 51600 | 51600 | 51700 | 51600 | 1799 |
| 448 | 20231115 | 113600 | 22279501100 | 51600 | 51700 | 51700 | 51600 | 960 |
| 449 | 20231115 | 113500 | 22229891300 | 51600 | 51600 | 51700 | 51500 | 1660 |
| 450 | 20231115 | 113400 | 22144232500 | 51600 | 51600 | 51600 | 51500 | 1450 |
| 451 | 20231115 | 113300 | 22069424600 | 51600 | 51500 | 51600 | 51500 | 1313 |
| 452 | 20231115 | 113200 | 22001679800 | 51600 | 51600 | 51600 | 51500 | 1434 |
| 453 | 20231115 | 113100 | 21927691700 | 51600 | 51600 | 51600 | 51500 | 1989 |
| 454 | 20231115 | 113000 | 21825072400 | 51600 | 51600 | 51600 | 51500 | 7860 |
| 455 | 20231115 | 112900 | 21419529900 | 51600 | 51600 | 51600 | 51500 | 1101 |
| 456 | 20231115 | 112800 | 21362731600 | 51500 | 51500 | 51600 | 51500 | 1267 |
| 457 | 20231115 | 112700 | 21297379300 | 51500 | 51600 | 51600 | 51500 | 999 |
| 458 | 20231115 | 112600 | 21245862700 | 51600 | 51500 | 51600 | 51500 | 645 |
| 459 | 20231115 | 112500 | 21212591800 | 51500 | 51600 | 51600 | 51500 | 709 |
| 460 | 20231115 | 112400 | 21176017800 | 51600 | 51600 | 51600 | 51500 | 949 |
| 461 | 20231115 | 112300 | 21127093100 | 51600 | 51600 | 51600 | 51500 | 1203 |
| 462 | 20231115 | 112200 | 21065036200 | 51500 | 51500 | 51600 | 51500 | 933 |
| 463 | 20231115 | 112100 | 21016920700 | 51600 | 51500 | 51600 | 51500 | 306 |
| 464 | 20231115 | 112000 | 21001151800 | 51600 | 51600 | 51600 | 51500 | 305 |
| 465 | 20231115 | 111900 | 20985432200 | 51600 | 51500 | 51600 | 51500 | 727 |
| 466 | 20231115 | 111800 | 20947940000 | 51500 | 51500 | 51600 | 51500 | 284 |
| 467 | 20231115 | 111700 | 20933306600 | 51600 | 51600 | 51600 | 51500 | 427 |
| 468 | 20231115 | 111600 | 20911301600 | 51600 | 51500 | 51600 | 51500 | 563 |
| 469 | 20231115 | 111500 | 20882277100 | 51500 | 51500 | 51600 | 51500 | 336 |
| 470 | 20231115 | 111400 | 20864969500 | 51600 | 51500 | 51600 | 51500 | 639 |
| 471 | 20231115 | 111300 | 20832023500 | 51500 | 51600 | 51600 | 51500 | 706 |
| 472 | 20231115 | 111200 | 20795640100 | 51500 | 51500 | 51600 | 51500 | 1630 |
| 473 | 20231115 | 111100 | 20711691400 | 51500 | 51500 | 51600 | 51500 | 528 |
| 474 | 20231115 | 111000 | 20684475700 | 51500 | 51500 | 51600 | 51500 | 710 |
| 475 | 20231115 | 110900 | 20647909300 | 51500 | 51500 | 51600 | 51500 | 425 |
| 476 | 20231115 | 110800 | 20626010800 | 51500 | 51500 | 51600 | 51500 | 649 |
| 477 | 20231115 | 110700 | 20592561400 | 51500 | 51500 | 51600 | 51500 | 3018 |
| 478 | 20231115 | 110600 | 20437129400 | 51600 | 51500 | 51600 | 51500 | 450 |
| 479 | 20231115 | 110500 | 20413953400 | 51500 | 51500 | 51600 | 51500 | 783 |
| 480 | 20231115 | 110400 | 20373606200 | 51500 | 51700 | 51700 | 51500 | 14925 |
| 481 | 20231115 | 110300 | 19603541000 | 51700 | 51600 | 51700 | 51600 | 296 |
| 482 | 20231115 | 110200 | 19588244200 | 51700 | 51700 | 51700 | 51600 | 845 |
| 483 | 20231115 | 110100 | 19544562800 | 51600 | 51700 | 51800 | 51600 | 5632 |
| 484 | 20231115 | 110000 | 19253606200 | 51700 | 51800 | 51800 | 51700 | 4741 |
| 485 | 20231115 | 105900 | 19008464500 | 51700 | 51700 | 51800 | 51600 | 16687 |
| 486 | 20231115 | 105800 | 18145357600 | 51700 | 51600 | 51700 | 51600 | 3408 |
| 487 | 20231115 | 105700 | 17969176600 | 51700 | 51700 | 51700 | 51600 | 2242 |
| 488 | 20231115 | 105600 | 17853278400 | 51700 | 51700 | 51700 | 51600 | 1578 |
| 489 | 20231115 | 105500 | 17771717800 | 51700 | 51600 | 51700 | 51600 | 602 |
| 490 | 20231115 | 105400 | 17740607200 | 51700 | 51700 | 51700 | 51600 | 785 |
| 491 | 20231115 | 105300 | 17700040100 | 51700 | 51700 | 51700 | 51600 | 1463 |
| 492 | 20231115 | 105200 | 17624409400 | 51700 | 51700 | 51700 | 51600 | 707 |
| 493 | 20231115 | 105100 | 17587870000 | 51700 | 51700 | 51700 | 51600 | 2224 |
| 494 | 20231115 | 105000 | 17472955100 | 51700 | 51700 | 51700 | 51600 | 1008 |
| 495 | 20231115 | 104900 | 17420848900 | 51700 | 51700 | 51700 | 51600 | 1636 |
| 496 | 20231115 | 104800 | 17336293200 | 51700 | 51700 | 51700 | 51600 | 1664 |
| 497 | 20231115 | 104700 | 17250269500 | 51700 | 51700 | 51700 | 51600 | 1800 |
| 498 | 20231115 | 104600 | 17157226800 | 51700 | 51700 | 51700 | 51600 | 695 |
| 499 | 20231115 | 104500 | 17121301700 | 51700 | 51700 | 51700 | 51600 | 2870 |
| 500 | 20231115 | 104400 | 16972942200 | 51700 | 51600 | 51700 | 51600 | 2009 |
| 501 | 20231115 | 104300 | 16869090600 | 51700 | 51700 | 51700 | 51600 | 1343 |
| 502 | 20231115 | 104200 | 16799669800 | 51700 | 51700 | 51700 | 51600 | 1580 |
| 503 | 20231115 | 104100 | 16717988900 | 51700 | 51700 | 51700 | 51600 | 1671 |
| 504 | 20231115 | 104000 | 16631603800 | 51700 | 51700 | 51700 | 51600 | 1685 |
| 505 | 20231115 | 103900 | 16544511200 | 51700 | 51700 | 51700 | 51600 | 912 |
| 506 | 20231115 | 103800 | 16497364800 | 51700 | 51700 | 51700 | 51600 | 17085 |
| 507 | 20231115 | 103700 | 15614089000 | 51600 | 51700 | 51700 | 51600 | 1841 |
| 508 | 20231115 | 103600 | 15518959100 | 51600 | 51700 | 51700 | 51600 | 1742 |
| 509 | 20231115 | 103500 | 15428916300 | 51700 | 51600 | 51700 | 51600 | 1621 |
| 510 | 20231115 | 103400 | 15345147100 | 51600 | 51700 | 51700 | 51600 | 1038 |
| 511 | 20231115 | 103300 | 15291521400 | 51700 | 51700 | 51700 | 51600 | 2163 |
| 512 | 20231115 | 103200 | 15179738600 | 51700 | 51700 | 51700 | 51600 | 1823 |
| 513 | 20231115 | 103100 | 15085539400 | 51700 | 51700 | 51700 | 51600 | 1813 |
| 514 | 20231115 | 103000 | 14991858500 | 51600 | 51600 | 51700 | 51600 | 1728 |
| 515 | 20231115 | 102900 | 14902553800 | 51700 | 51700 | 51700 | 51600 | 967 |
| 516 | 20231115 | 102800 | 14852589600 | 51700 | 51700 | 51700 | 51600 | 1052 |
| 517 | 20231115 | 102700 | 14798234900 | 51600 | 51700 | 51700 | 51600 | 1227 |
| 518 | 20231115 | 102600 | 14734834900 | 51700 | 51700 | 51700 | 51600 | 1191 |
| 519 | 20231115 | 102500 | 14673285100 | 51700 | 51700 | 51700 | 51600 | 1180 |
| 520 | 20231115 | 102400 | 14612301900 | 51600 | 51600 | 51700 | 51600 | 1103 |
| 521 | 20231115 | 102300 | 14555286200 | 51700 | 51700 | 51700 | 51600 | 590 |
| 522 | 20231115 | 102200 | 14524784500 | 51700 | 51600 | 51700 | 51600 | 902 |
| 523 | 20231115 | 102100 | 14478186600 | 51700 | 51700 | 51700 | 51600 | 1226 |
| 524 | 20231115 | 102000 | 14414819800 | 51700 | 51700 | 51700 | 51600 | 755 |
| 525 | 20231115 | 101900 | 14375818300 | 51700 | 51600 | 51700 | 51600 | 1406 |
| 526 | 20231115 | 101800 | 14303145000 | 51700 | 51600 | 51700 | 51500 | 9399 |
| 527 | 20231115 | 101700 | 13817936400 | 51600 | 51600 | 51600 | 51500 | 1162 |
| 528 | 20231115 | 101600 | 13757990900 | 51500 | 51600 | 51600 | 51500 | 944 |
| 529 | 20231115 | 101500 | 13709317900 | 51600 | 51600 | 51600 | 51500 | 1230 |
| 530 | 20231115 | 101400 | 13645864200 | 51500 | 51600 | 51600 | 51500 | 806 |
| 531 | 20231115 | 101300 | 13604298100 | 51600 | 51600 | 51600 | 51500 | 412 |
| 532 | 20231115 | 101200 | 13583065600 | 51600 | 51400 | 51600 | 51400 | 8534 |
| 533 | 20231115 | 101100 | 13143351900 | 51400 | 51500 | 51500 | 51400 | 215 |
| 534 | 20231115 | 101000 | 13132290300 | 51400 | 51400 | 51500 | 51400 | 1713 |
| 535 | 20231115 | 100900 | 13044170000 | 51400 | 51400 | 51500 | 51400 | 2400 |
| 536 | 20231115 | 100800 | 12920799100 | 51400 | 51400 | 51500 | 51400 | 2270 |
| 537 | 20231115 | 100700 | 12804115700 | 51400 | 51400 | 51500 | 51400 | 2038 |
| 538 | 20231115 | 100600 | 12699332200 | 51400 | 51400 | 51500 | 51400 | 1083 |
| 539 | 20231115 | 100500 | 12643651800 | 51400 | 51600 | 51600 | 51400 | 13216 |
| 540 | 20231115 | 100400 | 11963257100 | 51500 | 51600 | 51600 | 51500 | 839 |
| 541 | 20231115 | 100300 | 11919985500 | 51500 | 51600 | 51600 | 51500 | 577 |
| 542 | 20231115 | 100200 | 11890231600 | 51500 | 51600 | 51600 | 51500 | 1742 |
| 543 | 20231115 | 100100 | 11800485100 | 51600 | 51600 | 51600 | 51500 | 691 |
| 544 | 20231115 | 100000 | 11764843000 | 51600 | 51500 | 51600 | 51500 | 924 |
| 545 | 20231115 | 095900 | 11717205100 | 51500 | 51500 | 51600 | 51500 | 1794 |
| 546 | 20231115 | 095800 | 11624787200 | 51500 | 51500 | 51600 | 51500 | 815 |
| 547 | 20231115 | 095700 | 11582790000 | 51500 | 51500 | 51600 | 51500 | 469 |
| 548 | 20231115 | 095600 | 11558629100 | 51500 | 51500 | 51600 | 51500 | 413 |
| 549 | 20231115 | 095500 | 11537354200 | 51600 | 51500 | 51600 | 51500 | 497 |
| 550 | 20231115 | 095400 | 11511735700 | 51500 | 51700 | 51700 | 51500 | 13358 |
| 551 | 20231115 | 095300 | 10822500200 | 51600 | 51600 | 51700 | 51600 | 1796 |
| 552 | 20231115 | 095200 | 10729753700 | 51700 | 51700 | 51700 | 51600 | 1013 |
| 553 | 20231115 | 095100 | 10677422100 | 51600 | 51600 | 51700 | 51600 | 707 |
| 554 | 20231115 | 095000 | 10640908000 | 51600 | 51600 | 51700 | 51600 | 2689 |
| 555 | 20231115 | 094900 | 10501910200 | 51700 | 51600 | 51700 | 51600 | 3070 |
| 556 | 20231115 | 094800 | 10343443100 | 51700 | 51600 | 51700 | 51500 | 7853 |
| 557 | 20231115 | 094700 | 9938143700 | 51700 | 51500 | 51700 | 51500 | 6570 |
| 558 | 20231115 | 094600 | 9599015400 | 51500 | 51600 | 51600 | 51500 | 861 |
| 559 | 20231115 | 094500 | 9554611100 | 51500 | 51500 | 51600 | 51400 | 7624 |
| 560 | 20231115 | 094400 | 9161939600 | 51500 | 51500 | 51500 | 51400 | 2760 |
| 561 | 20231115 | 094300 | 9019801500 | 51400 | 51500 | 51500 | 51400 | 582 |
| 562 | 20231115 | 094200 | 8989844900 | 51500 | 51400 | 51500 | 51400 | 1802 |
| 563 | 20231115 | 094100 | 8897169900 | 51500 | 51400 | 51500 | 51400 | 1938 |
| 564 | 20231115 | 094000 | 8797408100 | 51400 | 51500 | 51500 | 51400 | 817 |
| 565 | 20231115 | 093900 | 8755366900 | 51400 | 51400 | 51500 | 51400 | 418 |
| 566 | 20231115 | 093800 | 8733880600 | 51400 | 51400 | 51500 | 51400 | 3773 |
| 567 | 20231115 | 093700 | 8539926000 | 51400 | 51400 | 51400 | 51300 | 947 |
| 568 | 20231115 | 093600 | 8491256300 | 51400 | 51400 | 51500 | 51300 | 1385 |
| 569 | 20231115 | 093500 | 8420064300 | 51300 | 51300 | 51500 | 51300 | 21057 |
| 570 | 20231115 | 093400 | 7338482000 | 51300 | 51200 | 51300 | 51200 | 910 |
| 571 | 20231115 | 093300 | 7291828300 | 51200 | 51300 | 51300 | 51200 | 771 |
| 572 | 20231115 | 093200 | 7252304300 | 51300 | 51300 | 51300 | 51200 | 1246 |
| 573 | 20231115 | 093100 | 7188391400 | 51300 | 51200 | 51300 | 51200 | 694 |
| 574 | 20231115 | 093000 | 7152815100 | 51200 | 51200 | 51300 | 51200 | 818 |
| 575 | 20231115 | 092900 | 7110888200 | 51200 | 51200 | 51300 | 51200 | 899 |
| 576 | 20231115 | 092800 | 7064817800 | 51300 | 51300 | 51300 | 51200 | 874 |
| 577 | 20231115 | 092700 | 7019999600 | 51200 | 51200 | 51300 | 51200 | 646 |
| 578 | 20231115 | 092600 | 6986894400 | 51300 | 51300 | 51300 | 51200 | 901 |
| 579 | 20231115 | 092500 | 6940726900 | 51200 | 51300 | 51300 | 51200 | 200 |
| 580 | 20231115 | 092400 | 6930485100 | 51300 | 51100 | 51300 | 51100 | 5227 |
| 581 | 20231115 | 092300 | 6662830300 | 51200 | 51100 | 51200 | 51100 | 971 |
| 582 | 20231115 | 092200 | 6613165200 | 51100 | 51000 | 51100 | 51000 | 1828 |
| 583 | 20231115 | 092100 | 6519777700 | 51000 | 51100 | 51200 | 51000 | 10577 |
| 584 | 20231115 | 092000 | 5979273800 | 51200 | 51200 | 51200 | 51100 | 6540 |
| 585 | 20231115 | 091900 | 5645025600 | 51200 | 51100 | 51200 | 51100 | 1835 |
| 586 | 20231115 | 091800 | 5551151100 | 51200 | 51200 | 51200 | 51100 | 931 |
| 587 | 20231115 | 091700 | 5503500500 | 51200 | 51200 | 51200 | 51100 | 5483 |
| 588 | 20231115 | 091600 | 5222791400 | 51200 | 51100 | 51200 | 51100 | 2129 |
| 589 | 20231115 | 091500 | 5113835100 | 51100 | 51200 | 51200 | 51100 | 1686 |
| 590 | 20231115 | 091400 | 5027530200 | 51200 | 51200 | 51200 | 51100 | 3715 |
| 591 | 20231115 | 091300 | 4837400800 | 51200 | 51200 | 51200 | 51100 | 2169 |
| 592 | 20231115 | 091200 | 4726376100 | 51200 | 51200 | 51200 | 51100 | 1653 |
| 593 | 20231115 | 091100 | 4641783400 | 51200 | 51200 | 51300 | 51100 | 8810 |
| 594 | 20231115 | 091000 | 4190680300 | 51200 | 51200 | 51300 | 51100 | 2110 |
| 595 | 20231115 | 090900 | 4082661800 | 51200 | 51200 | 51200 | 51100 | 7448 |
| 596 | 20231115 | 090800 | 3701748600 | 51200 | 51300 | 51300 | 51200 | 3701 |
| 597 | 20231115 | 090700 | 3512042500 | 51300 | 51300 | 51400 | 51100 | 5631 |
| 598 | 20231115 | 090600 | 3223283400 | 51300 | 51500 | 51500 | 51300 | 7687 |
| 599 | 20231115 | 090500 | 2828280600 | 51600 | 51500 | 51600 | 51400 | 7220 |
| 600 | 20231115 | 090400 | 2456441000 | 51500 | 51500 | 51500 | 51400 | 4487 |
| 601 | 20231115 | 090300 | 2225381700 | 51500 | 51500 | 51600 | 51400 | 3974 |
| 602 | 20231115 | 090200 | 2020750500 | 51500 | 51500 | 51600 | 51400 | 3590 |
| 603 | 20231115 | 090100 | 1835867000 | 51400 | 51600 | 51600 | 51400 | 5109 |
| 604 | 20231115 | 090000 | 1572600100 | 51600 | 51700 | 51800 | 51500 | 30387 |