31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 183200 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 17433 |
| 3 | 20231115 | 183100 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 4 | 20231115 | 183000 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 5 | 20231115 | 182900 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 6 | 20231115 | 182800 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 7 | 20231115 | 182700 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 8 | 20231115 | 182600 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 9 | 20231115 | 182500 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 10 | 20231115 | 182400 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 11 | 20231115 | 182300 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 12 | 20231115 | 182200 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 13 | 20231115 | 182100 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 14 | 20231115 | 182000 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 15 | 20231115 | 181900 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 16 | 20231115 | 181800 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 17 | 20231115 | 181700 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 18 | 20231115 | 181600 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 19 | 20231115 | 181500 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 20 | 20231115 | 181400 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 21 | 20231115 | 181300 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 22 | 20231115 | 181200 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 23 | 20231115 | 181100 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 24 | 20231115 | 181000 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 25 | 20231115 | 180900 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 26 | 20231115 | 180800 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 27 | 20231115 | 180700 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 28 | 20231115 | 180600 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 29 | 20231115 | 180500 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 30 | 20231115 | 180400 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 31 | 20231115 | 180300 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 32 | 20231115 | 180200 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 17433 |
| 33 | 20231115 | 180100 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 34 | 20231115 | 180000 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 35 | 20231115 | 175900 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 36 | 20231115 | 175800 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 37 | 20231115 | 175700 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 38 | 20231115 | 175600 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 39 | 20231115 | 175500 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 40 | 20231115 | 175400 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 41 | 20231115 | 175300 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 42 | 20231115 | 175200 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 43 | 20231115 | 175100 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 44 | 20231115 | 175000 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 45 | 20231115 | 174900 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 46 | 20231115 | 174800 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 47 | 20231115 | 174700 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 48 | 20231115 | 174600 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 49 | 20231115 | 174500 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 50 | 20231115 | 174400 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 51 | 20231115 | 174300 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 52 | 20231115 | 174200 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 53 | 20231115 | 174100 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 54 | 20231115 | 174000 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 55 | 20231115 | 173900 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 56 | 20231115 | 173800 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 57 | 20231115 | 173700 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 58 | 20231115 | 173600 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 59 | 20231115 | 173500 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 60 | 20231115 | 173400 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 61 | 20231115 | 173300 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 62 | 20231115 | 173200 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 17433 |
| 63 | 20231115 | 173100 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 64 | 20231115 | 173000 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 65 | 20231115 | 172900 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 66 | 20231115 | 172800 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 67 | 20231115 | 172700 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 68 | 20231115 | 172600 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 69 | 20231115 | 172500 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 70 | 20231115 | 172400 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 71 | 20231115 | 172300 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 72 | 20231115 | 172200 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 73 | 20231115 | 172100 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 74 | 20231115 | 172000 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 75 | 20231115 | 171900 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 76 | 20231115 | 171800 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 77 | 20231115 | 171700 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 78 | 20231115 | 171600 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 79 | 20231115 | 171500 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 80 | 20231115 | 171400 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 81 | 20231115 | 171300 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 82 | 20231115 | 171200 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 83 | 20231115 | 171100 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 84 | 20231115 | 171000 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 85 | 20231115 | 170900 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 86 | 20231115 | 170800 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 87 | 20231115 | 170700 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 88 | 20231115 | 170600 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 89 | 20231115 | 170500 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 90 | 20231115 | 170400 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 91 | 20231115 | 170300 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 92 | 20231115 | 170200 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 17433 |
| 93 | 20231115 | 170100 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 94 | 20231115 | 170000 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 95 | 20231115 | 165900 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 96 | 20231115 | 165800 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 97 | 20231115 | 165700 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 98 | 20231115 | 165600 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 99 | 20231115 | 165500 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 100 | 20231115 | 165400 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 101 | 20231115 | 165300 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 102 | 20231115 | 165200 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 103 | 20231115 | 165100 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 104 | 20231115 | 165000 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 105 | 20231115 | 164900 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 106 | 20231115 | 164800 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 107 | 20231115 | 164700 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 108 | 20231115 | 164600 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 109 | 20231115 | 164500 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 110 | 20231115 | 164400 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 111 | 20231115 | 164300 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 112 | 20231115 | 164200 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 113 | 20231115 | 164100 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 114 | 20231115 | 164000 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 115 | 20231115 | 163900 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 116 | 20231115 | 163800 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 117 | 20231115 | 163700 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 118 | 20231115 | 163600 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 119 | 20231115 | 163500 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 120 | 20231115 | 163400 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 121 | 20231115 | 163300 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 122 | 20231115 | 163200 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 17433 |
| 123 | 20231115 | 163100 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 124 | 20231115 | 163000 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 125 | 20231115 | 162900 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 126 | 20231115 | 162800 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 127 | 20231115 | 162700 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 128 | 20231115 | 162600 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 129 | 20231115 | 162500 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 130 | 20231115 | 162400 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 131 | 20231115 | 162300 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 132 | 20231115 | 162200 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 133 | 20231115 | 162100 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 134 | 20231115 | 162000 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 135 | 20231115 | 161900 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 136 | 20231115 | 161800 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 137 | 20231115 | 161700 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 138 | 20231115 | 161600 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 139 | 20231115 | 161500 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 140 | 20231115 | 161400 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 141 | 20231115 | 161300 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 142 | 20231115 | 161200 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 143 | 20231115 | 161100 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 144 | 20231115 | 161000 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 145 | 20231115 | 160900 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 146 | 20231115 | 160800 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 147 | 20231115 | 160700 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 148 | 20231115 | 160600 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 149 | 20231115 | 160500 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 150 | 20231115 | 160400 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 151 | 20231115 | 160300 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 152 | 20231115 | 160200 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 17433 |
| 153 | 20231115 | 160100 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 154 | 20231115 | 160000 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 155 | 20231115 | 155900 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 156 | 20231115 | 155800 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 157 | 20231115 | 155700 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 158 | 20231115 | 155600 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 159 | 20231115 | 155500 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 160 | 20231115 | 155400 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 161 | 20231115 | 155300 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 162 | 20231115 | 155200 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 163 | 20231115 | 155100 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 164 | 20231115 | 155000 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 165 | 20231115 | 154900 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 166 | 20231115 | 154800 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 167 | 20231115 | 154700 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 168 | 20231115 | 154600 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 169 | 20231115 | 154500 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 170 | 20231115 | 154400 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 171 | 20231115 | 154300 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 172 | 20231115 | 154200 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 173 | 20231115 | 154100 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 174 | 20231115 | 154000 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 175 | 20231115 | 153900 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 176 | 20231115 | 153800 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 177 | 20231115 | 153700 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 178 | 20231115 | 153600 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 179 | 20231115 | 153500 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 180 | 20231115 | 153400 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 181 | 20231115 | 153300 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 182 | 20231115 | 153200 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 17433 |
| 183 | 20231115 | 153100 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 0 |
| 184 | 20231115 | 153000 | 12941898800 | 54600 | 54600 | 54600 | 54600 | 17433 |
| 185 | 20231115 | 152900 | 11990057000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 186 | 20231115 | 152800 | 11990057000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 187 | 20231115 | 152700 | 11990057000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 188 | 20231115 | 152600 | 11990057000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 189 | 20231115 | 152500 | 11990057000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 190 | 20231115 | 152400 | 11990057000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 191 | 20231115 | 152300 | 11990057000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 192 | 20231115 | 152200 | 11990057000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 193 | 20231115 | 152100 | 11990057000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 194 | 20231115 | 152000 | 11990057000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 195 | 20231115 | 151900 | 11990057000 | 54600 | 54700 | 54800 | 54600 | 1079 |
| 196 | 20231115 | 151800 | 11931059700 | 54700 | 54800 | 54800 | 54600 | 888 |
| 197 | 20231115 | 151700 | 11882499900 | 54700 | 54800 | 54800 | 54700 | 795 |
| 198 | 20231115 | 151600 | 11838990900 | 54700 | 54600 | 54800 | 54600 | 9112 |
| 199 | 20231115 | 151500 | 11340538900 | 54700 | 54800 | 54800 | 54600 | 1827 |
| 200 | 20231115 | 151400 | 11240624800 | 54700 | 54800 | 54800 | 54700 | 924 |
| 201 | 20231115 | 151300 | 11190068300 | 54800 | 54800 | 54800 | 54700 | 1909 |
| 202 | 20231115 | 151200 | 11085584500 | 54800 | 54700 | 54800 | 54700 | 2452 |
| 203 | 20231115 | 151100 | 10951240600 | 54800 | 54800 | 54800 | 54700 | 431 |
| 204 | 20231115 | 151000 | 10927651300 | 54700 | 54800 | 54800 | 54700 | 707 |
| 205 | 20231115 | 150900 | 10888971300 | 54800 | 54900 | 54900 | 54700 | 2586 |
| 206 | 20231115 | 150800 | 10747204800 | 54900 | 54900 | 54900 | 54800 | 264 |
| 207 | 20231115 | 150700 | 10732712200 | 54900 | 54800 | 54900 | 54800 | 591 |
| 208 | 20231115 | 150600 | 10700305900 | 54900 | 54800 | 54900 | 54700 | 600 |
| 209 | 20231115 | 150500 | 10667429000 | 54800 | 54800 | 54800 | 54700 | 1864 |
| 210 | 20231115 | 150400 | 10565309200 | 54800 | 54800 | 54800 | 54700 | 604 |
| 211 | 20231115 | 150300 | 10532216500 | 54900 | 54800 | 54900 | 54800 | 1817 |
| 212 | 20231115 | 150200 | 10432587000 | 54800 | 54900 | 54900 | 54800 | 337 |
| 213 | 20231115 | 150100 | 10414111300 | 54800 | 54800 | 54900 | 54800 | 109 |
| 214 | 20231115 | 150000 | 10408131800 | 54800 | 54900 | 54900 | 54800 | 107 |
| 215 | 20231115 | 145900 | 10402258400 | 54900 | 54800 | 54900 | 54800 | 175 |
| 216 | 20231115 | 145800 | 10392662800 | 54800 | 54900 | 54900 | 54700 | 2153 |
| 217 | 20231115 | 145700 | 10274674300 | 54800 | 54800 | 54900 | 54800 | 1140 |
| 218 | 20231115 | 145600 | 10212199300 | 54800 | 54900 | 54900 | 54800 | 208 |
| 219 | 20231115 | 145500 | 10200792900 | 54900 | 55000 | 55000 | 54800 | 2113 |
| 220 | 20231115 | 145400 | 10084824100 | 55000 | 55000 | 55000 | 54900 | 170 |
| 221 | 20231115 | 145300 | 10075481000 | 55000 | 54900 | 55000 | 54900 | 152 |
| 222 | 20231115 | 145200 | 10067130600 | 54900 | 54900 | 55000 | 54900 | 187 |
| 223 | 20231115 | 145100 | 10056850300 | 55000 | 54900 | 55000 | 54900 | 245 |
| 224 | 20231115 | 145000 | 10043388700 | 55000 | 55000 | 55000 | 54900 | 373 |
| 225 | 20231115 | 144900 | 10022899700 | 54900 | 55000 | 55000 | 54900 | 77 |
| 226 | 20231115 | 144800 | 10018665600 | 55000 | 55000 | 55000 | 54900 | 107 |
| 227 | 20231115 | 144700 | 10012781500 | 55000 | 54900 | 55000 | 54900 | 129 |
| 228 | 20231115 | 144600 | 10005690300 | 54900 | 55100 | 55100 | 54900 | 170 |
| 229 | 20231115 | 144500 | 9996336800 | 55000 | 55000 | 55100 | 55000 | 333 |
| 230 | 20231115 | 144400 | 9978021000 | 55000 | 55000 | 55100 | 55000 | 560 |
| 231 | 20231115 | 144300 | 9947211400 | 55000 | 54900 | 55000 | 54900 | 408 |
| 232 | 20231115 | 144200 | 9924792400 | 55000 | 55000 | 55000 | 54900 | 497 |
| 233 | 20231115 | 144100 | 9897481200 | 54900 | 54900 | 55000 | 54900 | 990 |
| 234 | 20231115 | 144000 | 9843128700 | 55000 | 55000 | 55000 | 54900 | 254 |
| 235 | 20231115 | 143900 | 9829160000 | 54900 | 54900 | 55000 | 54900 | 440 |
| 236 | 20231115 | 143800 | 9804994600 | 55000 | 54900 | 55000 | 54900 | 82 |
| 237 | 20231115 | 143700 | 9800485600 | 55000 | 55100 | 55100 | 55000 | 657 |
| 238 | 20231115 | 143600 | 9764349000 | 55100 | 55000 | 55100 | 55000 | 156 |
| 239 | 20231115 | 143500 | 9755760700 | 55100 | 55000 | 55100 | 55000 | 989 |
| 240 | 20231115 | 143400 | 9701358100 | 55100 | 55100 | 55100 | 55000 | 569 |
| 241 | 20231115 | 143300 | 9670054700 | 55100 | 55000 | 55100 | 55000 | 97 |
| 242 | 20231115 | 143200 | 9664716400 | 55100 | 55100 | 55100 | 55100 | 114 |
| 243 | 20231115 | 143100 | 9658435000 | 55000 | 55100 | 55100 | 55000 | 93 |
| 244 | 20231115 | 143000 | 9653311700 | 55000 | 55200 | 55200 | 55000 | 764 |
| 245 | 20231115 | 142900 | 9611209800 | 55100 | 55100 | 55200 | 55100 | 498 |
| 246 | 20231115 | 142800 | 9583765100 | 55100 | 55000 | 55100 | 55000 | 219 |
| 247 | 20231115 | 142700 | 9571704000 | 55000 | 55000 | 55100 | 55000 | 427 |
| 248 | 20231115 | 142600 | 9548198000 | 55100 | 55100 | 55100 | 55000 | 349 |
| 249 | 20231115 | 142500 | 9528974900 | 55000 | 55000 | 55100 | 55000 | 114 |
| 250 | 20231115 | 142400 | 9522700500 | 55000 | 55100 | 55100 | 55000 | 185 |
| 251 | 20231115 | 142300 | 9512507900 | 55100 | 55100 | 55100 | 55000 | 141 |
| 252 | 20231115 | 142200 | 9504739600 | 55100 | 55100 | 55100 | 55000 | 545 |
| 253 | 20231115 | 142100 | 9474755200 | 55000 | 54900 | 55200 | 54900 | 4070 |
| 254 | 20231115 | 142000 | 9250713100 | 55000 | 55000 | 55000 | 54900 | 352 |
| 255 | 20231115 | 141900 | 9231357700 | 55000 | 54900 | 55000 | 54900 | 222 |
| 256 | 20231115 | 141800 | 9219148900 | 54900 | 54900 | 55000 | 54900 | 1088 |
| 257 | 20231115 | 141700 | 9159309900 | 55000 | 54900 | 55000 | 54900 | 496 |
| 258 | 20231115 | 141600 | 9132079400 | 54900 | 54900 | 55000 | 54900 | 110 |
| 259 | 20231115 | 141500 | 9126036200 | 54900 | 55000 | 55000 | 54900 | 455 |
| 260 | 20231115 | 141400 | 9101039500 | 54900 | 54900 | 55000 | 54900 | 258 |
| 261 | 20231115 | 141300 | 9086858000 | 54900 | 54900 | 54900 | 54900 | 8 |
| 262 | 20231115 | 141200 | 9086418800 | 55000 | 54900 | 55000 | 54900 | 185 |
| 263 | 20231115 | 141100 | 9076255300 | 54900 | 55000 | 55000 | 54900 | 60 |
| 264 | 20231115 | 141000 | 9072956200 | 54900 | 55000 | 55000 | 54900 | 124 |
| 265 | 20231115 | 140900 | 9066137000 | 54900 | 54900 | 55000 | 54900 | 99 |
| 266 | 20231115 | 140800 | 9060700500 | 54900 | 54900 | 55000 | 54900 | 146 |
| 267 | 20231115 | 140700 | 9052678000 | 55000 | 54900 | 55000 | 54900 | 79 |
| 268 | 20231115 | 140600 | 9048333800 | 55000 | 55000 | 55000 | 54900 | 73 |
| 269 | 20231115 | 140500 | 9044319600 | 55000 | 54900 | 55000 | 54900 | 51 |
| 270 | 20231115 | 140400 | 9041519100 | 55000 | 55000 | 55000 | 54900 | 236 |
| 271 | 20231115 | 140300 | 9028539900 | 55000 | 54900 | 55000 | 54900 | 183 |
| 272 | 20231115 | 140200 | 9018477500 | 55000 | 55000 | 55000 | 55000 | 76 |
| 273 | 20231115 | 140100 | 9014297500 | 54900 | 55000 | 55100 | 54900 | 291 |
| 274 | 20231115 | 140000 | 8998293400 | 55000 | 55100 | 55100 | 55000 | 282 |
| 275 | 20231115 | 135900 | 8982776800 | 55100 | 55000 | 55100 | 54900 | 642 |
| 276 | 20231115 | 135800 | 8947468000 | 55000 | 55000 | 55000 | 54900 | 85 |
| 277 | 20231115 | 135700 | 8942793900 | 55000 | 55000 | 55000 | 54900 | 62 |
| 278 | 20231115 | 135600 | 8939384700 | 55000 | 54900 | 55000 | 54900 | 108 |
| 279 | 20231115 | 135500 | 8933445700 | 55000 | 55000 | 55000 | 54900 | 351 |
| 280 | 20231115 | 135400 | 8914163200 | 55000 | 55100 | 55100 | 55000 | 171 |
| 281 | 20231115 | 135300 | 8904749000 | 55000 | 55100 | 55100 | 55000 | 138 |
| 282 | 20231115 | 135200 | 8897152600 | 55100 | 55100 | 55100 | 55000 | 703 |
| 283 | 20231115 | 135100 | 8858484500 | 55100 | 55100 | 55100 | 55000 | 473 |
| 284 | 20231115 | 135000 | 8832458400 | 55100 | 55000 | 55100 | 54900 | 1798 |
| 285 | 20231115 | 134900 | 8733606800 | 55000 | 54900 | 55000 | 54800 | 938 |
| 286 | 20231115 | 134800 | 8682091200 | 54900 | 54800 | 54900 | 54800 | 1012 |
| 287 | 20231115 | 134700 | 8626538800 | 54900 | 54900 | 54900 | 54800 | 193 |
| 288 | 20231115 | 134600 | 8615947500 | 54900 | 54900 | 54900 | 54800 | 216 |
| 289 | 20231115 | 134500 | 8604092800 | 54800 | 54900 | 54900 | 54800 | 92 |
| 290 | 20231115 | 134400 | 8599047000 | 54900 | 54900 | 54900 | 54800 | 79 |
| 291 | 20231115 | 134300 | 8594710800 | 54900 | 54900 | 54900 | 54800 | 131 |
| 292 | 20231115 | 134200 | 8587525800 | 54900 | 54900 | 54900 | 54800 | 615 |
| 293 | 20231115 | 134100 | 8553808100 | 54900 | 54900 | 54900 | 54800 | 95 |
| 294 | 20231115 | 134000 | 8548593400 | 54900 | 54900 | 54900 | 54800 | 879 |
| 295 | 20231115 | 133900 | 8500337100 | 54900 | 54900 | 54900 | 54800 | 66 |
| 296 | 20231115 | 133800 | 8496714600 | 54800 | 54900 | 54900 | 54800 | 513 |
| 297 | 20231115 | 133700 | 8468579200 | 54900 | 55000 | 55000 | 54900 | 657 |
| 298 | 20231115 | 133600 | 8432500600 | 55000 | 55000 | 55100 | 54900 | 2916 |
| 299 | 20231115 | 133500 | 8272131500 | 54900 | 55000 | 55000 | 54900 | 428 |
| 300 | 20231115 | 133400 | 8248627300 | 55000 | 55000 | 55000 | 54900 | 59 |
| 301 | 20231115 | 133300 | 8245384100 | 55000 | 55000 | 55000 | 54900 | 104 |
| 302 | 20231115 | 133200 | 8239668600 | 55000 | 55000 | 55000 | 54900 | 91 |
| 303 | 20231115 | 133100 | 8234664900 | 55000 | 55000 | 55000 | 55000 | 48 |
| 304 | 20231115 | 133000 | 8232024900 | 54900 | 55000 | 55000 | 54900 | 137 |
| 305 | 20231115 | 132900 | 8224496100 | 55000 | 55000 | 55000 | 54900 | 81 |
| 306 | 20231115 | 132800 | 8220042000 | 54900 | 54900 | 54900 | 54800 | 1048 |
| 307 | 20231115 | 132700 | 8162510300 | 54900 | 54900 | 54900 | 54800 | 182 |
| 308 | 20231115 | 132600 | 8152523100 | 54900 | 54900 | 54900 | 54800 | 81 |
| 309 | 20231115 | 132500 | 8148077100 | 54900 | 54800 | 54900 | 54800 | 510 |
| 310 | 20231115 | 132400 | 8120117800 | 54900 | 54900 | 54900 | 54800 | 270 |
| 311 | 20231115 | 132300 | 8105312000 | 54900 | 54800 | 54900 | 54700 | 2070 |
| 312 | 20231115 | 132200 | 7991797600 | 54800 | 54800 | 54800 | 54700 | 70 |
| 313 | 20231115 | 132100 | 7987965900 | 54700 | 54800 | 54800 | 54700 | 323 |
| 314 | 20231115 | 132000 | 7970273500 | 54800 | 54800 | 54800 | 54700 | 88 |
| 315 | 20231115 | 131900 | 7965452100 | 54800 | 54700 | 54800 | 54700 | 1763 |
| 316 | 20231115 | 131800 | 7868841600 | 54800 | 54800 | 54900 | 54800 | 1924 |
| 317 | 20231115 | 131700 | 7763405400 | 54800 | 54800 | 54900 | 54800 | 140 |
| 318 | 20231115 | 131600 | 7755732200 | 54800 | 54900 | 54900 | 54800 | 951 |
| 319 | 20231115 | 131500 | 7703565500 | 54800 | 54900 | 54900 | 54800 | 427 |
| 320 | 20231115 | 131400 | 7680163000 | 54800 | 54900 | 54900 | 54800 | 608 |
| 321 | 20231115 | 131300 | 7646842200 | 54800 | 54900 | 54900 | 54800 | 65 |
| 322 | 20231115 | 131200 | 7643278400 | 54800 | 54800 | 54800 | 54800 | 85 |
| 323 | 20231115 | 131100 | 7638620400 | 54800 | 54900 | 54900 | 54800 | 31 |
| 324 | 20231115 | 131000 | 7636919300 | 54800 | 54800 | 54800 | 54800 | 116 |
| 325 | 20231115 | 130900 | 7630562500 | 54800 | 54800 | 54800 | 54800 | 510 |
| 326 | 20231115 | 130800 | 7602614500 | 54800 | 54800 | 54800 | 54800 | 824 |
| 327 | 20231115 | 130700 | 7557459300 | 54900 | 54800 | 54900 | 54800 | 147 |
| 328 | 20231115 | 130600 | 7549403600 | 54800 | 54800 | 54800 | 54800 | 677 |
| 329 | 20231115 | 130500 | 7512304000 | 54800 | 54800 | 54800 | 54800 | 112 |
| 330 | 20231115 | 130400 | 7506166400 | 54900 | 54900 | 54900 | 54800 | 2819 |
| 331 | 20231115 | 130300 | 7351417000 | 55000 | 54900 | 55000 | 54900 | 43 |
| 332 | 20231115 | 130200 | 7349055500 | 54900 | 55000 | 55000 | 54900 | 408 |
| 333 | 20231115 | 130100 | 7326636000 | 54900 | 54900 | 54900 | 54900 | 88 |
| 334 | 20231115 | 130000 | 7321804800 | 54900 | 55000 | 55000 | 54900 | 125 |
| 335 | 20231115 | 125900 | 7314940100 | 55000 | 55000 | 55000 | 54900 | 31 |
| 336 | 20231115 | 125800 | 7313235200 | 55000 | 54900 | 55000 | 54900 | 61 |
| 337 | 20231115 | 125700 | 7309884000 | 54900 | 55000 | 55000 | 54900 | 28 |
| 338 | 20231115 | 125600 | 7308344600 | 54900 | 54900 | 54900 | 54900 | 61 |
| 339 | 20231115 | 125500 | 7304995700 | 55000 | 54900 | 55000 | 54900 | 115 |
| 340 | 20231115 | 125400 | 7298679400 | 54900 | 55000 | 55000 | 54900 | 209 |
| 341 | 20231115 | 125300 | 7287199200 | 54900 | 55000 | 55000 | 54900 | 607 |
| 342 | 20231115 | 125200 | 7253855700 | 55000 | 54900 | 55000 | 54900 | 30 |
| 343 | 20231115 | 125100 | 7252206500 | 54900 | 55000 | 55000 | 54900 | 507 |
| 344 | 20231115 | 125000 | 7224372000 | 55000 | 55000 | 55000 | 54900 | 60 |
| 345 | 20231115 | 124900 | 7221074700 | 55000 | 55000 | 55000 | 55000 | 23 |
| 346 | 20231115 | 124800 | 7219809700 | 54900 | 54900 | 54900 | 54900 | 450 |
| 347 | 20231115 | 124700 | 7195104700 | 54900 | 54900 | 55000 | 54900 | 574 |
| 348 | 20231115 | 124600 | 7163580900 | 54900 | 55000 | 55000 | 54900 | 66 |
| 349 | 20231115 | 124500 | 7159955000 | 55000 | 55000 | 55000 | 54900 | 44 |
| 350 | 20231115 | 124400 | 7157537000 | 55000 | 54900 | 55000 | 54900 | 234 |
| 351 | 20231115 | 124300 | 7144668100 | 54900 | 54900 | 54900 | 54900 | 13 |
| 352 | 20231115 | 124200 | 7143954400 | 55000 | 54900 | 55000 | 54900 | 111 |
| 353 | 20231115 | 124100 | 7137853400 | 54900 | 54900 | 55000 | 54900 | 59 |
| 354 | 20231115 | 124000 | 7134613200 | 54900 | 55000 | 55000 | 54900 | 250 |
| 355 | 20231115 | 123900 | 7120863300 | 55000 | 55000 | 55000 | 55000 | 415 |
| 356 | 20231115 | 123800 | 7098038300 | 55100 | 55200 | 55200 | 55100 | 146 |
| 357 | 20231115 | 123700 | 7089991500 | 55100 | 55100 | 55100 | 55100 | 230 |
| 358 | 20231115 | 123600 | 7077318500 | 55200 | 55100 | 55200 | 55100 | 122 |
| 359 | 20231115 | 123500 | 7070594300 | 55200 | 54900 | 55200 | 54900 | 954 |
| 360 | 20231115 | 123400 | 7018106700 | 55000 | 55000 | 55000 | 54900 | 149 |
| 361 | 20231115 | 123300 | 7009921700 | 54900 | 55000 | 55000 | 54900 | 885 |
| 362 | 20231115 | 123200 | 6961246800 | 55000 | 55000 | 55000 | 55000 | 1 |
| 363 | 20231115 | 123100 | 6961191800 | 55000 | 55000 | 55000 | 55000 | 1 |
| 364 | 20231115 | 123000 | 6961136800 | 55100 | 55100 | 55100 | 55100 | 317 |
| 365 | 20231115 | 122900 | 6943670100 | 55200 | 55200 | 55200 | 55200 | 21 |
| 366 | 20231115 | 122800 | 6942510900 | 55100 | 55100 | 55100 | 55100 | 544 |
| 367 | 20231115 | 122700 | 6912536500 | 55100 | 55100 | 55100 | 55100 | 3 |
| 368 | 20231115 | 122600 | 6912371200 | 55100 | 55100 | 55100 | 55000 | 7 |
| 369 | 20231115 | 122500 | 6911985600 | 55100 | 55000 | 55100 | 55000 | 59 |
| 370 | 20231115 | 122400 | 6908740500 | 55000 | 55000 | 55000 | 55000 | 78 |
| 371 | 20231115 | 122300 | 6904450500 | 55000 | 55000 | 55000 | 55000 | 505 |
| 372 | 20231115 | 122200 | 6876675500 | 55000 | 55000 | 55100 | 55000 | 82 |
| 373 | 20231115 | 122100 | 6872163300 | 55000 | 55000 | 55000 | 55000 | 337 |
| 374 | 20231115 | 122000 | 6853628300 | 55000 | 55000 | 55000 | 55000 | 342 |
| 375 | 20231115 | 121900 | 6834818300 | 55000 | 55100 | 55100 | 55000 | 112 |
| 376 | 20231115 | 121800 | 6828650900 | 55100 | 55100 | 55100 | 55000 | 334 |
| 377 | 20231115 | 121700 | 6810273200 | 55000 | 55000 | 55100 | 55000 | 72 |
| 378 | 20231115 | 121600 | 6806312200 | 55000 | 55100 | 55100 | 55000 | 84 |
| 379 | 20231115 | 121500 | 6801690700 | 55100 | 55100 | 55100 | 55100 | 23 |
| 380 | 20231115 | 121400 | 6800423400 | 55100 | 55000 | 55100 | 55000 | 79 |
| 381 | 20231115 | 121300 | 6796074100 | 55100 | 55000 | 55100 | 55000 | 67 |
| 382 | 20231115 | 121200 | 6792386400 | 55100 | 55000 | 55100 | 55000 | 33 |
| 383 | 20231115 | 121100 | 6790569200 | 55000 | 55100 | 55100 | 55000 | 33 |
| 384 | 20231115 | 121000 | 6788752500 | 55000 | 55000 | 55000 | 55000 | 0 |
| 385 | 20231115 | 120900 | 6788752500 | 55000 | 55200 | 55200 | 55000 | 90 |
| 386 | 20231115 | 120800 | 6783797000 | 55200 | 55100 | 55200 | 55100 | 309 |
| 387 | 20231115 | 120700 | 6766769600 | 55100 | 55100 | 55100 | 55100 | 116 |
| 388 | 20231115 | 120600 | 6760378000 | 55200 | 55200 | 55200 | 55200 | 16 |
| 389 | 20231115 | 120500 | 6759494800 | 55200 | 55200 | 55200 | 55100 | 21 |
| 390 | 20231115 | 120400 | 6758336100 | 55200 | 55200 | 55200 | 55100 | 133 |
| 391 | 20231115 | 120300 | 6750997100 | 55100 | 55100 | 55100 | 55000 | 548 |
| 392 | 20231115 | 120200 | 6720818900 | 55200 | 55100 | 55200 | 55100 | 25 |
| 393 | 20231115 | 120100 | 6719439400 | 55200 | 55100 | 55200 | 55100 | 285 |
| 394 | 20231115 | 120000 | 6703719800 | 55000 | 55200 | 55200 | 55000 | 323 |
| 395 | 20231115 | 115900 | 6685922400 | 55200 | 55100 | 55200 | 55100 | 12 |
| 396 | 20231115 | 115800 | 6685260100 | 55200 | 55200 | 55200 | 55200 | 207 |
| 397 | 20231115 | 115700 | 6673833700 | 55200 | 55200 | 55200 | 55100 | 76 |
| 398 | 20231115 | 115600 | 6669643000 | 55200 | 55200 | 55200 | 55200 | 17 |
| 399 | 20231115 | 115500 | 6668704600 | 55200 | 55100 | 55200 | 55100 | 37 |
| 400 | 20231115 | 115400 | 6666664200 | 55100 | 55100 | 55100 | 55100 | 43 |
| 401 | 20231115 | 115300 | 6664294900 | 55000 | 55200 | 55200 | 55000 | 141 |
| 402 | 20231115 | 115200 | 6656524500 | 55200 | 55000 | 55200 | 55000 | 2685 |
| 403 | 20231115 | 115100 | 6508569200 | 55000 | 55100 | 55100 | 55000 | 89 |
| 404 | 20231115 | 115000 | 6503666000 | 55100 | 55100 | 55100 | 55100 | 19 |
| 405 | 20231115 | 114900 | 6502619100 | 55000 | 55100 | 55100 | 55000 | 629 |
| 406 | 20231115 | 114800 | 6467961500 | 55100 | 55200 | 55300 | 55100 | 2724 |
| 407 | 20231115 | 114700 | 6317607600 | 55300 | 55200 | 55300 | 55200 | 50 |
| 408 | 20231115 | 114600 | 6314846300 | 55300 | 55300 | 55300 | 55200 | 22 |
| 409 | 20231115 | 114500 | 6313629800 | 55300 | 55200 | 55300 | 55200 | 70 |
| 410 | 20231115 | 114400 | 6309762400 | 55300 | 55300 | 55300 | 55300 | 30 |
| 411 | 20231115 | 114300 | 6308103400 | 55300 | 55300 | 55300 | 55200 | 224 |
| 412 | 20231115 | 114200 | 6295718900 | 55300 | 55300 | 55300 | 55300 | 128 |
| 413 | 20231115 | 114100 | 6288640500 | 55300 | 55200 | 55300 | 55200 | 98 |
| 414 | 20231115 | 114000 | 6283221600 | 55200 | 55200 | 55300 | 55200 | 125 |
| 415 | 20231115 | 113900 | 6276311100 | 55200 | 55200 | 55200 | 55100 | 338 |
| 416 | 20231115 | 113800 | 6257653600 | 55200 | 55200 | 55200 | 55200 | 36 |
| 417 | 20231115 | 113700 | 6255666400 | 55200 | 55200 | 55300 | 55100 | 1565 |
| 418 | 20231115 | 113600 | 6169276000 | 55200 | 55200 | 55200 | 55200 | 935 |
| 419 | 20231115 | 113500 | 6117664000 | 55200 | 55100 | 55200 | 55100 | 754 |
| 420 | 20231115 | 113400 | 6076046800 | 55100 | 55200 | 55200 | 55100 | 499 |
| 421 | 20231115 | 113300 | 6048545300 | 55100 | 55100 | 55200 | 55100 | 89 |
| 422 | 20231115 | 113200 | 6043641300 | 55100 | 55200 | 55200 | 55100 | 58 |
| 423 | 20231115 | 113100 | 6040444000 | 55200 | 55200 | 55200 | 55100 | 1073 |
| 424 | 20231115 | 113000 | 5981220100 | 55200 | 55200 | 55200 | 55200 | 12 |
| 425 | 20231115 | 112900 | 5980557700 | 55200 | 55200 | 55200 | 55200 | 58 |
| 426 | 20231115 | 112800 | 5977356100 | 55200 | 55200 | 55200 | 55100 | 69 |
| 427 | 20231115 | 112700 | 5973551300 | 55200 | 55100 | 55200 | 55100 | 26 |
| 428 | 20231115 | 112600 | 5972118100 | 55100 | 55100 | 55100 | 55100 | 61 |
| 429 | 20231115 | 112500 | 5968757000 | 55100 | 55100 | 55200 | 55100 | 159 |
| 430 | 20231115 | 112400 | 5959994600 | 55100 | 55100 | 55100 | 55100 | 611 |
| 431 | 20231115 | 112300 | 5926328500 | 55100 | 55100 | 55100 | 55100 | 1 |
| 432 | 20231115 | 112200 | 5926273400 | 55100 | 55100 | 55100 | 55100 | 90 |
| 433 | 20231115 | 112100 | 5921314400 | 55100 | 55100 | 55100 | 55100 | 413 |
| 434 | 20231115 | 112000 | 5898558100 | 55100 | 55100 | 55200 | 55100 | 38 |
| 435 | 20231115 | 111900 | 5896464200 | 55200 | 55100 | 55200 | 55100 | 93 |
| 436 | 20231115 | 111800 | 5891334100 | 55100 | 55100 | 55100 | 55100 | 95 |
| 437 | 20231115 | 111700 | 5886099600 | 55100 | 55100 | 55100 | 55100 | 162 |
| 438 | 20231115 | 111600 | 5877173400 | 55200 | 55200 | 55200 | 55100 | 25 |
| 439 | 20231115 | 111500 | 5875793500 | 55100 | 55100 | 55200 | 55100 | 517 |
| 440 | 20231115 | 111400 | 5847306100 | 55100 | 55100 | 55100 | 55100 | 4 |
| 441 | 20231115 | 111300 | 5847085700 | 55200 | 55200 | 55200 | 55100 | 173 |
| 442 | 20231115 | 111200 | 5837541800 | 55100 | 55000 | 55200 | 55000 | 381 |
| 443 | 20231115 | 111100 | 5816547000 | 55100 | 55000 | 55100 | 55000 | 192 |
| 444 | 20231115 | 111000 | 5805968800 | 55000 | 55100 | 55100 | 55000 | 214 |
| 445 | 20231115 | 110900 | 5794193400 | 55100 | 55100 | 55100 | 55000 | 7 |
| 446 | 20231115 | 110800 | 5793807800 | 55100 | 55100 | 55100 | 55000 | 441 |
| 447 | 20231115 | 110700 | 5769526100 | 55200 | 55100 | 55200 | 55100 | 255 |
| 448 | 20231115 | 110600 | 5755475500 | 55100 | 55100 | 55100 | 55100 | 87 |
| 449 | 20231115 | 110500 | 5750681800 | 55100 | 55200 | 55200 | 55100 | 53 |
| 450 | 20231115 | 110400 | 5747761200 | 55100 | 55100 | 55100 | 55100 | 36 |
| 451 | 20231115 | 110300 | 5745777600 | 55200 | 55100 | 55200 | 55100 | 42 |
| 452 | 20231115 | 110200 | 5743463000 | 55200 | 55300 | 55300 | 55200 | 1220 |
| 453 | 20231115 | 110100 | 5676114600 | 55300 | 55000 | 55300 | 55000 | 2766 |
| 454 | 20231115 | 110000 | 5523620300 | 55000 | 55100 | 55100 | 55000 | 46 |
| 455 | 20231115 | 105900 | 5521090100 | 55100 | 55000 | 55100 | 55000 | 150 |
| 456 | 20231115 | 105800 | 5512826000 | 55000 | 55000 | 55100 | 55000 | 41 |
| 457 | 20231115 | 105700 | 5510570800 | 55100 | 55100 | 55100 | 55000 | 158 |
| 458 | 20231115 | 105600 | 5501869900 | 55000 | 55100 | 55100 | 55000 | 21 |
| 459 | 20231115 | 105500 | 5500712900 | 55000 | 55000 | 55100 | 55000 | 81 |
| 460 | 20231115 | 105400 | 5496256300 | 55000 | 55000 | 55000 | 54900 | 2811 |
| 461 | 20231115 | 105300 | 5341655400 | 54900 | 55000 | 55000 | 54900 | 105 |
| 462 | 20231115 | 105200 | 5335884400 | 55000 | 55000 | 55000 | 54900 | 57 |
| 463 | 20231115 | 105100 | 5332753000 | 55000 | 54900 | 55000 | 54900 | 52 |
| 464 | 20231115 | 105000 | 5329896800 | 54900 | 54900 | 55000 | 54900 | 16 |
| 465 | 20231115 | 104900 | 5329017900 | 55000 | 54900 | 55000 | 54900 | 420 |
| 466 | 20231115 | 104800 | 5305959700 | 54900 | 55000 | 55000 | 54900 | 61 |
| 467 | 20231115 | 104700 | 5302608800 | 54900 | 54900 | 55000 | 54900 | 51 |
| 468 | 20231115 | 104600 | 5299807700 | 55000 | 55000 | 55000 | 54900 | 96 |
| 469 | 20231115 | 104500 | 5294535400 | 55000 | 54900 | 55000 | 54900 | 208 |
| 470 | 20231115 | 104400 | 5283100000 | 54900 | 54900 | 55000 | 54900 | 44 |
| 471 | 20231115 | 104300 | 5280684200 | 55000 | 54900 | 55000 | 54900 | 26 |
| 472 | 20231115 | 104200 | 5279256700 | 55000 | 54900 | 55000 | 54900 | 17 |
| 473 | 20231115 | 104100 | 5278321800 | 55000 | 55000 | 55000 | 54900 | 33 |
| 474 | 20231115 | 104000 | 5276508800 | 54900 | 54900 | 55000 | 54800 | 1819 |
| 475 | 20231115 | 103900 | 5176654300 | 54900 | 54800 | 54900 | 54800 | 117 |
| 476 | 20231115 | 103800 | 5170235100 | 54800 | 54900 | 54900 | 54800 | 160 |
| 477 | 20231115 | 103700 | 5161460700 | 54900 | 54900 | 54900 | 54800 | 69 |
| 478 | 20231115 | 103600 | 5157676300 | 54900 | 54900 | 54900 | 54800 | 147 |
| 479 | 20231115 | 103500 | 5149607200 | 54900 | 54800 | 54900 | 54800 | 256 |
| 480 | 20231115 | 103400 | 5135556400 | 54900 | 54800 | 54900 | 54800 | 140 |
| 481 | 20231115 | 103300 | 5127882200 | 54900 | 54900 | 54900 | 54800 | 184 |
| 482 | 20231115 | 103200 | 5117783000 | 54900 | 54900 | 54900 | 54800 | 457 |
| 483 | 20231115 | 103100 | 5092697700 | 54900 | 54800 | 54900 | 54800 | 59 |
| 484 | 20231115 | 103000 | 5089462300 | 54800 | 54900 | 55000 | 54800 | 1907 |
| 485 | 20231115 | 102900 | 4984755400 | 55000 | 54900 | 55000 | 54900 | 113 |
| 486 | 20231115 | 102800 | 4978550000 | 54900 | 55000 | 55000 | 54900 | 328 |
| 487 | 20231115 | 102700 | 4960542500 | 55000 | 54900 | 55000 | 54900 | 122 |
| 488 | 20231115 | 102600 | 4953843100 | 54900 | 54900 | 55000 | 54900 | 584 |
| 489 | 20231115 | 102500 | 4921780100 | 55000 | 55000 | 55000 | 54900 | 499 |
| 490 | 20231115 | 102400 | 4894373700 | 55000 | 54900 | 55000 | 54900 | 191 |
| 491 | 20231115 | 102300 | 4883876000 | 54900 | 55000 | 55000 | 54900 | 363 |
| 492 | 20231115 | 102200 | 4863919000 | 55000 | 55000 | 55100 | 55000 | 644 |
| 493 | 20231115 | 102100 | 4828498700 | 55000 | 55000 | 55100 | 55000 | 246 |
| 494 | 20231115 | 102000 | 4814966500 | 55000 | 55100 | 55100 | 55000 | 286 |
| 495 | 20231115 | 101900 | 4799234700 | 55000 | 55000 | 55100 | 55000 | 563 |
| 496 | 20231115 | 101800 | 4768268200 | 55000 | 55000 | 55100 | 55000 | 82 |
| 497 | 20231115 | 101700 | 4763754400 | 55000 | 55100 | 55100 | 55000 | 335 |
| 498 | 20231115 | 101600 | 4745326800 | 55100 | 55100 | 55100 | 55000 | 528 |
| 499 | 20231115 | 101500 | 4716238500 | 55000 | 55100 | 55100 | 55000 | 141 |
| 500 | 20231115 | 101400 | 4708474700 | 55100 | 55000 | 55100 | 55000 | 385 |
| 501 | 20231115 | 101300 | 4687277500 | 55000 | 55100 | 55100 | 55000 | 714 |
| 502 | 20231115 | 101200 | 4647960000 | 55100 | 55000 | 55200 | 55000 | 1347 |
| 503 | 20231115 | 101100 | 4573773000 | 55000 | 55000 | 55100 | 54900 | 838 |
| 504 | 20231115 | 101000 | 4527688100 | 55000 | 55000 | 55000 | 55000 | 192 |
| 505 | 20231115 | 100900 | 4517128100 | 55000 | 55000 | 55100 | 55000 | 160 |
| 506 | 20231115 | 100800 | 4508327700 | 55100 | 55000 | 55100 | 55000 | 808 |
| 507 | 20231115 | 100700 | 4463881900 | 55000 | 55000 | 55000 | 55000 | 152 |
| 508 | 20231115 | 100600 | 4455521900 | 55000 | 55000 | 55100 | 55000 | 486 |
| 509 | 20231115 | 100500 | 4428790800 | 55000 | 55000 | 55100 | 55000 | 164 |
| 510 | 20231115 | 100400 | 4419769500 | 55000 | 55000 | 55000 | 55000 | 538 |
| 511 | 20231115 | 100300 | 4390179500 | 55000 | 55100 | 55100 | 55000 | 59 |
| 512 | 20231115 | 100200 | 4386933900 | 55100 | 55000 | 55100 | 55000 | 37 |
| 513 | 20231115 | 100100 | 4384897200 | 55000 | 54900 | 55100 | 54900 | 95 |
| 514 | 20231115 | 100000 | 4379671000 | 55000 | 54900 | 55000 | 54900 | 125 |
| 515 | 20231115 | 095900 | 4372796900 | 55000 | 54900 | 55000 | 54900 | 205 |
| 516 | 20231115 | 095800 | 4361524000 | 55000 | 55000 | 55000 | 55000 | 374 |
| 517 | 20231115 | 095700 | 4340954000 | 55000 | 55000 | 55000 | 54900 | 213 |
| 518 | 20231115 | 095600 | 4329241700 | 55000 | 55100 | 55100 | 55000 | 2415 |
| 519 | 20231115 | 095500 | 4196336000 | 55100 | 55100 | 55200 | 55100 | 290 |
| 520 | 20231115 | 095400 | 4180356700 | 55100 | 55100 | 55200 | 55100 | 161 |
| 521 | 20231115 | 095300 | 4171484300 | 55200 | 55100 | 55200 | 55100 | 62 |
| 522 | 20231115 | 095200 | 4168065700 | 55200 | 55100 | 55200 | 55100 | 169 |
| 523 | 20231115 | 095100 | 4158750900 | 55100 | 55200 | 55200 | 55100 | 63 |
| 524 | 20231115 | 095000 | 4155278100 | 55200 | 55100 | 55200 | 55100 | 59 |
| 525 | 20231115 | 094900 | 4152021800 | 55200 | 55100 | 55200 | 55100 | 187 |
| 526 | 20231115 | 094800 | 4141717600 | 55100 | 55000 | 55100 | 55000 | 319 |
| 527 | 20231115 | 094700 | 4124141700 | 55100 | 55100 | 55100 | 55100 | 378 |
| 528 | 20231115 | 094600 | 4103313900 | 55000 | 55100 | 55100 | 55000 | 534 |
| 529 | 20231115 | 094500 | 4073890600 | 55200 | 55100 | 55200 | 55000 | 364 |
| 530 | 20231115 | 094400 | 4053834100 | 55000 | 55100 | 55100 | 55000 | 81 |
| 531 | 20231115 | 094300 | 4049371100 | 55100 | 55000 | 55200 | 54900 | 3369 |
| 532 | 20231115 | 094200 | 3863944500 | 54900 | 55000 | 55000 | 54900 | 91 |
| 533 | 20231115 | 094100 | 3858945400 | 54900 | 54900 | 55000 | 54900 | 416 |
| 534 | 20231115 | 094000 | 3836097900 | 54900 | 54800 | 54900 | 54800 | 1010 |
| 535 | 20231115 | 093900 | 3780652600 | 54900 | 54900 | 55000 | 54800 | 668 |
| 536 | 20231115 | 093800 | 3743981400 | 55000 | 54900 | 55000 | 54900 | 134 |
| 537 | 20231115 | 093700 | 3736622100 | 54900 | 55100 | 55100 | 54900 | 146 |
| 538 | 20231115 | 093600 | 3728591100 | 55000 | 55000 | 55100 | 55000 | 214 |
| 539 | 20231115 | 093500 | 3716818200 | 55000 | 54900 | 55100 | 54900 | 397 |
| 540 | 20231115 | 093400 | 3694989800 | 54900 | 54900 | 54900 | 54800 | 290 |
| 541 | 20231115 | 093300 | 3679078100 | 55000 | 55100 | 55100 | 55000 | 906 |
| 542 | 20231115 | 093200 | 3629246500 | 55100 | 54900 | 55100 | 54900 | 1021 |
| 543 | 20231115 | 093100 | 3573177900 | 54900 | 55000 | 55100 | 54900 | 1262 |
| 544 | 20231115 | 093000 | 3503885000 | 55000 | 54900 | 55000 | 54900 | 812 |
| 545 | 20231115 | 092900 | 3459257900 | 55000 | 55000 | 55100 | 54900 | 1168 |
| 546 | 20231115 | 092800 | 3395033200 | 55000 | 55000 | 55100 | 55000 | 236 |
| 547 | 20231115 | 092700 | 3382033800 | 55100 | 55000 | 55100 | 55000 | 142 |
| 548 | 20231115 | 092600 | 3374215900 | 55000 | 55100 | 55100 | 55000 | 2184 |
| 549 | 20231115 | 092500 | 3253982400 | 55200 | 55200 | 55200 | 55200 | 181 |
| 550 | 20231115 | 092400 | 3243991200 | 55200 | 55200 | 55400 | 55200 | 830 |
| 551 | 20231115 | 092300 | 3198110000 | 55300 | 55300 | 55300 | 55300 | 65 |
| 552 | 20231115 | 092200 | 3194515500 | 55200 | 55100 | 55200 | 55100 | 531 |
| 553 | 20231115 | 092100 | 3165213700 | 55100 | 55100 | 55100 | 55100 | 1047 |
| 554 | 20231115 | 092000 | 3107524000 | 55200 | 55200 | 55200 | 55100 | 67 |
| 555 | 20231115 | 091900 | 3103830900 | 55200 | 55300 | 55300 | 55100 | 450 |
| 556 | 20231115 | 091800 | 3078990200 | 55300 | 55200 | 55400 | 55100 | 756 |
| 557 | 20231115 | 091700 | 3037246200 | 55200 | 55100 | 55200 | 55100 | 455 |
| 558 | 20231115 | 091600 | 3012143400 | 55200 | 55100 | 55200 | 55000 | 1327 |
| 559 | 20231115 | 091500 | 2939035900 | 55100 | 55000 | 55100 | 55000 | 1730 |
| 560 | 20231115 | 091400 | 2843850200 | 55000 | 54900 | 55000 | 54900 | 1187 |
| 561 | 20231115 | 091300 | 2778644600 | 55000 | 54900 | 55100 | 54900 | 1993 |
| 562 | 20231115 | 091200 | 2669117500 | 54900 | 55000 | 55100 | 54800 | 5742 |
| 563 | 20231115 | 091100 | 2354133900 | 54900 | 55100 | 55100 | 54900 | 2251 |
| 564 | 20231115 | 091000 | 2230311200 | 55100 | 55200 | 55200 | 55000 | 3000 |
| 565 | 20231115 | 090900 | 2065019600 | 55200 | 55200 | 55200 | 55100 | 1950 |
| 566 | 20231115 | 090800 | 1957394000 | 55200 | 55100 | 55300 | 55100 | 1791 |
| 567 | 20231115 | 090700 | 1858515000 | 55100 | 55300 | 55300 | 55100 | 5100 |
| 568 | 20231115 | 090600 | 1577298000 | 55300 | 55200 | 55300 | 55200 | 3091 |
| 569 | 20231115 | 090500 | 1406381700 | 55200 | 55600 | 55600 | 55200 | 5887 |
| 570 | 20231115 | 090400 | 1080283600 | 55600 | 55500 | 55600 | 55400 | 3179 |
| 571 | 20231115 | 090300 | 903958800 | 55500 | 55500 | 55500 | 55400 | 2215 |
| 572 | 20231115 | 090200 | 781130600 | 55500 | 55500 | 55500 | 55400 | 1746 |
| 573 | 20231115 | 090100 | 684366400 | 55500 | 55500 | 55700 | 55500 | 2294 |
| 574 | 20231115 | 090000 | 556842100 | 55600 | 56000 | 56100 | 55600 | 9965 |