34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 190600 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 55575 |
| 3 | 20231115 | 190500 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 4 | 20231115 | 190400 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 5 | 20231115 | 190300 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 6 | 20231115 | 190200 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 7 | 20231115 | 190100 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 8 | 20231115 | 190000 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 9 | 20231115 | 185900 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 10 | 20231115 | 185800 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 11 | 20231115 | 185700 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 12 | 20231115 | 185600 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 13 | 20231115 | 185500 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 14 | 20231115 | 185400 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 15 | 20231115 | 185300 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 16 | 20231115 | 185200 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 17 | 20231115 | 185100 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 18 | 20231115 | 185000 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 19 | 20231115 | 184900 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 20 | 20231115 | 184800 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 21 | 20231115 | 184700 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 22 | 20231115 | 184600 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 23 | 20231115 | 184500 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 24 | 20231115 | 184400 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 25 | 20231115 | 184300 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 26 | 20231115 | 184200 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 27 | 20231115 | 184100 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 28 | 20231115 | 184000 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 29 | 20231115 | 183900 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 30 | 20231115 | 183800 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 31 | 20231115 | 183700 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 32 | 20231115 | 183600 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 55575 |
| 33 | 20231115 | 183500 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 34 | 20231115 | 183400 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 35 | 20231115 | 183300 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 36 | 20231115 | 183200 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 37 | 20231115 | 183100 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 38 | 20231115 | 183000 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 39 | 20231115 | 182900 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 40 | 20231115 | 182800 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 41 | 20231115 | 182700 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 42 | 20231115 | 182600 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 43 | 20231115 | 182500 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 44 | 20231115 | 182400 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 45 | 20231115 | 182300 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 46 | 20231115 | 182200 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 47 | 20231115 | 182100 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 48 | 20231115 | 182000 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 49 | 20231115 | 181900 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 50 | 20231115 | 181800 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 51 | 20231115 | 181700 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 52 | 20231115 | 181600 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 53 | 20231115 | 181500 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 54 | 20231115 | 181400 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 55 | 20231115 | 181300 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 56 | 20231115 | 181200 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 57 | 20231115 | 181100 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 58 | 20231115 | 181000 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 59 | 20231115 | 180900 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 60 | 20231115 | 180800 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 61 | 20231115 | 180700 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 62 | 20231115 | 180600 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 55575 |
| 63 | 20231115 | 180500 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 64 | 20231115 | 180400 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 65 | 20231115 | 180300 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 66 | 20231115 | 180200 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 67 | 20231115 | 180100 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 68 | 20231115 | 180000 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 69 | 20231115 | 175900 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 70 | 20231115 | 175800 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 71 | 20231115 | 175700 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 72 | 20231115 | 175600 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 73 | 20231115 | 175500 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 74 | 20231115 | 175400 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 75 | 20231115 | 175300 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 76 | 20231115 | 175200 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 77 | 20231115 | 175100 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 78 | 20231115 | 175000 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 79 | 20231115 | 174900 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 80 | 20231115 | 174800 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 81 | 20231115 | 174700 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 82 | 20231115 | 174600 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 83 | 20231115 | 174500 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 84 | 20231115 | 174400 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 85 | 20231115 | 174300 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 86 | 20231115 | 174200 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 87 | 20231115 | 174100 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 88 | 20231115 | 174000 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 89 | 20231115 | 173900 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 90 | 20231115 | 173800 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 91 | 20231115 | 173700 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 92 | 20231115 | 173600 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 55575 |
| 93 | 20231115 | 173500 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 94 | 20231115 | 173400 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 95 | 20231115 | 173300 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 96 | 20231115 | 173200 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 97 | 20231115 | 173100 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 98 | 20231115 | 173000 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 99 | 20231115 | 172900 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 100 | 20231115 | 172800 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 101 | 20231115 | 172700 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 102 | 20231115 | 172600 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 103 | 20231115 | 172500 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 104 | 20231115 | 172400 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 105 | 20231115 | 172300 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 106 | 20231115 | 172200 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 107 | 20231115 | 172100 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 108 | 20231115 | 172000 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 109 | 20231115 | 171900 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 110 | 20231115 | 171800 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 111 | 20231115 | 171700 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 112 | 20231115 | 171600 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 113 | 20231115 | 171500 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 114 | 20231115 | 171400 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 115 | 20231115 | 171300 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 116 | 20231115 | 171200 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 117 | 20231115 | 171100 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 118 | 20231115 | 171000 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 119 | 20231115 | 170900 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 120 | 20231115 | 170800 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 121 | 20231115 | 170700 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 122 | 20231115 | 170600 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 55575 |
| 123 | 20231115 | 170500 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 124 | 20231115 | 170400 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 125 | 20231115 | 170300 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 126 | 20231115 | 170200 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 127 | 20231115 | 170100 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 128 | 20231115 | 170000 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 129 | 20231115 | 165900 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 130 | 20231115 | 165800 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 131 | 20231115 | 165700 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 132 | 20231115 | 165600 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 133 | 20231115 | 165500 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 134 | 20231115 | 165400 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 135 | 20231115 | 165300 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 136 | 20231115 | 165200 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 137 | 20231115 | 165100 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 138 | 20231115 | 165000 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 139 | 20231115 | 164900 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 140 | 20231115 | 164800 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 141 | 20231115 | 164700 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 142 | 20231115 | 164600 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 143 | 20231115 | 164500 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 144 | 20231115 | 164400 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 145 | 20231115 | 164300 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 146 | 20231115 | 164200 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 147 | 20231115 | 164100 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 148 | 20231115 | 164000 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 149 | 20231115 | 163900 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 150 | 20231115 | 163800 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 151 | 20231115 | 163700 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 152 | 20231115 | 163600 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 55575 |
| 153 | 20231115 | 163500 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 154 | 20231115 | 163400 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 155 | 20231115 | 163300 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 156 | 20231115 | 163200 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 157 | 20231115 | 163100 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 158 | 20231115 | 163000 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 159 | 20231115 | 162900 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 160 | 20231115 | 162800 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 161 | 20231115 | 162700 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 162 | 20231115 | 162600 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 163 | 20231115 | 162500 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 164 | 20231115 | 162400 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 165 | 20231115 | 162300 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 166 | 20231115 | 162200 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 167 | 20231115 | 162100 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 168 | 20231115 | 162000 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 169 | 20231115 | 161900 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 170 | 20231115 | 161800 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 171 | 20231115 | 161700 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 172 | 20231115 | 161600 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 173 | 20231115 | 161500 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 174 | 20231115 | 161400 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 175 | 20231115 | 161300 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 176 | 20231115 | 161200 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 177 | 20231115 | 161100 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 178 | 20231115 | 161000 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 179 | 20231115 | 160900 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 180 | 20231115 | 160800 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 181 | 20231115 | 160700 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 182 | 20231115 | 160600 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 55575 |
| 183 | 20231115 | 160500 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 184 | 20231115 | 160400 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 185 | 20231115 | 160300 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 186 | 20231115 | 160200 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 187 | 20231115 | 160100 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 188 | 20231115 | 160000 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 189 | 20231115 | 155900 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 190 | 20231115 | 155800 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 191 | 20231115 | 155700 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 192 | 20231115 | 155600 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 193 | 20231115 | 155500 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 194 | 20231115 | 155400 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 195 | 20231115 | 155300 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 196 | 20231115 | 155200 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 197 | 20231115 | 155100 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 198 | 20231115 | 155000 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 199 | 20231115 | 154900 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 200 | 20231115 | 154800 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 201 | 20231115 | 154700 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 202 | 20231115 | 154600 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 203 | 20231115 | 154500 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 204 | 20231115 | 154400 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 205 | 20231115 | 154300 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 206 | 20231115 | 154200 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 207 | 20231115 | 154100 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 208 | 20231115 | 154000 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 209 | 20231115 | 153900 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 210 | 20231115 | 153800 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 211 | 20231115 | 153700 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 212 | 20231115 | 153600 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 55575 |
| 213 | 20231115 | 153500 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 214 | 20231115 | 153400 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 215 | 20231115 | 153300 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 216 | 20231115 | 153200 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 217 | 20231115 | 153100 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 218 | 20231115 | 153000 | 231242449300 | 56800 | 56800 | 56800 | 56800 | 55575 |
| 219 | 20231115 | 152900 | 228085789300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 220 | 20231115 | 152800 | 228085789300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 221 | 20231115 | 152700 | 228085789300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 222 | 20231115 | 152600 | 228085789300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 223 | 20231115 | 152500 | 228085789300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 224 | 20231115 | 152400 | 228085789300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 225 | 20231115 | 152300 | 228085789300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 226 | 20231115 | 152200 | 228085789300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 227 | 20231115 | 152100 | 228085789300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 228 | 20231115 | 152000 | 228085789300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 229 | 20231115 | 151900 | 228085789300 | 56600 | 56600 | 56700 | 56500 | 13855 |
| 230 | 20231115 | 151800 | 227301272300 | 56600 | 56500 | 56700 | 56500 | 11830 |
| 231 | 20231115 | 151700 | 226632129600 | 56500 | 56700 | 56700 | 56500 | 9153 |
| 232 | 20231115 | 151600 | 226114281800 | 56700 | 56800 | 56800 | 56600 | 11808 |
| 233 | 20231115 | 151500 | 225444761100 | 56800 | 56800 | 56900 | 56700 | 10860 |
| 234 | 20231115 | 151400 | 224827940400 | 56800 | 56800 | 56800 | 56700 | 9453 |
| 235 | 20231115 | 151300 | 224291112300 | 56800 | 56500 | 56800 | 56500 | 7932 |
| 236 | 20231115 | 151200 | 223841767600 | 56600 | 56500 | 56600 | 56400 | 13306 |
| 237 | 20231115 | 151100 | 223090005800 | 56500 | 56500 | 56500 | 56400 | 5531 |
| 238 | 20231115 | 151000 | 222777641500 | 56400 | 56500 | 56500 | 56400 | 3918 |
| 239 | 20231115 | 150900 | 222556413100 | 56500 | 56400 | 56500 | 56400 | 7898 |
| 240 | 20231115 | 150800 | 222110763600 | 56500 | 56500 | 56500 | 56400 | 7456 |
| 241 | 20231115 | 150700 | 221690008800 | 56500 | 56400 | 56500 | 56400 | 2907 |
| 242 | 20231115 | 150600 | 221525895900 | 56500 | 56300 | 56500 | 56200 | 10677 |
| 243 | 20231115 | 150500 | 220924017200 | 56400 | 56500 | 56600 | 56300 | 14165 |
| 244 | 20231115 | 150400 | 220125001700 | 56600 | 56600 | 56600 | 56500 | 5164 |
| 245 | 20231115 | 150300 | 219832985600 | 56500 | 56500 | 56600 | 56500 | 5053 |
| 246 | 20231115 | 150200 | 219547302700 | 56500 | 56600 | 56600 | 56500 | 5529 |
| 247 | 20231115 | 150100 | 219234704500 | 56600 | 56800 | 56800 | 56500 | 11338 |
| 248 | 20231115 | 150000 | 218592896300 | 56800 | 56500 | 56800 | 56400 | 11799 |
| 249 | 20231115 | 145900 | 217925010100 | 56500 | 56200 | 56500 | 56100 | 25813 |
| 250 | 20231115 | 145800 | 216473756000 | 56100 | 56200 | 56300 | 56100 | 16448 |
| 251 | 20231115 | 145700 | 215549901300 | 56300 | 56300 | 56400 | 56200 | 8527 |
| 252 | 20231115 | 145600 | 215070195700 | 56400 | 56400 | 56400 | 56300 | 5164 |
| 253 | 20231115 | 145500 | 214779299500 | 56300 | 56200 | 56500 | 56100 | 20002 |
| 254 | 20231115 | 145400 | 213653050000 | 56200 | 56300 | 56300 | 56200 | 8044 |
| 255 | 20231115 | 145300 | 213200795500 | 56300 | 56200 | 56300 | 56100 | 18039 |
| 256 | 20231115 | 145200 | 212186456100 | 56300 | 56800 | 56900 | 56200 | 53897 |
| 257 | 20231115 | 145100 | 209135010500 | 56900 | 56900 | 56900 | 56800 | 3288 |
| 258 | 20231115 | 145000 | 208948145900 | 56800 | 56800 | 56900 | 56800 | 7812 |
| 259 | 20231115 | 144900 | 208503899100 | 56900 | 56900 | 56900 | 56800 | 5641 |
| 260 | 20231115 | 144800 | 208183137800 | 56900 | 56900 | 56900 | 56800 | 3118 |
| 261 | 20231115 | 144700 | 208005834700 | 56900 | 56900 | 57000 | 56800 | 6530 |
| 262 | 20231115 | 144600 | 207634339900 | 56900 | 57000 | 57000 | 56800 | 9562 |
| 263 | 20231115 | 144500 | 207090355300 | 57000 | 57100 | 57100 | 56800 | 18465 |
| 264 | 20231115 | 144400 | 206038958100 | 57100 | 56800 | 57100 | 56700 | 19471 |
| 265 | 20231115 | 144300 | 204930680100 | 56800 | 56700 | 56800 | 56600 | 9819 |
| 266 | 20231115 | 144200 | 204373658100 | 56800 | 56600 | 56900 | 56500 | 15954 |
| 267 | 20231115 | 144100 | 203469215500 | 56600 | 56700 | 56700 | 56500 | 19903 |
| 268 | 20231115 | 144000 | 202342978200 | 56700 | 56200 | 56800 | 56100 | 29019 |
| 269 | 20231115 | 143900 | 200700030700 | 56200 | 56200 | 56300 | 55700 | 69371 |
| 270 | 20231115 | 143800 | 196815450800 | 56200 | 56400 | 56400 | 56100 | 31817 |
| 271 | 20231115 | 143700 | 195026788300 | 56200 | 56800 | 56800 | 56200 | 79925 |
| 272 | 20231115 | 143600 | 190513229900 | 56700 | 57000 | 57100 | 56700 | 61087 |
| 273 | 20231115 | 143500 | 187037397100 | 57000 | 57100 | 57200 | 57000 | 29999 |
| 274 | 20231115 | 143400 | 185325403500 | 57200 | 57200 | 57300 | 57100 | 4450 |
| 275 | 20231115 | 143300 | 185070929100 | 57200 | 57200 | 57300 | 57100 | 5200 |
| 276 | 20231115 | 143200 | 184773529900 | 57200 | 57400 | 57400 | 57100 | 9858 |
| 277 | 20231115 | 143100 | 184209733300 | 57300 | 57300 | 57400 | 57200 | 4267 |
| 278 | 20231115 | 143000 | 183965259500 | 57300 | 57400 | 57400 | 57200 | 5241 |
| 279 | 20231115 | 142900 | 183665039000 | 57300 | 57300 | 57400 | 57200 | 7781 |
| 280 | 20231115 | 142800 | 183219182400 | 57200 | 57200 | 57300 | 57200 | 6076 |
| 281 | 20231115 | 142700 | 182871553400 | 57300 | 57100 | 57400 | 57100 | 11197 |
| 282 | 20231115 | 142600 | 182230864500 | 57100 | 57400 | 57400 | 57100 | 25905 |
| 283 | 20231115 | 142500 | 180748214400 | 57300 | 57400 | 57400 | 57300 | 3234 |
| 284 | 20231115 | 142400 | 180562829900 | 57400 | 57400 | 57400 | 57300 | 2646 |
| 285 | 20231115 | 142300 | 180411113200 | 57400 | 57500 | 57500 | 57300 | 12541 |
| 286 | 20231115 | 142200 | 179691521700 | 57400 | 57400 | 57500 | 57400 | 2647 |
| 287 | 20231115 | 142100 | 179539530200 | 57400 | 57400 | 57500 | 57300 | 5786 |
| 288 | 20231115 | 142000 | 179207419700 | 57500 | 57400 | 57500 | 57300 | 7217 |
| 289 | 20231115 | 141900 | 178793354700 | 57500 | 57600 | 57600 | 57400 | 4573 |
| 290 | 20231115 | 141800 | 178530436500 | 57500 | 57700 | 57800 | 57500 | 11750 |
| 291 | 20231115 | 141700 | 177853942600 | 57700 | 57700 | 57700 | 57600 | 6151 |
| 292 | 20231115 | 141600 | 177499190600 | 57700 | 57700 | 57800 | 57600 | 7625 |
| 293 | 20231115 | 141500 | 177059308600 | 57700 | 57600 | 57800 | 57600 | 16149 |
| 294 | 20231115 | 141400 | 176128205400 | 57700 | 57400 | 57700 | 57400 | 5358 |
| 295 | 20231115 | 141300 | 175819862400 | 57500 | 57400 | 57500 | 57300 | 10057 |
| 296 | 20231115 | 141200 | 175242747400 | 57400 | 57400 | 57400 | 57300 | 2151 |
| 297 | 20231115 | 141100 | 175119334100 | 57300 | 57300 | 57400 | 57300 | 2492 |
| 298 | 20231115 | 141000 | 174976480700 | 57300 | 57300 | 57400 | 57300 | 9335 |
| 299 | 20231115 | 140900 | 174441350200 | 57400 | 57300 | 57400 | 57200 | 11397 |
| 300 | 20231115 | 140800 | 173788445300 | 57300 | 57200 | 57300 | 57200 | 2618 |
| 301 | 20231115 | 140700 | 173638583400 | 57300 | 57400 | 57400 | 57200 | 8146 |
| 302 | 20231115 | 140600 | 173172059900 | 57400 | 57200 | 57400 | 57200 | 9981 |
| 303 | 20231115 | 140500 | 172600323400 | 57300 | 57400 | 57500 | 57200 | 7366 |
| 304 | 20231115 | 140400 | 172177976200 | 57400 | 57300 | 57500 | 57200 | 10328 |
| 305 | 20231115 | 140300 | 171585139600 | 57300 | 57200 | 57400 | 57100 | 38739 |
| 306 | 20231115 | 140200 | 169369546700 | 57300 | 57400 | 57400 | 57200 | 12259 |
| 307 | 20231115 | 140100 | 168666963500 | 57300 | 57400 | 57500 | 57300 | 15340 |
| 308 | 20231115 | 140000 | 167786842600 | 57300 | 57500 | 57500 | 57300 | 18330 |
| 309 | 20231115 | 135900 | 166734442600 | 57500 | 57400 | 57500 | 57300 | 9660 |
| 310 | 20231115 | 135800 | 166179986800 | 57400 | 57400 | 57500 | 57200 | 38856 |
| 311 | 20231115 | 135700 | 163953308600 | 57400 | 57700 | 57700 | 57300 | 46407 |
| 312 | 20231115 | 135600 | 161284271500 | 57600 | 57800 | 57800 | 57600 | 17953 |
| 313 | 20231115 | 135500 | 160248897300 | 57800 | 57800 | 57900 | 57700 | 16850 |
| 314 | 20231115 | 135400 | 159275171100 | 57800 | 57900 | 58000 | 57800 | 4944 |
| 315 | 20231115 | 135300 | 158989323900 | 57800 | 57900 | 58000 | 57800 | 6343 |
| 316 | 20231115 | 135200 | 158622138700 | 58000 | 57900 | 58000 | 57900 | 2445 |
| 317 | 20231115 | 135100 | 158480515300 | 57900 | 57900 | 58000 | 57900 | 2550 |
| 318 | 20231115 | 135000 | 158332856500 | 58000 | 57900 | 58000 | 57900 | 1781 |
| 319 | 20231115 | 134900 | 158229707600 | 57900 | 57900 | 58000 | 57800 | 3860 |
| 320 | 20231115 | 134800 | 158006220800 | 57900 | 57900 | 58000 | 57800 | 6561 |
| 321 | 20231115 | 134700 | 157626331700 | 57900 | 58000 | 58000 | 57900 | 1419 |
| 322 | 20231115 | 134600 | 157544091700 | 58000 | 57900 | 58000 | 57800 | 9296 |
| 323 | 20231115 | 134500 | 157006306300 | 57900 | 58100 | 58200 | 57800 | 17721 |
| 324 | 20231115 | 134400 | 155979335400 | 58100 | 58100 | 58200 | 58000 | 3399 |
| 325 | 20231115 | 134300 | 155781939800 | 58100 | 58300 | 58300 | 58000 | 15174 |
| 326 | 20231115 | 134200 | 154898993600 | 58300 | 58200 | 58300 | 58200 | 8954 |
| 327 | 20231115 | 134100 | 154377290400 | 58200 | 58000 | 58200 | 57900 | 21893 |
| 328 | 20231115 | 134000 | 153106845200 | 58000 | 58000 | 58000 | 57900 | 3815 |
| 329 | 20231115 | 133900 | 152885809200 | 58000 | 58000 | 58000 | 57900 | 2457 |
| 330 | 20231115 | 133800 | 152743417600 | 58000 | 57900 | 58000 | 57900 | 5371 |
| 331 | 20231115 | 133700 | 152432262800 | 58000 | 57900 | 58000 | 57900 | 6909 |
| 332 | 20231115 | 133600 | 152032214100 | 57900 | 57900 | 58000 | 57900 | 3487 |
| 333 | 20231115 | 133500 | 151830215900 | 58000 | 57900 | 58000 | 57900 | 3289 |
| 334 | 20231115 | 133400 | 151639698300 | 58000 | 57800 | 58000 | 57800 | 13462 |
| 335 | 20231115 | 133300 | 150859622000 | 57800 | 57900 | 57900 | 57800 | 4305 |
| 336 | 20231115 | 133200 | 150610670000 | 57900 | 58000 | 58000 | 57800 | 5661 |
| 337 | 20231115 | 133100 | 150282860700 | 58000 | 57900 | 58000 | 57700 | 11945 |
| 338 | 20231115 | 133000 | 149591730100 | 57900 | 58000 | 58000 | 57700 | 32278 |
| 339 | 20231115 | 132900 | 147722769000 | 58000 | 58100 | 58200 | 58000 | 8183 |
| 340 | 20231115 | 132800 | 147247545300 | 58100 | 58100 | 58200 | 58100 | 6203 |
| 341 | 20231115 | 132700 | 146887116900 | 58200 | 58300 | 58300 | 58100 | 7720 |
| 342 | 20231115 | 132600 | 146437912900 | 58300 | 58200 | 58300 | 58200 | 2283 |
| 343 | 20231115 | 132500 | 146304960500 | 58200 | 58200 | 58300 | 58200 | 2374 |
| 344 | 20231115 | 132400 | 146166768400 | 58300 | 58400 | 58400 | 58100 | 11381 |
| 345 | 20231115 | 132300 | 145503798100 | 58300 | 58300 | 58400 | 58200 | 17921 |
| 346 | 20231115 | 132200 | 144458523100 | 58300 | 58100 | 58300 | 58100 | 8838 |
| 347 | 20231115 | 132100 | 143944107800 | 58100 | 58200 | 58200 | 58000 | 10085 |
| 348 | 20231115 | 132000 | 143358168900 | 58200 | 57800 | 58200 | 57700 | 23635 |
| 349 | 20231115 | 131900 | 141986973500 | 57900 | 58000 | 58100 | 57600 | 58069 |
| 350 | 20231115 | 131800 | 138625763600 | 58000 | 58200 | 58200 | 58000 | 16382 |
| 351 | 20231115 | 131700 | 137674726300 | 58100 | 58600 | 58600 | 58000 | 56686 |
| 352 | 20231115 | 131600 | 134372916700 | 58500 | 58800 | 58800 | 58500 | 72749 |
| 353 | 20231115 | 131500 | 130100599600 | 58800 | 58800 | 58900 | 58800 | 1288 |
| 354 | 20231115 | 131400 | 130024819700 | 58900 | 58900 | 58900 | 58800 | 2471 |
| 355 | 20231115 | 131300 | 129879504000 | 58900 | 58900 | 58900 | 58800 | 2351 |
| 356 | 20231115 | 131200 | 129741175400 | 58900 | 58900 | 58900 | 58800 | 1327 |
| 357 | 20231115 | 131100 | 129663112800 | 58900 | 58900 | 58900 | 58800 | 4749 |
| 358 | 20231115 | 131000 | 129383461000 | 58900 | 58900 | 58900 | 58800 | 5860 |
| 359 | 20231115 | 130900 | 129038323200 | 58800 | 58800 | 58900 | 58800 | 1395 |
| 360 | 20231115 | 130800 | 128956187200 | 58900 | 59000 | 59000 | 58800 | 9078 |
| 361 | 20231115 | 130700 | 128421848700 | 58900 | 58900 | 59000 | 58900 | 1235 |
| 362 | 20231115 | 130600 | 128349105000 | 58900 | 58900 | 59000 | 58900 | 1329 |
| 363 | 20231115 | 130500 | 128270733300 | 59000 | 59000 | 59000 | 58900 | 1319 |
| 364 | 20231115 | 130400 | 128192999000 | 58900 | 58900 | 59000 | 58900 | 1521 |
| 365 | 20231115 | 130300 | 128103411100 | 58900 | 58900 | 58900 | 58800 | 2019 |
| 366 | 20231115 | 130200 | 127984498000 | 58900 | 59000 | 59000 | 58800 | 4744 |
| 367 | 20231115 | 130100 | 127704997200 | 58900 | 58900 | 59000 | 58900 | 2358 |
| 368 | 20231115 | 130000 | 127566077100 | 58900 | 59000 | 59000 | 58900 | 854 |
| 369 | 20231115 | 125900 | 127515775200 | 58900 | 59000 | 59000 | 58900 | 985 |
| 370 | 20231115 | 125800 | 127457700900 | 59000 | 58900 | 59000 | 58900 | 799 |
| 371 | 20231115 | 125700 | 127410603800 | 58900 | 59000 | 59000 | 58900 | 1095 |
| 372 | 20231115 | 125600 | 127346098600 | 59000 | 58900 | 59000 | 58900 | 744 |
| 373 | 20231115 | 125500 | 127302255600 | 58900 | 58900 | 58900 | 58800 | 5407 |
| 374 | 20231115 | 125400 | 126983897400 | 58900 | 58900 | 58900 | 58800 | 1798 |
| 375 | 20231115 | 125300 | 126878082700 | 58800 | 58900 | 58900 | 58800 | 872 |
| 376 | 20231115 | 125200 | 126826754400 | 58800 | 58900 | 58900 | 58800 | 2676 |
| 377 | 20231115 | 125100 | 126669291900 | 58900 | 59000 | 59000 | 58900 | 2634 |
| 378 | 20231115 | 125000 | 126514133700 | 59000 | 58900 | 59000 | 58900 | 1100 |
| 379 | 20231115 | 124900 | 126449329600 | 58900 | 58900 | 59000 | 58900 | 1039 |
| 380 | 20231115 | 124800 | 126388108600 | 58900 | 58900 | 59000 | 58800 | 3272 |
| 381 | 20231115 | 124700 | 126195413200 | 58900 | 58900 | 58900 | 58800 | 1314 |
| 382 | 20231115 | 124600 | 126118037800 | 58800 | 58800 | 58900 | 58800 | 6319 |
| 383 | 20231115 | 124500 | 125746365800 | 58900 | 58900 | 58900 | 58800 | 1981 |
| 384 | 20231115 | 124400 | 125629833200 | 58900 | 58900 | 59000 | 58800 | 14288 |
| 385 | 20231115 | 124300 | 124788304500 | 58900 | 58900 | 59000 | 58900 | 1390 |
| 386 | 20231115 | 124200 | 124706425800 | 58900 | 59000 | 59000 | 58900 | 754 |
| 387 | 20231115 | 124100 | 124661989600 | 59000 | 58900 | 59000 | 58900 | 766 |
| 388 | 20231115 | 124000 | 124616849600 | 58900 | 59000 | 59000 | 58900 | 645 |
| 389 | 20231115 | 123900 | 124578822400 | 59000 | 59000 | 59000 | 58900 | 1491 |
| 390 | 20231115 | 123800 | 124490903000 | 58900 | 59000 | 59000 | 58900 | 913 |
| 391 | 20231115 | 123700 | 124437076600 | 59000 | 59000 | 59000 | 58900 | 889 |
| 392 | 20231115 | 123600 | 124384708200 | 58900 | 58900 | 59000 | 58900 | 2021 |
| 393 | 20231115 | 123500 | 124265520100 | 59000 | 59000 | 59000 | 58900 | 1682 |
| 394 | 20231115 | 123400 | 124166316600 | 59000 | 59000 | 59100 | 59000 | 1812 |
| 395 | 20231115 | 123300 | 124059396100 | 59000 | 59100 | 59100 | 59000 | 1318 |
| 396 | 20231115 | 123200 | 123981622100 | 59100 | 59000 | 59100 | 59000 | 743 |
| 397 | 20231115 | 123100 | 123937748300 | 59000 | 59100 | 59100 | 59000 | 1053 |
| 398 | 20231115 | 123000 | 123875599400 | 59000 | 59100 | 59100 | 59000 | 3794 |
| 399 | 20231115 | 122900 | 123651436500 | 59100 | 59100 | 59200 | 59100 | 1099 |
| 400 | 20231115 | 122800 | 123586451300 | 59100 | 59200 | 59200 | 59100 | 1474 |
| 401 | 20231115 | 122700 | 123499210700 | 59200 | 59100 | 59200 | 59000 | 4232 |
| 402 | 20231115 | 122600 | 123249077300 | 59100 | 59000 | 59100 | 59000 | 3465 |
| 403 | 20231115 | 122500 | 123044639400 | 59000 | 59000 | 59000 | 58900 | 2289 |
| 404 | 20231115 | 122400 | 122909632600 | 58900 | 58900 | 59000 | 58900 | 813 |
| 405 | 20231115 | 122300 | 122861745100 | 59000 | 58900 | 59000 | 58800 | 4652 |
| 406 | 20231115 | 122200 | 122587741900 | 58900 | 58900 | 58900 | 58800 | 978 |
| 407 | 20231115 | 122100 | 122530157300 | 58900 | 58900 | 58900 | 58800 | 2259 |
| 408 | 20231115 | 122000 | 122397148300 | 58900 | 58900 | 58900 | 58800 | 2616 |
| 409 | 20231115 | 121900 | 122243205100 | 58900 | 58900 | 58900 | 58800 | 1715 |
| 410 | 20231115 | 121800 | 122142210300 | 58900 | 58900 | 58900 | 58800 | 4419 |
| 411 | 20231115 | 121700 | 121882011200 | 58900 | 58900 | 58900 | 58800 | 3016 |
| 412 | 20231115 | 121600 | 121704512000 | 58900 | 58800 | 58900 | 58800 | 1612 |
| 413 | 20231115 | 121500 | 121609602800 | 58900 | 58900 | 58900 | 58800 | 922 |
| 414 | 20231115 | 121400 | 121555371900 | 58900 | 58900 | 58900 | 58800 | 1005 |
| 415 | 20231115 | 121300 | 121496201300 | 58900 | 58900 | 58900 | 58800 | 1686 |
| 416 | 20231115 | 121200 | 121396902100 | 58900 | 58800 | 58900 | 58800 | 1806 |
| 417 | 20231115 | 121100 | 121290570500 | 58800 | 58900 | 58900 | 58800 | 1012 |
| 418 | 20231115 | 121000 | 121231020400 | 58900 | 58900 | 59000 | 58800 | 3224 |
| 419 | 20231115 | 120900 | 121041171200 | 58900 | 58900 | 59000 | 58900 | 3610 |
| 420 | 20231115 | 120800 | 120828529900 | 58900 | 58900 | 58900 | 58800 | 2525 |
| 421 | 20231115 | 120700 | 120679890900 | 58900 | 58800 | 58900 | 58800 | 1935 |
| 422 | 20231115 | 120600 | 120566027800 | 58900 | 58900 | 58900 | 58800 | 1122 |
| 423 | 20231115 | 120500 | 120499965300 | 58900 | 59000 | 59000 | 58800 | 2117 |
| 424 | 20231115 | 120400 | 120375298200 | 58900 | 58900 | 58900 | 58800 | 3084 |
| 425 | 20231115 | 120300 | 120193754900 | 58900 | 58800 | 59000 | 58800 | 6936 |
| 426 | 20231115 | 120200 | 119785446000 | 58900 | 58900 | 58900 | 58800 | 2847 |
| 427 | 20231115 | 120100 | 119617851100 | 58800 | 58900 | 58900 | 58800 | 3492 |
| 428 | 20231115 | 120000 | 119412318000 | 58900 | 58900 | 59000 | 58800 | 13803 |
| 429 | 20231115 | 115900 | 118599360100 | 58900 | 58900 | 59000 | 58900 | 1652 |
| 430 | 20231115 | 115800 | 118501986700 | 58900 | 58900 | 59000 | 58900 | 2420 |
| 431 | 20231115 | 115700 | 118359366000 | 58900 | 58900 | 59000 | 58900 | 1131 |
| 432 | 20231115 | 115600 | 118292730100 | 58900 | 59000 | 59000 | 58900 | 1822 |
| 433 | 20231115 | 115500 | 118185292800 | 58900 | 59000 | 59000 | 58900 | 2148 |
| 434 | 20231115 | 115400 | 118058736000 | 59000 | 58900 | 59000 | 58900 | 3565 |
| 435 | 20231115 | 115300 | 117848454600 | 58900 | 58900 | 59000 | 58900 | 3471 |
| 436 | 20231115 | 115200 | 117643989800 | 59000 | 59000 | 59000 | 58900 | 2419 |
| 437 | 20231115 | 115100 | 117501434300 | 59000 | 59000 | 59000 | 58900 | 7624 |
| 438 | 20231115 | 115000 | 117051635900 | 59000 | 58900 | 59000 | 58900 | 1558 |
| 439 | 20231115 | 114900 | 116959788300 | 59000 | 58900 | 59000 | 58800 | 4092 |
| 440 | 20231115 | 114800 | 116718774700 | 58900 | 58900 | 58900 | 58800 | 1869 |
| 441 | 20231115 | 114700 | 116608795400 | 58900 | 58900 | 58900 | 58800 | 12382 |
| 442 | 20231115 | 114600 | 115879759700 | 59000 | 58900 | 59000 | 58900 | 4830 |
| 443 | 20231115 | 114500 | 115595215700 | 58900 | 59000 | 59100 | 58900 | 19767 |
| 444 | 20231115 | 114400 | 114429448700 | 59000 | 59100 | 59100 | 59000 | 2521 |
| 445 | 20231115 | 114300 | 114280572300 | 59000 | 59200 | 59200 | 59000 | 12436 |
| 446 | 20231115 | 114200 | 113545701000 | 59100 | 59100 | 59200 | 59100 | 782 |
| 447 | 20231115 | 114100 | 113499475300 | 59100 | 59200 | 59200 | 59100 | 2536 |
| 448 | 20231115 | 114000 | 113349404700 | 59200 | 59200 | 59200 | 59100 | 2825 |
| 449 | 20231115 | 113900 | 113182221700 | 59200 | 59200 | 59300 | 59100 | 5762 |
| 450 | 20231115 | 113800 | 112841259700 | 59300 | 59200 | 59300 | 59200 | 686 |
| 451 | 20231115 | 113700 | 112800613900 | 59200 | 59300 | 59300 | 59200 | 2276 |
| 452 | 20231115 | 113600 | 112665846900 | 59300 | 59300 | 59300 | 59200 | 3142 |
| 453 | 20231115 | 113500 | 112479660300 | 59300 | 59400 | 59400 | 59300 | 4576 |
| 454 | 20231115 | 113400 | 112208267800 | 59400 | 59400 | 59400 | 59300 | 5751 |
| 455 | 20231115 | 113300 | 111867110200 | 59400 | 59300 | 59400 | 59300 | 1823 |
| 456 | 20231115 | 113200 | 111758909300 | 59400 | 59400 | 59400 | 59300 | 1339 |
| 457 | 20231115 | 113100 | 111679475400 | 59300 | 59400 | 59400 | 59300 | 1311 |
| 458 | 20231115 | 113000 | 111601682000 | 59400 | 59400 | 59400 | 59300 | 771 |
| 459 | 20231115 | 112900 | 111555922900 | 59400 | 59400 | 59400 | 59300 | 1034 |
| 460 | 20231115 | 112800 | 111494528400 | 59400 | 59300 | 59400 | 59300 | 2004 |
| 461 | 20231115 | 112700 | 111375652500 | 59300 | 59300 | 59400 | 59300 | 3441 |
| 462 | 20231115 | 112600 | 111171552300 | 59300 | 59400 | 59400 | 59300 | 3806 |
| 463 | 20231115 | 112500 | 110945519900 | 59400 | 59400 | 59400 | 59300 | 2459 |
| 464 | 20231115 | 112400 | 110799499700 | 59300 | 59300 | 59400 | 59300 | 1200 |
| 465 | 20231115 | 112300 | 110728256900 | 59400 | 59300 | 59400 | 59200 | 6135 |
| 466 | 20231115 | 112200 | 110364303700 | 59300 | 59200 | 59300 | 59200 | 2465 |
| 467 | 20231115 | 112100 | 110218210500 | 59200 | 59200 | 59200 | 59100 | 9072 |
| 468 | 20231115 | 112000 | 109681330000 | 59100 | 59200 | 59200 | 59100 | 4813 |
| 469 | 20231115 | 111900 | 109396539300 | 59200 | 59200 | 59200 | 59100 | 2318 |
| 470 | 20231115 | 111800 | 109259409100 | 59200 | 59100 | 59200 | 59100 | 1687 |
| 471 | 20231115 | 111700 | 109159679500 | 59100 | 59100 | 59200 | 59100 | 1185 |
| 472 | 20231115 | 111600 | 109089622900 | 59100 | 59200 | 59200 | 59100 | 1116 |
| 473 | 20231115 | 111500 | 109023643300 | 59100 | 59100 | 59200 | 59100 | 3565 |
| 474 | 20231115 | 111400 | 108812938100 | 59200 | 59100 | 59200 | 59100 | 1761 |
| 475 | 20231115 | 111300 | 108708763000 | 59100 | 59100 | 59200 | 59100 | 2957 |
| 476 | 20231115 | 111200 | 108533936000 | 59200 | 59200 | 59200 | 59100 | 1841 |
| 477 | 20231115 | 111100 | 108425060100 | 59100 | 59100 | 59200 | 59100 | 1298 |
| 478 | 20231115 | 111000 | 108348341500 | 59100 | 59100 | 59200 | 59100 | 1355 |
| 479 | 20231115 | 110900 | 108268245300 | 59200 | 59100 | 59200 | 59100 | 4066 |
| 480 | 20231115 | 110800 | 108027901100 | 59100 | 59200 | 59200 | 59100 | 3951 |
| 481 | 20231115 | 110700 | 107794386400 | 59200 | 59200 | 59200 | 59100 | 1590 |
| 482 | 20231115 | 110600 | 107700338800 | 59200 | 59200 | 59200 | 59100 | 1981 |
| 483 | 20231115 | 110500 | 107583169800 | 59100 | 59200 | 59200 | 59100 | 4318 |
| 484 | 20231115 | 110400 | 107327889800 | 59100 | 59100 | 59200 | 59100 | 1123 |
| 485 | 20231115 | 110300 | 107261504000 | 59100 | 59300 | 59300 | 59100 | 4068 |
| 486 | 20231115 | 110200 | 107020709300 | 59200 | 59200 | 59300 | 59200 | 985 |
| 487 | 20231115 | 110100 | 106962345700 | 59200 | 59200 | 59300 | 59200 | 1821 |
| 488 | 20231115 | 110000 | 106854540600 | 59200 | 59300 | 59300 | 59200 | 1000 |
| 489 | 20231115 | 105900 | 106795306500 | 59300 | 59300 | 59400 | 59300 | 2554 |
| 490 | 20231115 | 105800 | 106643853800 | 59300 | 59400 | 59400 | 59300 | 2828 |
| 491 | 20231115 | 105700 | 106476101600 | 59400 | 59500 | 59500 | 59300 | 13968 |
| 492 | 20231115 | 105600 | 105646130100 | 59300 | 59100 | 59400 | 59000 | 28396 |
| 493 | 20231115 | 105500 | 103964832500 | 59100 | 59100 | 59100 | 59000 | 5175 |
| 494 | 20231115 | 105400 | 103659320900 | 59000 | 59000 | 59100 | 59000 | 3866 |
| 495 | 20231115 | 105300 | 103431168200 | 59100 | 59000 | 59100 | 59000 | 3154 |
| 496 | 20231115 | 105200 | 103245061000 | 59100 | 59100 | 59100 | 59000 | 4204 |
| 497 | 20231115 | 105100 | 102997007100 | 59100 | 59100 | 59100 | 59000 | 991 |
| 498 | 20231115 | 105000 | 102938471400 | 59100 | 59100 | 59200 | 59000 | 12012 |
| 499 | 20231115 | 104900 | 102228563500 | 59100 | 59100 | 59200 | 59100 | 1237 |
| 500 | 20231115 | 104800 | 102155443800 | 59100 | 59100 | 59200 | 59100 | 2079 |
| 501 | 20231115 | 104700 | 102032547500 | 59100 | 59200 | 59200 | 59100 | 1743 |
| 502 | 20231115 | 104600 | 101929514100 | 59200 | 59200 | 59200 | 59100 | 1718 |
| 503 | 20231115 | 104500 | 101827951100 | 59200 | 59100 | 59200 | 59100 | 2020 |
| 504 | 20231115 | 104400 | 101708543100 | 59100 | 59100 | 59200 | 59100 | 3175 |
| 505 | 20231115 | 104300 | 101520879800 | 59100 | 59100 | 59200 | 59100 | 3613 |
| 506 | 20231115 | 104200 | 101307324900 | 59100 | 59100 | 59200 | 59100 | 2762 |
| 507 | 20231115 | 104100 | 101144089500 | 59100 | 59100 | 59200 | 59000 | 7091 |
| 508 | 20231115 | 104000 | 100725107500 | 59100 | 59100 | 59200 | 59000 | 7639 |
| 509 | 20231115 | 103900 | 100273630000 | 59100 | 59100 | 59100 | 59000 | 2689 |
| 510 | 20231115 | 103800 | 100114904800 | 59100 | 59100 | 59200 | 59000 | 7992 |
| 511 | 20231115 | 103700 | 99642560300 | 59100 | 59200 | 59300 | 59100 | 9357 |
| 512 | 20231115 | 103600 | 99088634500 | 59200 | 59200 | 59300 | 59200 | 6611 |
| 513 | 20231115 | 103500 | 98697260000 | 59200 | 59200 | 59300 | 59200 | 1662 |
| 514 | 20231115 | 103400 | 98598866900 | 59200 | 59200 | 59300 | 59200 | 5322 |
| 515 | 20231115 | 103300 | 98283714800 | 59200 | 59200 | 59300 | 59200 | 2172 |
| 516 | 20231115 | 103200 | 98155086100 | 59200 | 59400 | 59400 | 59200 | 8567 |
| 517 | 20231115 | 103100 | 97647135600 | 59400 | 59400 | 59400 | 59300 | 2660 |
| 518 | 20231115 | 103000 | 97489329700 | 59400 | 59400 | 59500 | 59300 | 1681 |
| 519 | 20231115 | 102900 | 97389475400 | 59400 | 59400 | 59500 | 59300 | 2607 |
| 520 | 20231115 | 102800 | 97234629300 | 59500 | 59500 | 59500 | 59400 | 1581 |
| 521 | 20231115 | 102700 | 97140707000 | 59500 | 59500 | 59500 | 59300 | 1305 |
| 522 | 20231115 | 102600 | 97063178500 | 59300 | 59300 | 59400 | 59200 | 6149 |
| 523 | 20231115 | 102500 | 96698127700 | 59300 | 59300 | 59300 | 59200 | 2124 |
| 524 | 20231115 | 102400 | 96572198700 | 59200 | 59300 | 59300 | 59200 | 2750 |
| 525 | 20231115 | 102300 | 96409223200 | 59300 | 59300 | 59400 | 59200 | 2917 |
| 526 | 20231115 | 102200 | 96236264600 | 59300 | 59300 | 59300 | 59200 | 3825 |
| 527 | 20231115 | 102100 | 96009517500 | 59300 | 59300 | 59400 | 59300 | 2356 |
| 528 | 20231115 | 102000 | 95869782100 | 59400 | 59300 | 59400 | 59300 | 3205 |
| 529 | 20231115 | 101900 | 95679570100 | 59400 | 59300 | 59400 | 59300 | 2466 |
| 530 | 20231115 | 101800 | 95533302400 | 59300 | 59300 | 59400 | 59300 | 1804 |
| 531 | 20231115 | 101700 | 95426305100 | 59300 | 59300 | 59400 | 59200 | 5588 |
| 532 | 20231115 | 101600 | 95094721800 | 59200 | 59400 | 59400 | 59200 | 3484 |
| 533 | 20231115 | 101500 | 94888002400 | 59500 | 59500 | 59600 | 59300 | 3917 |
| 534 | 20231115 | 101400 | 94655292400 | 59500 | 59300 | 59600 | 59300 | 19397 |
| 535 | 20231115 | 101300 | 93501999500 | 59300 | 59300 | 59400 | 59100 | 18347 |
| 536 | 20231115 | 101200 | 92415425300 | 59200 | 59400 | 59400 | 59200 | 5687 |
| 537 | 20231115 | 101100 | 92078146900 | 59400 | 59400 | 59400 | 59300 | 4362 |
| 538 | 20231115 | 101000 | 91819380100 | 59300 | 59400 | 59400 | 59300 | 1533 |
| 539 | 20231115 | 100900 | 91728392800 | 59400 | 59300 | 59400 | 59200 | 7030 |
| 540 | 20231115 | 100800 | 91311212300 | 59300 | 59300 | 59300 | 59200 | 2600 |
| 541 | 20231115 | 100700 | 91157135300 | 59300 | 59100 | 59300 | 59100 | 5094 |
| 542 | 20231115 | 100600 | 90855690500 | 59100 | 59200 | 59200 | 59000 | 8890 |
| 543 | 20231115 | 100500 | 90330490300 | 59200 | 59000 | 59200 | 59000 | 10569 |
| 544 | 20231115 | 100400 | 89706012200 | 59100 | 58900 | 59100 | 58800 | 24945 |
| 545 | 20231115 | 100300 | 88235454000 | 58800 | 59000 | 59000 | 58800 | 18706 |
| 546 | 20231115 | 100200 | 87133947200 | 58900 | 59200 | 59200 | 58900 | 50365 |
| 547 | 20231115 | 100100 | 84160295400 | 59200 | 59300 | 59400 | 59100 | 25477 |
| 548 | 20231115 | 100000 | 82651479200 | 59300 | 59400 | 59400 | 59300 | 2254 |
| 549 | 20231115 | 095900 | 82517759900 | 59400 | 59500 | 59500 | 59400 | 4757 |
| 550 | 20231115 | 095800 | 82235187200 | 59500 | 59600 | 59700 | 59400 | 13025 |
| 551 | 20231115 | 095700 | 81460496700 | 59700 | 59500 | 59700 | 59400 | 22580 |
| 552 | 20231115 | 095600 | 80115912800 | 59400 | 59400 | 59500 | 59400 | 1516 |
| 553 | 20231115 | 095500 | 80025837200 | 59400 | 59500 | 59500 | 59400 | 2553 |
| 554 | 20231115 | 095400 | 79874144400 | 59400 | 59500 | 59500 | 59400 | 2696 |
| 555 | 20231115 | 095300 | 79713936500 | 59400 | 59400 | 59500 | 59400 | 2626 |
| 556 | 20231115 | 095200 | 79557922200 | 59400 | 59500 | 59500 | 59400 | 1602 |
| 557 | 20231115 | 095100 | 79462664400 | 59500 | 59500 | 59600 | 59400 | 10177 |
| 558 | 20231115 | 095000 | 78857112700 | 59500 | 59500 | 59500 | 59400 | 1904 |
| 559 | 20231115 | 094900 | 78743934100 | 59400 | 59500 | 59500 | 59400 | 9400 |
| 560 | 20231115 | 094800 | 78185236500 | 59400 | 59300 | 59500 | 59300 | 7879 |
| 561 | 20231115 | 094700 | 77717466400 | 59300 | 59300 | 59400 | 59200 | 12672 |
| 562 | 20231115 | 094600 | 76965907100 | 59300 | 59300 | 59400 | 59300 | 4123 |
| 563 | 20231115 | 094500 | 76721227400 | 59300 | 59400 | 59400 | 59300 | 5412 |
| 564 | 20231115 | 094400 | 76400254000 | 59400 | 59400 | 59500 | 59300 | 4639 |
| 565 | 20231115 | 094300 | 76124757800 | 59400 | 59400 | 59500 | 59300 | 9746 |
| 566 | 20231115 | 094200 | 75545784800 | 59400 | 59500 | 59500 | 59400 | 2953 |
| 567 | 20231115 | 094100 | 75370332200 | 59400 | 59500 | 59600 | 59400 | 6248 |
| 568 | 20231115 | 094000 | 74998724100 | 59500 | 59600 | 59600 | 59500 | 4995 |
| 569 | 20231115 | 093900 | 74701443800 | 59600 | 59600 | 59700 | 59500 | 6153 |
| 570 | 20231115 | 093800 | 74334596700 | 59700 | 59700 | 59800 | 59600 | 16965 |
| 571 | 20231115 | 093700 | 73321456600 | 59600 | 59700 | 59700 | 59600 | 5604 |
| 572 | 20231115 | 093600 | 72987123400 | 59700 | 59400 | 59700 | 59300 | 13441 |
| 573 | 20231115 | 093500 | 72186642100 | 59400 | 59200 | 59500 | 59100 | 6025 |
| 574 | 20231115 | 093400 | 71829191300 | 59200 | 59200 | 59300 | 59100 | 25585 |
| 575 | 20231115 | 093300 | 70316010500 | 59200 | 59500 | 59600 | 59100 | 30292 |
| 576 | 20231115 | 093200 | 68520874600 | 59600 | 59600 | 59700 | 59400 | 20182 |
| 577 | 20231115 | 093100 | 67319016200 | 59600 | 59500 | 59600 | 59400 | 22322 |
| 578 | 20231115 | 093000 | 65990649400 | 59400 | 59300 | 59500 | 59200 | 28698 |
| 579 | 20231115 | 092900 | 64289241000 | 59200 | 59300 | 59400 | 59200 | 16288 |
| 580 | 20231115 | 092800 | 63323701800 | 59300 | 59400 | 59500 | 59300 | 11119 |
| 581 | 20231115 | 092700 | 62663375300 | 59400 | 59300 | 59500 | 59200 | 23108 |
| 582 | 20231115 | 092600 | 61291461500 | 59400 | 59600 | 59700 | 59300 | 32013 |
| 583 | 20231115 | 092500 | 59387400700 | 59600 | 59800 | 59800 | 59600 | 23702 |
| 584 | 20231115 | 092400 | 57973036000 | 59800 | 59700 | 59900 | 59600 | 13898 |
| 585 | 20231115 | 092300 | 57142122100 | 59600 | 59700 | 59800 | 59500 | 47698 |
| 586 | 20231115 | 092200 | 54299995100 | 59700 | 59900 | 60000 | 59700 | 31166 |
| 587 | 20231115 | 092100 | 52435477600 | 59900 | 60000 | 60000 | 59900 | 8563 |
| 588 | 20231115 | 092000 | 51922252200 | 60000 | 60000 | 60100 | 60000 | 11326 |
| 589 | 20231115 | 091900 | 51242547600 | 60000 | 60000 | 60100 | 60000 | 14262 |
| 590 | 20231115 | 091800 | 50386745900 | 60000 | 60100 | 60100 | 60000 | 5872 |
| 591 | 20231115 | 091700 | 50034141700 | 60100 | 60000 | 60100 | 60000 | 4558 |
| 592 | 20231115 | 091600 | 49760454000 | 60000 | 60100 | 60200 | 59900 | 15925 |
| 593 | 20231115 | 091500 | 48804980400 | 60200 | 59900 | 60200 | 59900 | 27088 |
| 594 | 20231115 | 091400 | 47178082100 | 59900 | 59900 | 60100 | 59900 | 14199 |
| 595 | 20231115 | 091300 | 46326752000 | 60000 | 60200 | 60300 | 59900 | 27956 |
| 596 | 20231115 | 091200 | 44647953300 | 60100 | 60200 | 60400 | 60100 | 21210 |
| 597 | 20231115 | 091100 | 43370642600 | 60300 | 59900 | 60400 | 59900 | 29537 |
| 598 | 20231115 | 091000 | 41594847300 | 59900 | 60100 | 60200 | 59700 | 48424 |
| 599 | 20231115 | 090900 | 38692169500 | 60100 | 60100 | 60200 | 60100 | 18962 |
| 600 | 20231115 | 090800 | 37552270800 | 60200 | 60500 | 60500 | 60100 | 35752 |
| 601 | 20231115 | 090700 | 35397073300 | 60500 | 60100 | 60500 | 60100 | 30175 |
| 602 | 20231115 | 090600 | 33578895800 | 60100 | 60200 | 60300 | 60000 | 27340 |
| 603 | 20231115 | 090500 | 31935081100 | 60300 | 60300 | 60400 | 60200 | 27922 |
| 604 | 20231115 | 090400 | 30251575700 | 60400 | 60500 | 60700 | 60300 | 41647 |
| 605 | 20231115 | 090300 | 27732058800 | 60400 | 60600 | 60900 | 60400 | 83708 |
| 606 | 20231115 | 090200 | 22653886800 | 60600 | 60100 | 60800 | 60000 | 67291 |
| 607 | 20231115 | 090100 | 18588458900 | 60100 | 59700 | 60200 | 59500 | 72542 |
| 608 | 20231115 | 090000 | 14247918300 | 59600 | 60200 | 60400 | 59600 | 236799 |