34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 190500 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 54664 |
| 3 | 20231117 | 190400 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 4 | 20231117 | 190300 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 5 | 20231117 | 190200 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 6 | 20231117 | 190100 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 7 | 20231117 | 190000 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 8 | 20231117 | 185900 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 9 | 20231117 | 185800 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 10 | 20231117 | 185700 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 11 | 20231117 | 185600 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 12 | 20231117 | 185500 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 13 | 20231117 | 185400 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 14 | 20231117 | 185300 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 15 | 20231117 | 185200 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 16 | 20231117 | 185100 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 17 | 20231117 | 185000 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 18 | 20231117 | 184900 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 19 | 20231117 | 184800 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 20 | 20231117 | 184700 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 21 | 20231117 | 184600 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 22 | 20231117 | 184500 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 23 | 20231117 | 184400 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 24 | 20231117 | 184300 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 25 | 20231117 | 184200 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 26 | 20231117 | 184100 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 27 | 20231117 | 184000 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 28 | 20231117 | 183900 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 29 | 20231117 | 183800 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 30 | 20231117 | 183700 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 31 | 20231117 | 183600 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 32 | 20231117 | 183500 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 54664 |
| 33 | 20231117 | 183400 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 34 | 20231117 | 183300 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 35 | 20231117 | 183200 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 36 | 20231117 | 183100 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 37 | 20231117 | 183000 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 38 | 20231117 | 182900 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 39 | 20231117 | 182800 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 40 | 20231117 | 182700 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 41 | 20231117 | 182600 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 42 | 20231117 | 182500 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 43 | 20231117 | 182400 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 44 | 20231117 | 182300 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 45 | 20231117 | 182200 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 46 | 20231117 | 182100 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 47 | 20231117 | 182000 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 48 | 20231117 | 181900 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 49 | 20231117 | 181800 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 50 | 20231117 | 181700 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 51 | 20231117 | 181600 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 52 | 20231117 | 181500 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 53 | 20231117 | 181400 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 54 | 20231117 | 181300 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 55 | 20231117 | 181200 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 56 | 20231117 | 181100 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 57 | 20231117 | 181000 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 58 | 20231117 | 180900 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 59 | 20231117 | 180800 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 60 | 20231117 | 180700 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 61 | 20231117 | 180600 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 62 | 20231117 | 180500 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 54664 |
| 63 | 20231117 | 180400 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 64 | 20231117 | 180300 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 65 | 20231117 | 180200 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 66 | 20231117 | 180100 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 67 | 20231117 | 180000 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 68 | 20231117 | 175900 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 69 | 20231117 | 175800 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 70 | 20231117 | 175700 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 71 | 20231117 | 175600 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 72 | 20231117 | 175500 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 73 | 20231117 | 175400 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 74 | 20231117 | 175300 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 75 | 20231117 | 175200 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 76 | 20231117 | 175100 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 77 | 20231117 | 175000 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 78 | 20231117 | 174900 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 79 | 20231117 | 174800 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 80 | 20231117 | 174700 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 81 | 20231117 | 174600 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 82 | 20231117 | 174500 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 83 | 20231117 | 174400 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 84 | 20231117 | 174300 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 85 | 20231117 | 174200 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 86 | 20231117 | 174100 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 87 | 20231117 | 174000 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 88 | 20231117 | 173900 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 89 | 20231117 | 173800 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 90 | 20231117 | 173700 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 91 | 20231117 | 173600 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 92 | 20231117 | 173500 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 54664 |
| 93 | 20231117 | 173400 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 94 | 20231117 | 173300 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 95 | 20231117 | 173200 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 96 | 20231117 | 173100 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 97 | 20231117 | 173000 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 98 | 20231117 | 172900 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 99 | 20231117 | 172800 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 100 | 20231117 | 172700 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 101 | 20231117 | 172600 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 102 | 20231117 | 172500 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 103 | 20231117 | 172400 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 104 | 20231117 | 172300 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 105 | 20231117 | 172200 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 106 | 20231117 | 172100 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 107 | 20231117 | 172000 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 108 | 20231117 | 171900 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 109 | 20231117 | 171800 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 110 | 20231117 | 171700 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 111 | 20231117 | 171600 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 112 | 20231117 | 171500 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 113 | 20231117 | 171400 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 114 | 20231117 | 171300 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 115 | 20231117 | 171200 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 116 | 20231117 | 171100 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 117 | 20231117 | 171000 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 118 | 20231117 | 170900 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 119 | 20231117 | 170800 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 120 | 20231117 | 170700 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 121 | 20231117 | 170600 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 122 | 20231117 | 170500 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 54664 |
| 123 | 20231117 | 170400 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 124 | 20231117 | 170300 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 125 | 20231117 | 170200 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 126 | 20231117 | 170100 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 127 | 20231117 | 170000 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 128 | 20231117 | 165900 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 129 | 20231117 | 165800 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 130 | 20231117 | 165700 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 131 | 20231117 | 165600 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 132 | 20231117 | 165500 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 133 | 20231117 | 165400 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 134 | 20231117 | 165300 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 135 | 20231117 | 165200 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 136 | 20231117 | 165100 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 137 | 20231117 | 165000 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 138 | 20231117 | 164900 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 139 | 20231117 | 164800 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 140 | 20231117 | 164700 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 141 | 20231117 | 164600 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 142 | 20231117 | 164500 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 143 | 20231117 | 164400 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 144 | 20231117 | 164300 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 145 | 20231117 | 164200 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 146 | 20231117 | 164100 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 147 | 20231117 | 164000 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 148 | 20231117 | 163900 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 149 | 20231117 | 163800 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 150 | 20231117 | 163700 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 151 | 20231117 | 163600 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 152 | 20231117 | 163500 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 54664 |
| 153 | 20231117 | 163400 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 154 | 20231117 | 163300 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 155 | 20231117 | 163200 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 156 | 20231117 | 163100 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 157 | 20231117 | 163000 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 158 | 20231117 | 162900 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 159 | 20231117 | 162800 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 160 | 20231117 | 162700 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 161 | 20231117 | 162600 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 162 | 20231117 | 162500 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 163 | 20231117 | 162400 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 164 | 20231117 | 162300 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 165 | 20231117 | 162200 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 166 | 20231117 | 162100 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 167 | 20231117 | 162000 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 168 | 20231117 | 161900 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 169 | 20231117 | 161800 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 170 | 20231117 | 161700 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 171 | 20231117 | 161600 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 172 | 20231117 | 161500 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 173 | 20231117 | 161400 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 174 | 20231117 | 161300 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 175 | 20231117 | 161200 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 176 | 20231117 | 161100 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 177 | 20231117 | 161000 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 178 | 20231117 | 160900 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 179 | 20231117 | 160800 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 180 | 20231117 | 160700 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 181 | 20231117 | 160600 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 182 | 20231117 | 160500 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 54664 |
| 183 | 20231117 | 160400 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 184 | 20231117 | 160300 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 185 | 20231117 | 160200 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 186 | 20231117 | 160100 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 187 | 20231117 | 160000 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 188 | 20231117 | 155900 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 189 | 20231117 | 155800 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 190 | 20231117 | 155700 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 191 | 20231117 | 155600 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 192 | 20231117 | 155500 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 193 | 20231117 | 155400 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 194 | 20231117 | 155300 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 195 | 20231117 | 155200 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 196 | 20231117 | 155100 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 197 | 20231117 | 155000 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 198 | 20231117 | 154900 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 199 | 20231117 | 154800 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 200 | 20231117 | 154700 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 201 | 20231117 | 154600 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 202 | 20231117 | 154500 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 203 | 20231117 | 154400 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 204 | 20231117 | 154300 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 205 | 20231117 | 154200 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 206 | 20231117 | 154100 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 207 | 20231117 | 154000 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 208 | 20231117 | 153900 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 209 | 20231117 | 153800 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 210 | 20231117 | 153700 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 211 | 20231117 | 153600 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 212 | 20231117 | 153500 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 54664 |
| 213 | 20231117 | 153400 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 214 | 20231117 | 153300 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 215 | 20231117 | 153200 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 216 | 20231117 | 153100 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 217 | 20231117 | 153000 | 143017852200 | 56500 | 56500 | 56500 | 56500 | 54664 |
| 218 | 20231117 | 152900 | 139929336200 | 56400 | 56400 | 56400 | 56400 | 0 |
| 219 | 20231117 | 152800 | 139929336200 | 56400 | 56400 | 56400 | 56400 | 0 |
| 220 | 20231117 | 152700 | 139929336200 | 56400 | 56400 | 56400 | 56400 | 0 |
| 221 | 20231117 | 152600 | 139929336200 | 56400 | 56400 | 56400 | 56400 | 0 |
| 222 | 20231117 | 152500 | 139929336200 | 56400 | 56400 | 56400 | 56400 | 0 |
| 223 | 20231117 | 152400 | 139929336200 | 56400 | 56400 | 56400 | 56400 | 0 |
| 224 | 20231117 | 152300 | 139929336200 | 56400 | 56400 | 56400 | 56400 | 0 |
| 225 | 20231117 | 152200 | 139929336200 | 56400 | 56400 | 56400 | 56400 | 0 |
| 226 | 20231117 | 152100 | 139929336200 | 56400 | 56400 | 56400 | 56400 | 0 |
| 227 | 20231117 | 152000 | 139929336200 | 56400 | 56400 | 56400 | 56400 | 0 |
| 228 | 20231117 | 151900 | 139929336200 | 56400 | 56200 | 56400 | 56200 | 32980 |
| 229 | 20231117 | 151800 | 138072915300 | 56200 | 55900 | 56300 | 55900 | 49975 |
| 230 | 20231117 | 151700 | 135269927900 | 55900 | 55700 | 56000 | 55700 | 25325 |
| 231 | 20231117 | 151600 | 133855465600 | 55700 | 55900 | 55900 | 55700 | 19216 |
| 232 | 20231117 | 151500 | 132783377700 | 55800 | 55800 | 55900 | 55800 | 6002 |
| 233 | 20231117 | 151400 | 132448079400 | 55900 | 55700 | 55900 | 55700 | 14849 |
| 234 | 20231117 | 151300 | 131619361600 | 55700 | 55800 | 55800 | 55700 | 5438 |
| 235 | 20231117 | 151200 | 131316152500 | 55700 | 55800 | 55900 | 55700 | 13139 |
| 236 | 20231117 | 151100 | 130583162900 | 55800 | 55700 | 55900 | 55700 | 13651 |
| 237 | 20231117 | 151000 | 129821605300 | 55700 | 55500 | 55800 | 55500 | 12140 |
| 238 | 20231117 | 150900 | 129146081200 | 55600 | 55400 | 55600 | 55400 | 13673 |
| 239 | 20231117 | 150800 | 128387272100 | 55400 | 55500 | 55500 | 55400 | 2636 |
| 240 | 20231117 | 150700 | 128241065100 | 55400 | 55400 | 55500 | 55300 | 5535 |
| 241 | 20231117 | 150600 | 127934382500 | 55400 | 55300 | 55400 | 55300 | 4015 |
| 242 | 20231117 | 150500 | 127712115100 | 55400 | 55400 | 55400 | 55300 | 2670 |
| 243 | 20231117 | 150400 | 127564244000 | 55300 | 55400 | 55400 | 55300 | 1767 |
| 244 | 20231117 | 150300 | 127466454000 | 55400 | 55400 | 55400 | 55300 | 1637 |
| 245 | 20231117 | 150200 | 127375826000 | 55300 | 55200 | 55400 | 55200 | 5871 |
| 246 | 20231117 | 150100 | 127051323000 | 55200 | 55200 | 55300 | 55200 | 3401 |
| 247 | 20231117 | 150000 | 126863434400 | 55200 | 55300 | 55300 | 55200 | 2760 |
| 248 | 20231117 | 145900 | 126711033900 | 55300 | 55200 | 55300 | 55200 | 1873 |
| 249 | 20231117 | 145800 | 126607613200 | 55200 | 55300 | 55300 | 55200 | 3643 |
| 250 | 20231117 | 145700 | 126406407400 | 55300 | 55300 | 55300 | 55200 | 4521 |
| 251 | 20231117 | 145600 | 126156432600 | 55200 | 55300 | 55300 | 55200 | 2375 |
| 252 | 20231117 | 145500 | 126025242200 | 55300 | 55200 | 55300 | 55200 | 497 |
| 253 | 20231117 | 145400 | 125997763900 | 55300 | 55300 | 55300 | 55200 | 1815 |
| 254 | 20231117 | 145300 | 125897448100 | 55300 | 55100 | 55300 | 55100 | 4514 |
| 255 | 20231117 | 145200 | 125648321900 | 55000 | 55100 | 55200 | 55000 | 2059 |
| 256 | 20231117 | 145100 | 125534891800 | 55100 | 55000 | 55200 | 55000 | 3764 |
| 257 | 20231117 | 145000 | 125327607500 | 55100 | 55000 | 55100 | 55000 | 6183 |
| 258 | 20231117 | 144900 | 124987198800 | 55000 | 55100 | 55200 | 55000 | 4793 |
| 259 | 20231117 | 144800 | 124723104900 | 55100 | 55100 | 55200 | 55100 | 2675 |
| 260 | 20231117 | 144700 | 124575499000 | 55100 | 55100 | 55200 | 55100 | 1649 |
| 261 | 20231117 | 144600 | 124484605000 | 55100 | 55200 | 55200 | 55100 | 1080 |
| 262 | 20231117 | 144500 | 124425090300 | 55200 | 55200 | 55200 | 55100 | 618 |
| 263 | 20231117 | 144400 | 124390997300 | 55100 | 55100 | 55200 | 55100 | 1054 |
| 264 | 20231117 | 144300 | 124332908000 | 55100 | 55200 | 55200 | 55100 | 989 |
| 265 | 20231117 | 144200 | 124278401100 | 55100 | 55200 | 55200 | 55100 | 993 |
| 266 | 20231117 | 144100 | 124223638500 | 55200 | 54900 | 55200 | 54900 | 11614 |
| 267 | 20231117 | 144000 | 123584836300 | 54900 | 54900 | 55000 | 54900 | 1442 |
| 268 | 20231117 | 143900 | 123505646500 | 54900 | 54900 | 55000 | 54900 | 2556 |
| 269 | 20231117 | 143800 | 123365303200 | 55000 | 55000 | 55000 | 54900 | 999 |
| 270 | 20231117 | 143700 | 123310402600 | 54900 | 55000 | 55000 | 54900 | 6888 |
| 271 | 20231117 | 143600 | 122931624900 | 55000 | 55000 | 55100 | 55000 | 1289 |
| 272 | 20231117 | 143500 | 122860660000 | 55000 | 55000 | 55100 | 55000 | 1249 |
| 273 | 20231117 | 143400 | 122791881900 | 55000 | 55100 | 55100 | 55000 | 1400 |
| 274 | 20231117 | 143300 | 122714875400 | 55100 | 55100 | 55100 | 55000 | 363 |
| 275 | 20231117 | 143200 | 122694896000 | 55000 | 55000 | 55100 | 55000 | 1512 |
| 276 | 20231117 | 143100 | 122611733000 | 55000 | 55100 | 55100 | 55000 | 514 |
| 277 | 20231117 | 143000 | 122583450000 | 55100 | 55100 | 55100 | 55000 | 1311 |
| 278 | 20231117 | 142900 | 122511318300 | 55000 | 55000 | 55100 | 55000 | 1206 |
| 279 | 20231117 | 142800 | 122444985300 | 55000 | 55000 | 55100 | 55000 | 1104 |
| 280 | 20231117 | 142700 | 122384261900 | 55000 | 55000 | 55100 | 55000 | 813 |
| 281 | 20231117 | 142600 | 122339524700 | 55100 | 55100 | 55100 | 55000 | 843 |
| 282 | 20231117 | 142500 | 122293120200 | 55100 | 55100 | 55200 | 55000 | 5563 |
| 283 | 20231117 | 142400 | 121986550400 | 55100 | 55100 | 55200 | 55100 | 1056 |
| 284 | 20231117 | 142300 | 121928288900 | 55100 | 55200 | 55200 | 55100 | 1446 |
| 285 | 20231117 | 142200 | 121848490100 | 55100 | 55100 | 55200 | 55000 | 3016 |
| 286 | 20231117 | 142100 | 121682280200 | 55000 | 54900 | 55000 | 54900 | 4063 |
| 287 | 20231117 | 142000 | 121458897600 | 54900 | 54900 | 55000 | 54900 | 585 |
| 288 | 20231117 | 141900 | 121426747200 | 54900 | 54900 | 55000 | 54900 | 1769 |
| 289 | 20231117 | 141800 | 121329625300 | 54900 | 54900 | 55000 | 54900 | 292 |
| 290 | 20231117 | 141700 | 121313588000 | 55000 | 54900 | 55000 | 54900 | 2664 |
| 291 | 20231117 | 141600 | 121167333300 | 54900 | 54900 | 55000 | 54900 | 1937 |
| 292 | 20231117 | 141500 | 121060990700 | 54900 | 54900 | 55000 | 54900 | 1275 |
| 293 | 20231117 | 141400 | 120990906800 | 54900 | 55000 | 55000 | 54900 | 1140 |
| 294 | 20231117 | 141300 | 120928302600 | 55000 | 55100 | 55100 | 54900 | 2150 |
| 295 | 20231117 | 141200 | 120810048100 | 55100 | 54900 | 55100 | 54900 | 2338 |
| 296 | 20231117 | 141100 | 120681450600 | 55000 | 54900 | 55000 | 54800 | 2090 |
| 297 | 20231117 | 141000 | 120566768300 | 54800 | 55000 | 55000 | 54800 | 3441 |
| 298 | 20231117 | 140900 | 120377869700 | 55000 | 55100 | 55100 | 55000 | 6928 |
| 299 | 20231117 | 140800 | 119996770700 | 55100 | 55200 | 55200 | 55000 | 3668 |
| 300 | 20231117 | 140700 | 119794641000 | 55100 | 55200 | 55200 | 55100 | 1071 |
| 301 | 20231117 | 140600 | 119735592400 | 55200 | 55200 | 55200 | 55100 | 940 |
| 302 | 20231117 | 140500 | 119683772600 | 55200 | 55200 | 55200 | 55100 | 2834 |
| 303 | 20231117 | 140400 | 119527547300 | 55200 | 55100 | 55200 | 55100 | 593 |
| 304 | 20231117 | 140300 | 119494857300 | 55100 | 55300 | 55400 | 55100 | 7471 |
| 305 | 20231117 | 140200 | 119081915300 | 55300 | 55300 | 55400 | 55300 | 1976 |
| 306 | 20231117 | 140100 | 118972541500 | 55400 | 55400 | 55500 | 55300 | 3857 |
| 307 | 20231117 | 140000 | 118758865400 | 55400 | 55400 | 55500 | 55300 | 6032 |
| 308 | 20231117 | 135900 | 118424743300 | 55300 | 55400 | 55400 | 55300 | 4503 |
| 309 | 20231117 | 135800 | 118175387700 | 55400 | 55300 | 55400 | 55300 | 2180 |
| 310 | 20231117 | 135700 | 118054649400 | 55300 | 55300 | 55400 | 55200 | 3940 |
| 311 | 20231117 | 135600 | 117836762600 | 55300 | 55200 | 55300 | 55100 | 6314 |
| 312 | 20231117 | 135500 | 117488311800 | 55100 | 55000 | 55200 | 55000 | 2435 |
| 313 | 20231117 | 135400 | 117354149300 | 55100 | 55100 | 55100 | 55000 | 982 |
| 314 | 20231117 | 135300 | 117300087400 | 55100 | 55000 | 55100 | 55000 | 1096 |
| 315 | 20231117 | 135200 | 117239806400 | 55000 | 55000 | 55100 | 55000 | 1284 |
| 316 | 20231117 | 135100 | 117169092900 | 55000 | 55000 | 55100 | 55000 | 733 |
| 317 | 20231117 | 135000 | 117128755300 | 55100 | 55100 | 55200 | 55000 | 1723 |
| 318 | 20231117 | 134900 | 117033825100 | 55100 | 55100 | 55100 | 55000 | 1584 |
| 319 | 20231117 | 134800 | 116946583600 | 55100 | 55000 | 55100 | 54900 | 9862 |
| 320 | 20231117 | 134700 | 116404188100 | 55000 | 54900 | 55000 | 54900 | 2890 |
| 321 | 20231117 | 134600 | 116245408100 | 54900 | 55000 | 55000 | 54900 | 1483 |
| 322 | 20231117 | 134500 | 116163952000 | 55100 | 55000 | 55100 | 55000 | 2167 |
| 323 | 20231117 | 134400 | 116044761500 | 55000 | 55200 | 55200 | 55000 | 2039 |
| 324 | 20231117 | 134300 | 115932403100 | 55100 | 55200 | 55200 | 55100 | 1303 |
| 325 | 20231117 | 134200 | 115860592500 | 55100 | 55100 | 55200 | 55100 | 3496 |
| 326 | 20231117 | 134100 | 115667856700 | 55200 | 55200 | 55200 | 55100 | 569 |
| 327 | 20231117 | 134000 | 115636474600 | 55200 | 55200 | 55200 | 55100 | 2229 |
| 328 | 20231117 | 133900 | 115513471200 | 55200 | 55100 | 55200 | 55100 | 1702 |
| 329 | 20231117 | 133800 | 115419527100 | 55100 | 55100 | 55200 | 55100 | 3195 |
| 330 | 20231117 | 133700 | 115243360600 | 55100 | 55100 | 55200 | 55100 | 1863 |
| 331 | 20231117 | 133600 | 115140705300 | 55000 | 54900 | 55100 | 54800 | 8961 |
| 332 | 20231117 | 133500 | 114648157300 | 54900 | 54800 | 54900 | 54800 | 2645 |
| 333 | 20231117 | 133400 | 114503117600 | 54800 | 54800 | 54900 | 54800 | 1010 |
| 334 | 20231117 | 133300 | 114447761300 | 54800 | 54900 | 55000 | 54800 | 2834 |
| 335 | 20231117 | 133200 | 114292195800 | 54900 | 54900 | 55000 | 54900 | 5546 |
| 336 | 20231117 | 133100 | 113987601200 | 54900 | 54900 | 55000 | 54900 | 3768 |
| 337 | 20231117 | 133000 | 113780657900 | 54900 | 54900 | 55000 | 54900 | 1107 |
| 338 | 20231117 | 132900 | 113719861900 | 54900 | 55000 | 55000 | 54900 | 1018 |
| 339 | 20231117 | 132800 | 113663967400 | 55000 | 54900 | 55000 | 54900 | 1539 |
| 340 | 20231117 | 132700 | 113579454300 | 55000 | 55000 | 55000 | 54900 | 677 |
| 341 | 20231117 | 132600 | 113542240200 | 55000 | 55000 | 55000 | 54900 | 2071 |
| 342 | 20231117 | 132500 | 113428493400 | 54900 | 54900 | 55000 | 54900 | 2696 |
| 343 | 20231117 | 132400 | 113280461900 | 54900 | 55000 | 55000 | 54900 | 2766 |
| 344 | 20231117 | 132300 | 113128458000 | 54900 | 54900 | 55000 | 54900 | 1004 |
| 345 | 20231117 | 132200 | 113073277500 | 54900 | 54800 | 55000 | 54800 | 3119 |
| 346 | 20231117 | 132100 | 112902087700 | 54900 | 54900 | 54900 | 54800 | 727 |
| 347 | 20231117 | 132000 | 112862206000 | 54800 | 54800 | 54900 | 54800 | 2960 |
| 348 | 20231117 | 131900 | 112699971500 | 54800 | 55000 | 55000 | 54800 | 5289 |
| 349 | 20231117 | 131800 | 112409618900 | 55000 | 54800 | 55000 | 54800 | 6382 |
| 350 | 20231117 | 131700 | 112059404700 | 54800 | 54800 | 54800 | 54700 | 2793 |
| 351 | 20231117 | 131600 | 111906449200 | 54800 | 54800 | 54900 | 54800 | 7372 |
| 352 | 20231117 | 131500 | 111502460200 | 54800 | 55000 | 55100 | 54800 | 16556 |
| 353 | 20231117 | 131400 | 110592712000 | 55000 | 55000 | 55100 | 55000 | 1935 |
| 354 | 20231117 | 131300 | 110486262100 | 55000 | 55000 | 55100 | 55000 | 6497 |
| 355 | 20231117 | 131200 | 110128918700 | 55100 | 55100 | 55100 | 55000 | 1833 |
| 356 | 20231117 | 131100 | 110027987100 | 55100 | 55200 | 55200 | 55000 | 8356 |
| 357 | 20231117 | 131000 | 109567376100 | 55200 | 55300 | 55300 | 55200 | 688 |
| 358 | 20231117 | 130900 | 109529373700 | 55300 | 55300 | 55300 | 55200 | 1276 |
| 359 | 20231117 | 130800 | 109458886100 | 55300 | 55400 | 55400 | 55200 | 2794 |
| 360 | 20231117 | 130700 | 109304422500 | 55300 | 55400 | 55400 | 55300 | 983 |
| 361 | 20231117 | 130600 | 109250013000 | 55400 | 55300 | 55400 | 55200 | 1688 |
| 362 | 20231117 | 130500 | 109156648500 | 55300 | 55200 | 55300 | 55100 | 4192 |
| 363 | 20231117 | 130400 | 108925268500 | 55100 | 55200 | 55200 | 55100 | 2724 |
| 364 | 20231117 | 130300 | 108775167100 | 55200 | 55100 | 55200 | 55100 | 2697 |
| 365 | 20231117 | 130200 | 108626512500 | 55100 | 55200 | 55300 | 55100 | 3169 |
| 366 | 20231117 | 130100 | 108451748000 | 55200 | 55400 | 55400 | 55200 | 5382 |
| 367 | 20231117 | 130000 | 108154095300 | 55500 | 55400 | 55500 | 55300 | 1691 |
| 368 | 20231117 | 125900 | 108060400700 | 55400 | 55200 | 55400 | 55200 | 6241 |
| 369 | 20231117 | 125800 | 107715422300 | 55200 | 55100 | 55300 | 55100 | 4097 |
| 370 | 20231117 | 125700 | 107489287200 | 55100 | 55300 | 55300 | 55100 | 4937 |
| 371 | 20231117 | 125600 | 107216944600 | 55300 | 55400 | 55500 | 55300 | 5653 |
| 372 | 20231117 | 125500 | 106903918100 | 55500 | 55400 | 55500 | 55400 | 1803 |
| 373 | 20231117 | 125400 | 106803999700 | 55500 | 55700 | 55700 | 55400 | 20143 |
| 374 | 20231117 | 125300 | 105684998700 | 55700 | 55700 | 55700 | 55600 | 3824 |
| 375 | 20231117 | 125200 | 105472043700 | 55600 | 55700 | 55700 | 55600 | 2233 |
| 376 | 20231117 | 125100 | 105347748600 | 55600 | 55700 | 55700 | 55600 | 1503 |
| 377 | 20231117 | 125000 | 105264139000 | 55700 | 55500 | 55700 | 55500 | 1505 |
| 378 | 20231117 | 124900 | 105180453900 | 55600 | 55600 | 55600 | 55500 | 1780 |
| 379 | 20231117 | 124800 | 105081498600 | 55500 | 55500 | 55600 | 55500 | 2656 |
| 380 | 20231117 | 124700 | 104933890900 | 55600 | 55600 | 55600 | 55500 | 1828 |
| 381 | 20231117 | 124600 | 104832278500 | 55600 | 55500 | 55600 | 55500 | 713 |
| 382 | 20231117 | 124500 | 104792644700 | 55500 | 55600 | 55700 | 55500 | 2480 |
| 383 | 20231117 | 124400 | 104654814000 | 55600 | 55500 | 55700 | 55500 | 7316 |
| 384 | 20231117 | 124300 | 104248449500 | 55500 | 55500 | 55500 | 55300 | 10312 |
| 385 | 20231117 | 124200 | 103676889300 | 55500 | 55600 | 55600 | 55500 | 4715 |
| 386 | 20231117 | 124100 | 103415118600 | 55600 | 55600 | 55600 | 55500 | 3540 |
| 387 | 20231117 | 124000 | 103218575300 | 55600 | 55500 | 55700 | 55400 | 14062 |
| 388 | 20231117 | 123900 | 102437182600 | 55500 | 55500 | 55600 | 55400 | 8220 |
| 389 | 20231117 | 123800 | 101980709600 | 55500 | 55500 | 55500 | 55400 | 5494 |
| 390 | 20231117 | 123700 | 101675812200 | 55500 | 55300 | 55500 | 55300 | 4363 |
| 391 | 20231117 | 123600 | 101433957500 | 55400 | 55300 | 55400 | 55200 | 2080 |
| 392 | 20231117 | 123500 | 101318885500 | 55300 | 55200 | 55300 | 55200 | 2080 |
| 393 | 20231117 | 123400 | 101203972700 | 55300 | 55200 | 55300 | 55200 | 1331 |
| 394 | 20231117 | 123300 | 101130475600 | 55200 | 55200 | 55200 | 55100 | 3078 |
| 395 | 20231117 | 123200 | 100960587900 | 55100 | 55100 | 55200 | 55100 | 2260 |
| 396 | 20231117 | 123100 | 100835962400 | 55100 | 55300 | 55300 | 55100 | 4729 |
| 397 | 20231117 | 123000 | 100575055800 | 55300 | 55300 | 55400 | 55200 | 3906 |
| 398 | 20231117 | 122900 | 100359070700 | 55300 | 55300 | 55400 | 55200 | 2496 |
| 399 | 20231117 | 122800 | 100221096000 | 55300 | 55200 | 55400 | 55200 | 11296 |
| 400 | 20231117 | 122700 | 99596656700 | 55200 | 55100 | 55200 | 55100 | 3007 |
| 401 | 20231117 | 122600 | 99430790400 | 55100 | 55200 | 55200 | 55000 | 8686 |
| 402 | 20231117 | 122500 | 98952129000 | 55200 | 55500 | 55500 | 55100 | 13351 |
| 403 | 20231117 | 122400 | 98213356600 | 55400 | 55600 | 55700 | 55400 | 10324 |
| 404 | 20231117 | 122300 | 97640163900 | 55600 | 55500 | 55700 | 55400 | 8187 |
| 405 | 20231117 | 122200 | 97185618300 | 55500 | 55700 | 55700 | 55300 | 16257 |
| 406 | 20231117 | 122100 | 96283961500 | 55600 | 55900 | 55900 | 55600 | 15393 |
| 407 | 20231117 | 122000 | 95426176600 | 55900 | 56000 | 56100 | 55900 | 21516 |
| 408 | 20231117 | 121900 | 94221707300 | 56000 | 55900 | 56000 | 55800 | 20917 |
| 409 | 20231117 | 121800 | 93052153600 | 56000 | 56000 | 56300 | 55900 | 40840 |
| 410 | 20231117 | 121700 | 90762842400 | 56100 | 55900 | 56100 | 55800 | 32817 |
| 411 | 20231117 | 121600 | 88926463100 | 55900 | 55700 | 56000 | 55700 | 27276 |
| 412 | 20231117 | 121500 | 87402534700 | 55600 | 55500 | 55700 | 55400 | 21038 |
| 413 | 20231117 | 121400 | 86233288700 | 55500 | 55400 | 55600 | 55300 | 19496 |
| 414 | 20231117 | 121300 | 85151943300 | 55400 | 55300 | 55400 | 55200 | 6151 |
| 415 | 20231117 | 121200 | 84811719900 | 55300 | 55200 | 55300 | 55100 | 5130 |
| 416 | 20231117 | 121100 | 84528557900 | 55200 | 55200 | 55200 | 55100 | 2562 |
| 417 | 20231117 | 121000 | 84387241700 | 55200 | 55200 | 55200 | 55100 | 3627 |
| 418 | 20231117 | 120900 | 84187250600 | 55100 | 55000 | 55200 | 55000 | 8275 |
| 419 | 20231117 | 120800 | 83731297200 | 55100 | 55200 | 55200 | 55000 | 5892 |
| 420 | 20231117 | 120700 | 83406595800 | 55200 | 55200 | 55300 | 55100 | 16263 |
| 421 | 20231117 | 120600 | 82508140300 | 55200 | 55000 | 55200 | 54900 | 22498 |
| 422 | 20231117 | 120500 | 81269458100 | 54900 | 54900 | 55000 | 54800 | 4629 |
| 423 | 20231117 | 120400 | 81015407200 | 54800 | 54900 | 54900 | 54800 | 2802 |
| 424 | 20231117 | 120300 | 80861665800 | 54800 | 54800 | 54900 | 54800 | 2453 |
| 425 | 20231117 | 120200 | 80727008100 | 54900 | 54800 | 54900 | 54800 | 6468 |
| 426 | 20231117 | 120100 | 80372342400 | 54800 | 54700 | 54800 | 54700 | 6596 |
| 427 | 20231117 | 120000 | 80011057700 | 54800 | 55100 | 55100 | 54700 | 28051 |
| 428 | 20231117 | 115900 | 78470220800 | 55100 | 55100 | 55100 | 55000 | 12214 |
| 429 | 20231117 | 115800 | 77797278600 | 55100 | 55000 | 55100 | 54900 | 16841 |
| 430 | 20231117 | 115700 | 76870798200 | 55000 | 54900 | 55100 | 54800 | 29046 |
| 431 | 20231117 | 115600 | 75273739900 | 54900 | 54700 | 54900 | 54700 | 23404 |
| 432 | 20231117 | 115500 | 73992241900 | 54700 | 54600 | 54700 | 54500 | 2531 |
| 433 | 20231117 | 115400 | 73854010600 | 54600 | 54600 | 54700 | 54500 | 5966 |
| 434 | 20231117 | 115300 | 73528230600 | 54600 | 54600 | 54600 | 54500 | 4938 |
| 435 | 20231117 | 115200 | 73258666200 | 54600 | 54500 | 54600 | 54400 | 4452 |
| 436 | 20231117 | 115100 | 73016039300 | 54400 | 54500 | 54500 | 54400 | 7269 |
| 437 | 20231117 | 115000 | 72619910200 | 54500 | 54400 | 54500 | 54300 | 1773 |
| 438 | 20231117 | 114900 | 72523426100 | 54400 | 54400 | 54500 | 54400 | 3872 |
| 439 | 20231117 | 114800 | 72312742800 | 54400 | 54300 | 54400 | 54200 | 14476 |
| 440 | 20231117 | 114700 | 71526179700 | 54200 | 54300 | 54300 | 54200 | 678 |
| 441 | 20231117 | 114600 | 71489390600 | 54300 | 53900 | 54300 | 53900 | 29039 |
| 442 | 20231117 | 114500 | 69916587400 | 53900 | 53900 | 54000 | 53900 | 1497 |
| 443 | 20231117 | 114400 | 69835887500 | 53900 | 53900 | 54000 | 53900 | 660 |
| 444 | 20231117 | 114300 | 69800307600 | 53900 | 54000 | 54000 | 53900 | 523 |
| 445 | 20231117 | 114200 | 69772083200 | 54000 | 54000 | 54100 | 54000 | 3196 |
| 446 | 20231117 | 114100 | 69599493500 | 54000 | 54000 | 54100 | 54000 | 729 |
| 447 | 20231117 | 114000 | 69560122000 | 54000 | 54100 | 54100 | 54000 | 535 |
| 448 | 20231117 | 113900 | 69531210600 | 54100 | 54100 | 54100 | 54000 | 783 |
| 449 | 20231117 | 113800 | 69488880900 | 54000 | 54100 | 54100 | 54000 | 1227 |
| 450 | 20231117 | 113700 | 69422620800 | 54100 | 54000 | 54100 | 54000 | 390 |
| 451 | 20231117 | 113600 | 69401552800 | 54000 | 53900 | 54100 | 53900 | 7682 |
| 452 | 20231117 | 113500 | 68986859200 | 53900 | 54000 | 54000 | 53900 | 366 |
| 453 | 20231117 | 113400 | 68967122800 | 53900 | 54000 | 54000 | 53900 | 773 |
| 454 | 20231117 | 113300 | 68925440200 | 53900 | 54000 | 54000 | 53900 | 365 |
| 455 | 20231117 | 113200 | 68905752500 | 54000 | 53900 | 54000 | 53900 | 678 |
| 456 | 20231117 | 113100 | 68869178200 | 53900 | 54000 | 54000 | 53900 | 609 |
| 457 | 20231117 | 113000 | 68836344500 | 53900 | 54000 | 54000 | 53900 | 769 |
| 458 | 20231117 | 112900 | 68794834200 | 54000 | 54000 | 54100 | 53900 | 3122 |
| 459 | 20231117 | 112800 | 68626338200 | 54100 | 54000 | 54100 | 54000 | 924 |
| 460 | 20231117 | 112700 | 68576424600 | 54100 | 54100 | 54100 | 54000 | 1236 |
| 461 | 20231117 | 112600 | 68509676800 | 54000 | 54100 | 54100 | 54000 | 3186 |
| 462 | 20231117 | 112500 | 68337563200 | 54100 | 54000 | 54100 | 54000 | 449 |
| 463 | 20231117 | 112400 | 68313302400 | 54000 | 54000 | 54100 | 54000 | 705 |
| 464 | 20231117 | 112300 | 68275208000 | 54100 | 54100 | 54100 | 54000 | 1506 |
| 465 | 20231117 | 112200 | 68193799600 | 54100 | 54000 | 54100 | 54000 | 691 |
| 466 | 20231117 | 112100 | 68156480700 | 54000 | 54000 | 54100 | 54000 | 1389 |
| 467 | 20231117 | 112000 | 68081400900 | 54000 | 54000 | 54100 | 53900 | 4598 |
| 468 | 20231117 | 111900 | 67833139000 | 53900 | 53900 | 54000 | 53900 | 758 |
| 469 | 20231117 | 111800 | 67792267500 | 53900 | 54000 | 54000 | 53900 | 1588 |
| 470 | 20231117 | 111700 | 67706671500 | 53900 | 53900 | 54000 | 53900 | 620 |
| 471 | 20231117 | 111600 | 67673253200 | 54000 | 54100 | 54100 | 53900 | 2539 |
| 472 | 20231117 | 111500 | 67536287900 | 54100 | 54000 | 54100 | 54000 | 4064 |
| 473 | 20231117 | 111400 | 67316649700 | 54000 | 53900 | 54000 | 53800 | 5399 |
| 474 | 20231117 | 111300 | 67025423300 | 53900 | 53800 | 53900 | 53800 | 3069 |
| 475 | 20231117 | 111200 | 66860242900 | 53900 | 53900 | 53900 | 53800 | 1984 |
| 476 | 20231117 | 111100 | 66753489600 | 53800 | 53900 | 53900 | 53800 | 942 |
| 477 | 20231117 | 111000 | 66702762000 | 53900 | 53900 | 53900 | 53800 | 573 |
| 478 | 20231117 | 110900 | 66671885100 | 53900 | 53900 | 53900 | 53800 | 2128 |
| 479 | 20231117 | 110800 | 66557290400 | 53900 | 53900 | 53900 | 53800 | 1688 |
| 480 | 20231117 | 110700 | 66466364000 | 53900 | 54000 | 54100 | 53800 | 8039 |
| 481 | 20231117 | 110600 | 66032725800 | 54000 | 54100 | 54100 | 54000 | 423 |
| 482 | 20231117 | 110500 | 66009868500 | 54000 | 54000 | 54100 | 54000 | 3484 |
| 483 | 20231117 | 110400 | 65821593400 | 54000 | 54000 | 54100 | 54000 | 746 |
| 484 | 20231117 | 110300 | 65781271700 | 54100 | 54200 | 54200 | 54000 | 2164 |
| 485 | 20231117 | 110200 | 65664189600 | 54100 | 54000 | 54200 | 54000 | 4657 |
| 486 | 20231117 | 110100 | 65412193600 | 54000 | 53800 | 54100 | 53800 | 6109 |
| 487 | 20231117 | 110000 | 65082479100 | 53800 | 53800 | 53900 | 53700 | 6142 |
| 488 | 20231117 | 105900 | 64752206700 | 53700 | 53700 | 53800 | 53700 | 1305 |
| 489 | 20231117 | 105800 | 64682114800 | 53800 | 53800 | 53800 | 53700 | 1629 |
| 490 | 20231117 | 105700 | 64594620800 | 53800 | 53700 | 53800 | 53700 | 2592 |
| 491 | 20231117 | 105600 | 64455379700 | 53700 | 53700 | 53800 | 53600 | 9502 |
| 492 | 20231117 | 105500 | 63945153700 | 53700 | 53900 | 53900 | 53700 | 6714 |
| 493 | 20231117 | 105400 | 63583973900 | 53900 | 54000 | 54000 | 53900 | 3210 |
| 494 | 20231117 | 105300 | 63410893500 | 53900 | 53900 | 54000 | 53900 | 2448 |
| 495 | 20231117 | 105200 | 63278861200 | 54000 | 53900 | 54000 | 53900 | 1454 |
| 496 | 20231117 | 105100 | 63200476100 | 53900 | 53900 | 54000 | 53900 | 1173 |
| 497 | 20231117 | 105000 | 63137251200 | 53900 | 53900 | 54000 | 53900 | 4701 |
| 498 | 20231117 | 104900 | 62883777500 | 53900 | 53900 | 54000 | 53900 | 2168 |
| 499 | 20231117 | 104800 | 62766920000 | 53900 | 54000 | 54100 | 53900 | 8059 |
| 500 | 20231117 | 104700 | 62331889100 | 54000 | 54100 | 54100 | 54000 | 2503 |
| 501 | 20231117 | 104600 | 62196511400 | 54100 | 54300 | 54300 | 54100 | 4881 |
| 502 | 20231117 | 104500 | 61932063200 | 54300 | 54200 | 54300 | 54200 | 1519 |
| 503 | 20231117 | 104400 | 61849591200 | 54300 | 54300 | 54400 | 54200 | 7364 |
| 504 | 20231117 | 104300 | 61449706500 | 54400 | 54200 | 54400 | 54200 | 14483 |
| 505 | 20231117 | 104200 | 60662934500 | 54200 | 54100 | 54300 | 54100 | 3402 |
| 506 | 20231117 | 104100 | 60478540300 | 54200 | 54200 | 54200 | 54100 | 1752 |
| 507 | 20231117 | 104000 | 60383630100 | 54200 | 54200 | 54200 | 54100 | 587 |
| 508 | 20231117 | 103900 | 60351840700 | 54200 | 54200 | 54200 | 54100 | 940 |
| 509 | 20231117 | 103800 | 60300944400 | 54200 | 54200 | 54200 | 54100 | 6193 |
| 510 | 20231117 | 103700 | 59965382500 | 54200 | 54200 | 54300 | 54100 | 2551 |
| 511 | 20231117 | 103600 | 59827142900 | 54200 | 54200 | 54300 | 54200 | 1711 |
| 512 | 20231117 | 103500 | 59734384800 | 54200 | 54300 | 54300 | 54200 | 2868 |
| 513 | 20231117 | 103400 | 59578855100 | 54200 | 54100 | 54300 | 54100 | 7442 |
| 514 | 20231117 | 103300 | 59175491400 | 54200 | 54200 | 54200 | 54100 | 1988 |
| 515 | 20231117 | 103200 | 59067844900 | 54100 | 53800 | 54200 | 53800 | 26231 |
| 516 | 20231117 | 103100 | 57653719300 | 53900 | 53900 | 53900 | 53800 | 1891 |
| 517 | 20231117 | 103000 | 57551940000 | 53900 | 53800 | 53900 | 53800 | 2609 |
| 518 | 20231117 | 102900 | 57411472200 | 53900 | 53900 | 54000 | 53800 | 5950 |
| 519 | 20231117 | 102800 | 57090818100 | 53900 | 54000 | 54000 | 53900 | 2138 |
| 520 | 20231117 | 102700 | 56975576500 | 53900 | 53900 | 54000 | 53900 | 2966 |
| 521 | 20231117 | 102600 | 56815697300 | 53900 | 54000 | 54000 | 53900 | 1584 |
| 522 | 20231117 | 102500 | 56730307300 | 53900 | 54000 | 54000 | 53900 | 1498 |
| 523 | 20231117 | 102400 | 56649524900 | 53900 | 53900 | 54000 | 53900 | 1054 |
| 524 | 20231117 | 102300 | 56592660800 | 54000 | 53900 | 54000 | 53900 | 2622 |
| 525 | 20231117 | 102200 | 56451119500 | 53900 | 54000 | 54000 | 53900 | 3247 |
| 526 | 20231117 | 102100 | 56276070200 | 54000 | 53800 | 54000 | 53800 | 3794 |
| 527 | 20231117 | 102000 | 56071645000 | 53800 | 53800 | 53900 | 53700 | 7484 |
| 528 | 20231117 | 101900 | 55668925700 | 53800 | 53800 | 53800 | 53700 | 1915 |
| 529 | 20231117 | 101800 | 55565981500 | 53800 | 53800 | 53800 | 53700 | 9242 |
| 530 | 20231117 | 101700 | 55069033200 | 53800 | 54000 | 54100 | 53800 | 11047 |
| 531 | 20231117 | 101600 | 54473206300 | 54000 | 54100 | 54100 | 54000 | 3764 |
| 532 | 20231117 | 101500 | 54269946700 | 54100 | 54100 | 54200 | 54000 | 2422 |
| 533 | 20231117 | 101400 | 54138931500 | 54100 | 54000 | 54100 | 54000 | 4224 |
| 534 | 20231117 | 101300 | 53910512100 | 54000 | 54000 | 54100 | 54000 | 3082 |
| 535 | 20231117 | 101200 | 53744040900 | 54000 | 54000 | 54000 | 53900 | 1075 |
| 536 | 20231117 | 101100 | 53686008800 | 54000 | 53900 | 54000 | 53900 | 3218 |
| 537 | 20231117 | 101000 | 53512508300 | 53800 | 53900 | 53900 | 53800 | 2231 |
| 538 | 20231117 | 100900 | 53392407700 | 53900 | 53900 | 53900 | 53800 | 2732 |
| 539 | 20231117 | 100800 | 53245220600 | 53900 | 54000 | 54000 | 53900 | 5271 |
| 540 | 20231117 | 100700 | 52961102300 | 53900 | 54000 | 54000 | 53900 | 3496 |
| 541 | 20231117 | 100600 | 52772570500 | 53900 | 54100 | 54100 | 53900 | 8637 |
| 542 | 20231117 | 100500 | 52306191600 | 54100 | 54100 | 54200 | 54000 | 6330 |
| 543 | 20231117 | 100400 | 51963598000 | 54100 | 54100 | 54100 | 54000 | 3551 |
| 544 | 20231117 | 100300 | 51771542300 | 54200 | 53800 | 54200 | 53800 | 11426 |
| 545 | 20231117 | 100200 | 51155301200 | 53900 | 54000 | 54000 | 53800 | 8406 |
| 546 | 20231117 | 100100 | 50702288800 | 54000 | 54200 | 54200 | 53900 | 15802 |
| 547 | 20231117 | 100000 | 49847947100 | 54100 | 54200 | 54300 | 54100 | 25948 |
| 548 | 20231117 | 095900 | 48439662500 | 54300 | 54300 | 54300 | 54200 | 6157 |
| 549 | 20231117 | 095800 | 48105425600 | 54300 | 54100 | 54300 | 54000 | 17269 |
| 550 | 20231117 | 095700 | 47170510200 | 54100 | 54000 | 54100 | 54000 | 4344 |
| 551 | 20231117 | 095600 | 46935657400 | 54000 | 54000 | 54100 | 54000 | 2836 |
| 552 | 20231117 | 095500 | 46782367800 | 54100 | 54000 | 54100 | 53900 | 9893 |
| 553 | 20231117 | 095400 | 46248240000 | 54000 | 53900 | 54000 | 53800 | 9823 |
| 554 | 20231117 | 095300 | 45718762700 | 53900 | 53800 | 53900 | 53700 | 6424 |
| 555 | 20231117 | 095200 | 45372992400 | 53800 | 53500 | 53800 | 53500 | 14525 |
| 556 | 20231117 | 095100 | 44594195000 | 53500 | 53600 | 53600 | 53500 | 3806 |
| 557 | 20231117 | 095000 | 44390550600 | 53600 | 53500 | 53600 | 53500 | 2687 |
| 558 | 20231117 | 094900 | 44246752500 | 53500 | 53500 | 53600 | 53400 | 3861 |
| 559 | 20231117 | 094800 | 44040103600 | 53500 | 53600 | 53600 | 53400 | 10404 |
| 560 | 20231117 | 094700 | 43483438300 | 53600 | 53600 | 53600 | 53500 | 3266 |
| 561 | 20231117 | 094600 | 43308553500 | 53500 | 53500 | 53700 | 53500 | 13527 |
| 562 | 20231117 | 094500 | 42583811100 | 53600 | 53500 | 53600 | 53400 | 3883 |
| 563 | 20231117 | 094400 | 42375930100 | 53500 | 53400 | 53600 | 53300 | 7400 |
| 564 | 20231117 | 094300 | 41980292000 | 53400 | 53200 | 53500 | 53200 | 11337 |
| 565 | 20231117 | 094200 | 41375533900 | 53200 | 53200 | 53300 | 53100 | 6772 |
| 566 | 20231117 | 094100 | 41015255300 | 53200 | 53200 | 53300 | 53200 | 12443 |
| 567 | 20231117 | 094000 | 40353085300 | 53300 | 53300 | 53300 | 53200 | 8936 |
| 568 | 20231117 | 093900 | 39877336200 | 53200 | 53300 | 53400 | 53200 | 11012 |
| 569 | 20231117 | 093800 | 39290277500 | 53300 | 53300 | 53400 | 53200 | 11111 |
| 570 | 20231117 | 093700 | 38697906500 | 53200 | 53200 | 53400 | 53100 | 32693 |
| 571 | 20231117 | 093600 | 36957091500 | 53200 | 53400 | 53400 | 53200 | 16962 |
| 572 | 20231117 | 093500 | 36053809800 | 53300 | 53500 | 53500 | 53300 | 13585 |
| 573 | 20231117 | 093400 | 35328814000 | 53500 | 53500 | 53600 | 53500 | 13212 |
| 574 | 20231117 | 093300 | 34621787800 | 53500 | 53700 | 53800 | 53500 | 10882 |
| 575 | 20231117 | 093200 | 34037814600 | 53700 | 53800 | 53800 | 53700 | 4489 |
| 576 | 20231117 | 093100 | 33796684700 | 53700 | 53600 | 53800 | 53600 | 16742 |
| 577 | 20231117 | 093000 | 32897837700 | 53700 | 53600 | 53800 | 53600 | 8591 |
| 578 | 20231117 | 092900 | 32436973500 | 53700 | 53700 | 53800 | 53500 | 17186 |
| 579 | 20231117 | 092800 | 31514649000 | 53700 | 53800 | 53900 | 53500 | 18338 |
| 580 | 20231117 | 092700 | 30530688200 | 53800 | 54000 | 54100 | 53800 | 14994 |
| 581 | 20231117 | 092600 | 29722350400 | 54000 | 54100 | 54200 | 54000 | 3953 |
| 582 | 20231117 | 092500 | 29508670900 | 54100 | 54200 | 54200 | 54000 | 6202 |
| 583 | 20231117 | 092400 | 29173100300 | 54200 | 54200 | 54300 | 54100 | 4110 |
| 584 | 20231117 | 092300 | 28950227600 | 54200 | 54400 | 54500 | 54200 | 10869 |
| 585 | 20231117 | 092200 | 28359981700 | 54400 | 54200 | 54400 | 54200 | 12775 |
| 586 | 20231117 | 092100 | 27666110100 | 54300 | 54300 | 54300 | 54200 | 5033 |
| 587 | 20231117 | 092000 | 27393020200 | 54300 | 54100 | 54300 | 54100 | 7675 |
| 588 | 20231117 | 091900 | 26976983800 | 54100 | 54000 | 54200 | 54000 | 9702 |
| 589 | 20231117 | 091800 | 26452532800 | 54000 | 54300 | 54300 | 54000 | 11876 |
| 590 | 20231117 | 091700 | 25810055500 | 54200 | 54400 | 54500 | 54200 | 16480 |
| 591 | 20231117 | 091600 | 24914785400 | 54400 | 54000 | 54400 | 54000 | 14059 |
| 592 | 20231117 | 091500 | 24152862900 | 54000 | 53700 | 54000 | 53700 | 20412 |
| 593 | 20231117 | 091400 | 23053442900 | 53700 | 53700 | 53800 | 53600 | 3456 |
| 594 | 20231117 | 091300 | 22867779900 | 53700 | 53600 | 53800 | 53600 | 12784 |
| 595 | 20231117 | 091200 | 22181414100 | 53600 | 53600 | 53700 | 53500 | 11627 |
| 596 | 20231117 | 091100 | 21558369900 | 53700 | 53800 | 53900 | 53600 | 16771 |
| 597 | 20231117 | 091000 | 20657169100 | 53800 | 53600 | 53900 | 53500 | 15590 |
| 598 | 20231117 | 090900 | 19819329300 | 53600 | 53200 | 53800 | 53100 | 28181 |
| 599 | 20231117 | 090800 | 18312488600 | 53200 | 53100 | 53300 | 53000 | 38646 |
| 600 | 20231117 | 090700 | 16260035500 | 53000 | 53400 | 53400 | 53000 | 36109 |
| 601 | 20231117 | 090600 | 14339775300 | 53300 | 53500 | 53500 | 53300 | 22772 |
| 602 | 20231117 | 090500 | 13124746600 | 53500 | 53400 | 53500 | 53300 | 14357 |
| 603 | 20231117 | 090400 | 12358017800 | 53400 | 53300 | 53700 | 53200 | 46453 |
| 604 | 20231117 | 090300 | 9876274800 | 53200 | 53700 | 53800 | 53200 | 41127 |
| 605 | 20231117 | 090200 | 7676970000 | 53600 | 54000 | 54200 | 53400 | 50124 |
| 606 | 20231117 | 090100 | 4978174800 | 54000 | 54500 | 54600 | 54000 | 24260 |
| 607 | 20231117 | 090000 | 3663229600 | 54500 | 54500 | 54800 | 54000 | 63745 |