35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 192500 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 59779 |
| 3 | 20231115 | 192400 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 4 | 20231115 | 192300 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 5 | 20231115 | 192200 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 6 | 20231115 | 192100 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 7 | 20231115 | 192000 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 8 | 20231115 | 191900 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 9 | 20231115 | 191800 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 10 | 20231115 | 191700 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 11 | 20231115 | 191600 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 12 | 20231115 | 191500 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 13 | 20231115 | 191400 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 14 | 20231115 | 191300 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 15 | 20231115 | 191200 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 16 | 20231115 | 191100 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 17 | 20231115 | 191000 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 18 | 20231115 | 190900 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 19 | 20231115 | 190800 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 20 | 20231115 | 190700 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 21 | 20231115 | 190600 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 22 | 20231115 | 190500 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 23 | 20231115 | 190400 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 24 | 20231115 | 190300 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 25 | 20231115 | 190200 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 26 | 20231115 | 190100 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 27 | 20231115 | 190000 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 28 | 20231115 | 185900 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 29 | 20231115 | 185800 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 30 | 20231115 | 185700 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 31 | 20231115 | 185600 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 32 | 20231115 | 185500 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 59779 |
| 33 | 20231115 | 185400 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 34 | 20231115 | 185300 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 35 | 20231115 | 185200 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 36 | 20231115 | 185100 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 37 | 20231115 | 185000 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 38 | 20231115 | 184900 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 39 | 20231115 | 184800 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 40 | 20231115 | 184700 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 41 | 20231115 | 184600 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 42 | 20231115 | 184500 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 43 | 20231115 | 184400 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 44 | 20231115 | 184300 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 45 | 20231115 | 184200 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 46 | 20231115 | 184100 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 47 | 20231115 | 184000 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 48 | 20231115 | 183900 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 49 | 20231115 | 183800 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 50 | 20231115 | 183700 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 51 | 20231115 | 183600 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 52 | 20231115 | 183500 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 53 | 20231115 | 183400 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 54 | 20231115 | 183300 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 55 | 20231115 | 183200 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 56 | 20231115 | 183100 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 57 | 20231115 | 183000 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 58 | 20231115 | 182900 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 59 | 20231115 | 182800 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 60 | 20231115 | 182700 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 61 | 20231115 | 182600 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 62 | 20231115 | 182500 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 59779 |
| 63 | 20231115 | 182400 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 64 | 20231115 | 182300 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 65 | 20231115 | 182200 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 66 | 20231115 | 182100 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 67 | 20231115 | 182000 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 68 | 20231115 | 181900 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 69 | 20231115 | 181800 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 70 | 20231115 | 181700 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 71 | 20231115 | 181600 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 72 | 20231115 | 181500 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 73 | 20231115 | 181400 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 74 | 20231115 | 181300 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 75 | 20231115 | 181200 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 76 | 20231115 | 181100 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 77 | 20231115 | 181000 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 78 | 20231115 | 180900 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 79 | 20231115 | 180800 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 80 | 20231115 | 180700 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 81 | 20231115 | 180600 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 82 | 20231115 | 180500 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 83 | 20231115 | 180400 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 84 | 20231115 | 180300 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 85 | 20231115 | 180200 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 86 | 20231115 | 180100 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 87 | 20231115 | 180000 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 88 | 20231115 | 175900 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 89 | 20231115 | 175800 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 90 | 20231115 | 175700 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 91 | 20231115 | 175600 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 92 | 20231115 | 175500 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 59779 |
| 93 | 20231115 | 175400 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 94 | 20231115 | 175300 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 95 | 20231115 | 175200 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 96 | 20231115 | 175100 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 97 | 20231115 | 175000 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 98 | 20231115 | 174900 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 99 | 20231115 | 174800 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 100 | 20231115 | 174700 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 101 | 20231115 | 174600 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 102 | 20231115 | 174500 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 103 | 20231115 | 174400 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 104 | 20231115 | 174300 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 105 | 20231115 | 174200 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 106 | 20231115 | 174100 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 107 | 20231115 | 174000 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 108 | 20231115 | 173900 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 109 | 20231115 | 173800 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 110 | 20231115 | 173700 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 111 | 20231115 | 173600 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 112 | 20231115 | 173500 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 113 | 20231115 | 173400 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 114 | 20231115 | 173300 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 115 | 20231115 | 173200 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 116 | 20231115 | 173100 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 117 | 20231115 | 173000 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 118 | 20231115 | 172900 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 119 | 20231115 | 172800 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 120 | 20231115 | 172700 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 121 | 20231115 | 172600 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 122 | 20231115 | 172500 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 59779 |
| 123 | 20231115 | 172400 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 124 | 20231115 | 172300 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 125 | 20231115 | 172200 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 126 | 20231115 | 172100 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 127 | 20231115 | 172000 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 128 | 20231115 | 171900 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 129 | 20231115 | 171800 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 130 | 20231115 | 171700 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 131 | 20231115 | 171600 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 132 | 20231115 | 171500 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 133 | 20231115 | 171400 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 134 | 20231115 | 171300 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 135 | 20231115 | 171200 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 136 | 20231115 | 171100 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 137 | 20231115 | 171000 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 138 | 20231115 | 170900 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 139 | 20231115 | 170800 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 140 | 20231115 | 170700 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 141 | 20231115 | 170600 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 142 | 20231115 | 170500 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 143 | 20231115 | 170400 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 144 | 20231115 | 170300 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 145 | 20231115 | 170200 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 146 | 20231115 | 170100 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 147 | 20231115 | 170000 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 148 | 20231115 | 165900 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 149 | 20231115 | 165800 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 150 | 20231115 | 165700 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 151 | 20231115 | 165600 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 152 | 20231115 | 165500 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 59779 |
| 153 | 20231115 | 165400 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 154 | 20231115 | 165300 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 155 | 20231115 | 165200 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 156 | 20231115 | 165100 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 157 | 20231115 | 165000 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 158 | 20231115 | 164900 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 159 | 20231115 | 164800 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 160 | 20231115 | 164700 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 161 | 20231115 | 164600 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 162 | 20231115 | 164500 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 163 | 20231115 | 164400 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 164 | 20231115 | 164300 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 165 | 20231115 | 164200 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 166 | 20231115 | 164100 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 167 | 20231115 | 164000 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 168 | 20231115 | 163900 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 169 | 20231115 | 163800 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 170 | 20231115 | 163700 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 171 | 20231115 | 163600 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 172 | 20231115 | 163500 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 173 | 20231115 | 163400 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 174 | 20231115 | 163300 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 175 | 20231115 | 163200 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 176 | 20231115 | 163100 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 177 | 20231115 | 163000 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 178 | 20231115 | 162900 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 179 | 20231115 | 162800 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 180 | 20231115 | 162700 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 181 | 20231115 | 162600 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 182 | 20231115 | 162500 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 59779 |
| 183 | 20231115 | 162400 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 184 | 20231115 | 162300 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 185 | 20231115 | 162200 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 186 | 20231115 | 162100 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 187 | 20231115 | 162000 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 188 | 20231115 | 161900 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 189 | 20231115 | 161800 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 190 | 20231115 | 161700 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 191 | 20231115 | 161600 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 192 | 20231115 | 161500 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 193 | 20231115 | 161400 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 194 | 20231115 | 161300 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 195 | 20231115 | 161200 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 196 | 20231115 | 161100 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 197 | 20231115 | 161000 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 198 | 20231115 | 160900 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 199 | 20231115 | 160800 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 200 | 20231115 | 160700 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 201 | 20231115 | 160600 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 202 | 20231115 | 160500 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 203 | 20231115 | 160400 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 204 | 20231115 | 160300 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 205 | 20231115 | 160200 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 206 | 20231115 | 160100 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 207 | 20231115 | 160000 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 208 | 20231115 | 155900 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 209 | 20231115 | 155800 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 210 | 20231115 | 155700 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 211 | 20231115 | 155600 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 212 | 20231115 | 155500 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 59779 |
| 213 | 20231115 | 155400 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 214 | 20231115 | 155300 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 215 | 20231115 | 155200 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 216 | 20231115 | 155100 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 217 | 20231115 | 155000 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 218 | 20231115 | 154900 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 219 | 20231115 | 154800 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 220 | 20231115 | 154700 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 221 | 20231115 | 154600 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 222 | 20231115 | 154500 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 223 | 20231115 | 154400 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 224 | 20231115 | 154300 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 225 | 20231115 | 154200 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 226 | 20231115 | 154100 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 227 | 20231115 | 154000 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 228 | 20231115 | 153900 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 229 | 20231115 | 153800 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 230 | 20231115 | 153700 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 231 | 20231115 | 153600 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 232 | 20231115 | 153500 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 233 | 20231115 | 153400 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 234 | 20231115 | 153300 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 235 | 20231115 | 153200 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 236 | 20231115 | 153100 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 237 | 20231115 | 153000 | 169118483200 | 62300 | 62300 | 62300 | 62300 | 59779 |
| 238 | 20231115 | 152900 | 165394251500 | 61900 | 61900 | 61900 | 61900 | 0 |
| 239 | 20231115 | 152800 | 165394251500 | 61900 | 61900 | 61900 | 61900 | 0 |
| 240 | 20231115 | 152700 | 165394251500 | 61900 | 61900 | 61900 | 61900 | 0 |
| 241 | 20231115 | 152600 | 165394251500 | 61900 | 61900 | 61900 | 61900 | 0 |
| 242 | 20231115 | 152500 | 165394251500 | 61900 | 61900 | 61900 | 61900 | 0 |
| 243 | 20231115 | 152400 | 165394251500 | 61900 | 61900 | 61900 | 61900 | 0 |
| 244 | 20231115 | 152300 | 165394251500 | 61900 | 61900 | 61900 | 61900 | 0 |
| 245 | 20231115 | 152200 | 165394251500 | 61900 | 61900 | 61900 | 61900 | 0 |
| 246 | 20231115 | 152100 | 165394251500 | 61900 | 61900 | 61900 | 61900 | 0 |
| 247 | 20231115 | 152000 | 165394251500 | 61900 | 61900 | 61900 | 61900 | 0 |
| 248 | 20231115 | 151900 | 165394251500 | 61900 | 61900 | 61900 | 61800 | 8590 |
| 249 | 20231115 | 151800 | 164862901000 | 61900 | 61900 | 62000 | 61800 | 8621 |
| 250 | 20231115 | 151700 | 164329324000 | 61800 | 61700 | 61900 | 61700 | 9343 |
| 251 | 20231115 | 151600 | 163751232700 | 61800 | 61500 | 61800 | 61500 | 13986 |
| 252 | 20231115 | 151500 | 162889299600 | 61500 | 61500 | 61600 | 61500 | 5504 |
| 253 | 20231115 | 151400 | 162550692000 | 61500 | 61600 | 61600 | 61500 | 3232 |
| 254 | 20231115 | 151300 | 162351828100 | 61500 | 61600 | 61600 | 61500 | 2014 |
| 255 | 20231115 | 151200 | 162227895200 | 61500 | 61600 | 61600 | 61500 | 2361 |
| 256 | 20231115 | 151100 | 162082549800 | 61600 | 61500 | 61600 | 61500 | 2509 |
| 257 | 20231115 | 151000 | 161928123100 | 61600 | 61600 | 61700 | 61500 | 6776 |
| 258 | 20231115 | 150900 | 161511100800 | 61600 | 61500 | 61700 | 61400 | 9684 |
| 259 | 20231115 | 150800 | 160915067900 | 61500 | 61300 | 61500 | 61300 | 4132 |
| 260 | 20231115 | 150700 | 160661339600 | 61400 | 61300 | 61400 | 61100 | 7725 |
| 261 | 20231115 | 150600 | 160188222100 | 61300 | 61200 | 61400 | 61200 | 3220 |
| 262 | 20231115 | 150500 | 159990817700 | 61300 | 61300 | 61300 | 61200 | 7087 |
| 263 | 20231115 | 150400 | 159556564900 | 61200 | 61200 | 61300 | 61100 | 6872 |
| 264 | 20231115 | 150300 | 159136061800 | 61100 | 61200 | 61300 | 61100 | 8708 |
| 265 | 20231115 | 150200 | 158603213400 | 61300 | 61200 | 61300 | 61200 | 3473 |
| 266 | 20231115 | 150100 | 158390620000 | 61200 | 61300 | 61300 | 61200 | 4944 |
| 267 | 20231115 | 150000 | 158088014200 | 61200 | 61400 | 61400 | 61200 | 4302 |
| 268 | 20231115 | 145900 | 157824449100 | 61400 | 61200 | 61400 | 61200 | 4746 |
| 269 | 20231115 | 145800 | 157533444300 | 61300 | 61200 | 61400 | 61200 | 10315 |
| 270 | 20231115 | 145700 | 156901181800 | 61200 | 61400 | 61400 | 61200 | 8176 |
| 271 | 20231115 | 145600 | 156400128000 | 61400 | 61500 | 61500 | 61300 | 8763 |
| 272 | 20231115 | 145500 | 155862493100 | 61400 | 61600 | 61600 | 61400 | 5904 |
| 273 | 20231115 | 145400 | 155499481100 | 61500 | 61600 | 61700 | 61500 | 5408 |
| 274 | 20231115 | 145300 | 155166616900 | 61700 | 61700 | 61800 | 61700 | 4487 |
| 275 | 20231115 | 145200 | 154889621500 | 61700 | 61700 | 61800 | 61700 | 2278 |
| 276 | 20231115 | 145100 | 154748988700 | 61700 | 61700 | 61800 | 61700 | 2743 |
| 277 | 20231115 | 145000 | 154579708400 | 61700 | 61700 | 61800 | 61600 | 3628 |
| 278 | 20231115 | 144900 | 154355752800 | 61600 | 61600 | 61700 | 61600 | 3888 |
| 279 | 20231115 | 144800 | 154116185400 | 61600 | 61600 | 61700 | 61500 | 2775 |
| 280 | 20231115 | 144700 | 153945175900 | 61700 | 61600 | 61700 | 61500 | 3701 |
| 281 | 20231115 | 144600 | 153717322500 | 61500 | 61400 | 61600 | 61400 | 5027 |
| 282 | 20231115 | 144500 | 153408232100 | 61500 | 61600 | 61700 | 61400 | 10264 |
| 283 | 20231115 | 144400 | 152776830400 | 61600 | 61700 | 61700 | 61500 | 4371 |
| 284 | 20231115 | 144300 | 152507584900 | 61600 | 61600 | 61800 | 61600 | 5403 |
| 285 | 20231115 | 144200 | 152174383700 | 61700 | 61700 | 61700 | 61600 | 4249 |
| 286 | 20231115 | 144100 | 151912534000 | 61600 | 61700 | 61800 | 61600 | 6491 |
| 287 | 20231115 | 144000 | 151512022400 | 61700 | 61700 | 61800 | 61700 | 6131 |
| 288 | 20231115 | 143900 | 151133646900 | 61700 | 61800 | 61900 | 61700 | 4171 |
| 289 | 20231115 | 143800 | 150875982500 | 61800 | 61800 | 61900 | 61700 | 11866 |
| 290 | 20231115 | 143700 | 150142785900 | 61900 | 62000 | 62000 | 61800 | 15457 |
| 291 | 20231115 | 143600 | 149186661900 | 61900 | 62000 | 62100 | 61900 | 9780 |
| 292 | 20231115 | 143500 | 148580696200 | 62100 | 62000 | 62100 | 62000 | 1930 |
| 293 | 20231115 | 143400 | 148460967800 | 62000 | 62100 | 62100 | 62000 | 1331 |
| 294 | 20231115 | 143300 | 148378426900 | 62000 | 62000 | 62200 | 62000 | 2031 |
| 295 | 20231115 | 143200 | 148252341800 | 62100 | 62200 | 62200 | 62000 | 6902 |
| 296 | 20231115 | 143100 | 147823957000 | 62200 | 62300 | 62300 | 62100 | 9675 |
| 297 | 20231115 | 143000 | 147221908700 | 62300 | 62500 | 62500 | 62300 | 6827 |
| 298 | 20231115 | 142900 | 146796009000 | 62500 | 62400 | 62500 | 62400 | 788 |
| 299 | 20231115 | 142800 | 146746786500 | 62400 | 62500 | 62500 | 62400 | 618 |
| 300 | 20231115 | 142700 | 146708179800 | 62500 | 62400 | 62500 | 62400 | 1989 |
| 301 | 20231115 | 142600 | 146583982300 | 62500 | 62500 | 62600 | 62400 | 2746 |
| 302 | 20231115 | 142500 | 146412344300 | 62600 | 62500 | 62600 | 62400 | 6062 |
| 303 | 20231115 | 142400 | 146033460500 | 62500 | 62400 | 62500 | 62400 | 3541 |
| 304 | 20231115 | 142300 | 145812315600 | 62500 | 62400 | 62500 | 62400 | 1164 |
| 305 | 20231115 | 142200 | 145739631700 | 62400 | 62500 | 62500 | 62400 | 670 |
| 306 | 20231115 | 142100 | 145697781600 | 62400 | 62500 | 62500 | 62400 | 1252 |
| 307 | 20231115 | 142000 | 145619616100 | 62500 | 62400 | 62500 | 62400 | 2180 |
| 308 | 20231115 | 141900 | 145483415900 | 62400 | 62400 | 62500 | 62400 | 537 |
| 309 | 20231115 | 141800 | 145449900300 | 62400 | 62400 | 62500 | 62400 | 1053 |
| 310 | 20231115 | 141700 | 145384109000 | 62400 | 62300 | 62500 | 62300 | 4792 |
| 311 | 20231115 | 141600 | 145085169900 | 62300 | 62200 | 62400 | 62200 | 2697 |
| 312 | 20231115 | 141500 | 144917147200 | 62400 | 62200 | 62400 | 62200 | 2500 |
| 313 | 20231115 | 141400 | 144761357300 | 62200 | 62300 | 62400 | 62200 | 2056 |
| 314 | 20231115 | 141300 | 144633268000 | 62400 | 62300 | 62400 | 62300 | 1744 |
| 315 | 20231115 | 141200 | 144524550500 | 62300 | 62300 | 62400 | 62300 | 944 |
| 316 | 20231115 | 141100 | 144465699900 | 62400 | 62300 | 62400 | 62300 | 641 |
| 317 | 20231115 | 141000 | 144425743900 | 62300 | 62300 | 62400 | 62200 | 4291 |
| 318 | 20231115 | 140900 | 144158412700 | 62300 | 62300 | 62400 | 62300 | 805 |
| 319 | 20231115 | 140800 | 144108223800 | 62400 | 62300 | 62400 | 62200 | 3376 |
| 320 | 20231115 | 140700 | 143897868000 | 62300 | 62200 | 62300 | 62100 | 2235 |
| 321 | 20231115 | 140600 | 143758870300 | 62200 | 62000 | 62200 | 61900 | 6526 |
| 322 | 20231115 | 140500 | 143353699800 | 62000 | 62100 | 62200 | 62000 | 19386 |
| 323 | 20231115 | 140400 | 142151015600 | 62100 | 62200 | 62300 | 62100 | 4026 |
| 324 | 20231115 | 140300 | 141900888600 | 62200 | 62200 | 62300 | 62100 | 9910 |
| 325 | 20231115 | 140200 | 141285123100 | 62200 | 62300 | 62400 | 62100 | 7632 |
| 326 | 20231115 | 140100 | 140810273000 | 62300 | 62200 | 62400 | 62200 | 5351 |
| 327 | 20231115 | 140000 | 140477174300 | 62200 | 62400 | 62500 | 62200 | 13853 |
| 328 | 20231115 | 135900 | 139613354900 | 62400 | 62400 | 62500 | 62400 | 3435 |
| 329 | 20231115 | 135800 | 139398996800 | 62400 | 62400 | 62500 | 62400 | 6127 |
| 330 | 20231115 | 135700 | 139016654200 | 62400 | 62600 | 62700 | 62400 | 8031 |
| 331 | 20231115 | 135600 | 138514404200 | 62600 | 62600 | 62700 | 62600 | 1348 |
| 332 | 20231115 | 135500 | 138429946000 | 62600 | 62600 | 62700 | 62500 | 2061 |
| 333 | 20231115 | 135400 | 138300932500 | 62600 | 62600 | 62700 | 62500 | 2750 |
| 334 | 20231115 | 135300 | 138128792700 | 62600 | 62500 | 62600 | 62500 | 3667 |
| 335 | 20231115 | 135200 | 137899355800 | 62500 | 62600 | 62600 | 62500 | 2372 |
| 336 | 20231115 | 135100 | 137751079800 | 62600 | 62700 | 62700 | 62500 | 3768 |
| 337 | 20231115 | 135000 | 137515171700 | 62700 | 62600 | 62700 | 62600 | 2444 |
| 338 | 20231115 | 134900 | 137362141000 | 62600 | 62700 | 62800 | 62600 | 1811 |
| 339 | 20231115 | 134800 | 137248581900 | 62700 | 62700 | 62800 | 62700 | 2184 |
| 340 | 20231115 | 134700 | 137111530200 | 62700 | 62700 | 62800 | 62600 | 1512 |
| 341 | 20231115 | 134600 | 137016722900 | 62700 | 62700 | 62800 | 62700 | 4087 |
| 342 | 20231115 | 134500 | 136760313400 | 62700 | 62700 | 62800 | 62700 | 4145 |
| 343 | 20231115 | 134400 | 136500247700 | 62700 | 62700 | 62800 | 62700 | 2489 |
| 344 | 20231115 | 134300 | 136344082400 | 62700 | 62900 | 62900 | 62700 | 5666 |
| 345 | 20231115 | 134200 | 135988274500 | 62800 | 63000 | 63000 | 62800 | 4735 |
| 346 | 20231115 | 134100 | 135690463300 | 63000 | 63000 | 63000 | 62900 | 1028 |
| 347 | 20231115 | 134000 | 135625749100 | 62900 | 62900 | 63000 | 62900 | 4064 |
| 348 | 20231115 | 133900 | 135370100300 | 62900 | 63000 | 63000 | 62900 | 2233 |
| 349 | 20231115 | 133800 | 135229461400 | 63000 | 63000 | 63000 | 62900 | 1657 |
| 350 | 20231115 | 133700 | 135125079300 | 63000 | 62900 | 63000 | 62900 | 2259 |
| 351 | 20231115 | 133600 | 134982849900 | 63000 | 63000 | 63000 | 62900 | 1252 |
| 352 | 20231115 | 133500 | 134904053000 | 63000 | 62800 | 63000 | 62800 | 2526 |
| 353 | 20231115 | 133400 | 134745158300 | 62900 | 62900 | 62900 | 62800 | 1413 |
| 354 | 20231115 | 133300 | 134656337400 | 62900 | 62900 | 62900 | 62800 | 2698 |
| 355 | 20231115 | 133200 | 134486673700 | 62900 | 62900 | 62900 | 62800 | 2727 |
| 356 | 20231115 | 133100 | 134315195000 | 62900 | 62900 | 62900 | 62800 | 1025 |
| 357 | 20231115 | 133000 | 134250786300 | 62800 | 62900 | 62900 | 62800 | 641 |
| 358 | 20231115 | 132900 | 134210497500 | 62800 | 62800 | 62900 | 62800 | 828 |
| 359 | 20231115 | 132800 | 134158479200 | 62800 | 62700 | 62900 | 62700 | 1944 |
| 360 | 20231115 | 132700 | 134036427800 | 62800 | 62800 | 62800 | 62700 | 1429 |
| 361 | 20231115 | 132600 | 133946709500 | 62800 | 62800 | 62800 | 62700 | 701 |
| 362 | 20231115 | 132500 | 133902726100 | 62700 | 62800 | 62800 | 62700 | 3150 |
| 363 | 20231115 | 132400 | 133705178100 | 62800 | 62800 | 62800 | 62600 | 1585 |
| 364 | 20231115 | 132300 | 133605739900 | 62700 | 62500 | 62800 | 62500 | 6410 |
| 365 | 20231115 | 132200 | 133204320500 | 62500 | 62500 | 62600 | 62500 | 1984 |
| 366 | 20231115 | 132100 | 133080269800 | 62600 | 62600 | 62600 | 62500 | 2765 |
| 367 | 20231115 | 132000 | 132907435500 | 62500 | 62600 | 62700 | 62500 | 11510 |
| 368 | 20231115 | 131900 | 132187584900 | 62600 | 62700 | 62800 | 62600 | 7864 |
| 369 | 20231115 | 131800 | 131695065700 | 62700 | 62800 | 62900 | 62700 | 2840 |
| 370 | 20231115 | 131700 | 131516841600 | 62800 | 62800 | 62900 | 62700 | 2288 |
| 371 | 20231115 | 131600 | 131373173500 | 62800 | 62800 | 62900 | 62800 | 2278 |
| 372 | 20231115 | 131500 | 131229962100 | 62800 | 62800 | 62900 | 62800 | 1816 |
| 373 | 20231115 | 131400 | 131115786800 | 62900 | 63000 | 63000 | 62800 | 3461 |
| 374 | 20231115 | 131300 | 130898054500 | 62900 | 62800 | 63000 | 62800 | 2189 |
| 375 | 20231115 | 131200 | 130760282400 | 62900 | 62700 | 62900 | 62700 | 5082 |
| 376 | 20231115 | 131100 | 130441172400 | 62800 | 62700 | 62800 | 62700 | 2165 |
| 377 | 20231115 | 131000 | 130305389000 | 62700 | 62700 | 62800 | 62700 | 1958 |
| 378 | 20231115 | 130900 | 130182584900 | 62700 | 62800 | 62800 | 62700 | 1133 |
| 379 | 20231115 | 130800 | 130111500800 | 62700 | 62900 | 62900 | 62700 | 1923 |
| 380 | 20231115 | 130700 | 129990817700 | 62900 | 62800 | 62900 | 62800 | 4317 |
| 381 | 20231115 | 130600 | 129719643900 | 62800 | 63000 | 63100 | 62800 | 6743 |
| 382 | 20231115 | 130500 | 129295343900 | 63100 | 63000 | 63200 | 63000 | 5100 |
| 383 | 20231115 | 130400 | 128973640800 | 63000 | 63100 | 63300 | 63000 | 3325 |
| 384 | 20231115 | 130300 | 128763704300 | 63100 | 63400 | 63400 | 63000 | 8912 |
| 385 | 20231115 | 130200 | 128200799100 | 63300 | 63300 | 63400 | 63200 | 6457 |
| 386 | 20231115 | 130100 | 127792072800 | 63300 | 63300 | 63300 | 63200 | 3228 |
| 387 | 20231115 | 130000 | 127587782600 | 63300 | 63300 | 63300 | 63200 | 5191 |
| 388 | 20231115 | 125900 | 127259249300 | 63200 | 63200 | 63300 | 63100 | 2276 |
| 389 | 20231115 | 125800 | 127115288700 | 63200 | 63000 | 63200 | 63000 | 10242 |
| 390 | 20231115 | 125700 | 126468897500 | 63100 | 63000 | 63200 | 62900 | 8312 |
| 391 | 20231115 | 125600 | 125944696300 | 63100 | 63300 | 63300 | 63000 | 12773 |
| 392 | 20231115 | 125500 | 125139050000 | 63200 | 63400 | 63400 | 63200 | 12452 |
| 393 | 20231115 | 125400 | 124350503200 | 63400 | 63300 | 63400 | 63300 | 7769 |
| 394 | 20231115 | 125300 | 123858262000 | 63400 | 63200 | 63400 | 63100 | 12319 |
| 395 | 20231115 | 125200 | 123078441500 | 63200 | 63100 | 63300 | 63000 | 17553 |
| 396 | 20231115 | 125100 | 121969491000 | 63100 | 62900 | 63200 | 62900 | 52480 |
| 397 | 20231115 | 125000 | 118661488800 | 62900 | 63000 | 63000 | 62900 | 8113 |
| 398 | 20231115 | 124900 | 118150430100 | 63000 | 62800 | 63000 | 62800 | 13490 |
| 399 | 20231115 | 124800 | 117301713600 | 62900 | 62800 | 62900 | 62600 | 7890 |
| 400 | 20231115 | 124700 | 116806265800 | 62700 | 62700 | 62800 | 62600 | 6613 |
| 401 | 20231115 | 124600 | 116391412700 | 62700 | 62900 | 62900 | 62700 | 7861 |
| 402 | 20231115 | 124500 | 115897932200 | 62900 | 62800 | 62900 | 62800 | 4123 |
| 403 | 20231115 | 124400 | 115638814500 | 62800 | 62900 | 62900 | 62800 | 12581 |
| 404 | 20231115 | 124300 | 114847664800 | 62800 | 62800 | 62900 | 62700 | 27101 |
| 405 | 20231115 | 124200 | 113145740300 | 62800 | 62400 | 62800 | 62400 | 55848 |
| 406 | 20231115 | 124100 | 109650993700 | 62500 | 62500 | 62500 | 62400 | 6974 |
| 407 | 20231115 | 124000 | 109215250700 | 62500 | 62300 | 62500 | 62200 | 22709 |
| 408 | 20231115 | 123900 | 107799069100 | 62300 | 62300 | 62300 | 62200 | 1876 |
| 409 | 20231115 | 123800 | 107682348700 | 62300 | 62200 | 62300 | 62100 | 6696 |
| 410 | 20231115 | 123700 | 107265858500 | 62200 | 62200 | 62200 | 62100 | 3459 |
| 411 | 20231115 | 123600 | 107050745500 | 62100 | 62200 | 62200 | 62100 | 785 |
| 412 | 20231115 | 123500 | 107001965200 | 62200 | 62100 | 62200 | 62100 | 332 |
| 413 | 20231115 | 123400 | 106981334300 | 62100 | 62100 | 62200 | 62000 | 598 |
| 414 | 20231115 | 123300 | 106944166200 | 62200 | 62000 | 62200 | 62000 | 1378 |
| 415 | 20231115 | 123200 | 106858589100 | 62100 | 62000 | 62100 | 62000 | 1782 |
| 416 | 20231115 | 123100 | 106747967800 | 62100 | 62100 | 62100 | 62000 | 820 |
| 417 | 20231115 | 123000 | 106697104600 | 62100 | 62100 | 62200 | 62000 | 1183 |
| 418 | 20231115 | 122900 | 106623645600 | 62100 | 62000 | 62100 | 62000 | 4222 |
| 419 | 20231115 | 122800 | 106361582300 | 62100 | 62000 | 62100 | 62000 | 1148 |
| 420 | 20231115 | 122700 | 106290332400 | 62100 | 62000 | 62100 | 62000 | 788 |
| 421 | 20231115 | 122600 | 106241448800 | 62100 | 62100 | 62100 | 62000 | 2008 |
| 422 | 20231115 | 122500 | 106116834200 | 62100 | 61900 | 62100 | 61900 | 5092 |
| 423 | 20231115 | 122400 | 105801096100 | 62000 | 61900 | 62000 | 61900 | 1949 |
| 424 | 20231115 | 122300 | 105680394500 | 61900 | 61900 | 62000 | 61900 | 1478 |
| 425 | 20231115 | 122200 | 105588860800 | 61900 | 61900 | 62000 | 61900 | 1402 |
| 426 | 20231115 | 122100 | 105501980400 | 61900 | 61900 | 62000 | 61800 | 1307 |
| 427 | 20231115 | 122000 | 105421074500 | 61900 | 61900 | 62000 | 61800 | 3780 |
| 428 | 20231115 | 121900 | 105187080800 | 61900 | 62000 | 62000 | 61900 | 1050 |
| 429 | 20231115 | 121800 | 105122020400 | 61900 | 61900 | 62000 | 61900 | 411 |
| 430 | 20231115 | 121700 | 105096565800 | 62000 | 61900 | 62000 | 61900 | 1026 |
| 431 | 20231115 | 121600 | 105033011000 | 62000 | 61900 | 62000 | 61900 | 1621 |
| 432 | 20231115 | 121500 | 104932665500 | 61900 | 61900 | 62000 | 61900 | 854 |
| 433 | 20231115 | 121400 | 104879787600 | 61900 | 61900 | 62000 | 61900 | 1073 |
| 434 | 20231115 | 121300 | 104813315000 | 62000 | 61900 | 62000 | 61900 | 1584 |
| 435 | 20231115 | 121200 | 104715226300 | 61900 | 62000 | 62000 | 61900 | 602 |
| 436 | 20231115 | 121100 | 104677910500 | 62100 | 62000 | 62100 | 61900 | 1930 |
| 437 | 20231115 | 121000 | 104558266000 | 62000 | 62000 | 62000 | 61900 | 1357 |
| 438 | 20231115 | 120900 | 104474136800 | 61900 | 62000 | 62000 | 61900 | 2172 |
| 439 | 20231115 | 120800 | 104339518700 | 62000 | 62000 | 62000 | 61900 | 671 |
| 440 | 20231115 | 120700 | 104297953800 | 62000 | 61900 | 62000 | 61900 | 355 |
| 441 | 20231115 | 120600 | 104275957100 | 62000 | 62000 | 62000 | 61900 | 1349 |
| 442 | 20231115 | 120500 | 104192407200 | 62000 | 62000 | 62000 | 61900 | 939 |
| 443 | 20231115 | 120400 | 104134198500 | 62000 | 61900 | 62000 | 61900 | 514 |
| 444 | 20231115 | 120300 | 104102353300 | 62000 | 62000 | 62000 | 61900 | 1038 |
| 445 | 20231115 | 120200 | 104038079200 | 61900 | 62000 | 62000 | 61900 | 1155 |
| 446 | 20231115 | 120100 | 103966542900 | 61900 | 61900 | 62000 | 61900 | 786 |
| 447 | 20231115 | 120000 | 103917870900 | 61900 | 62000 | 62000 | 61900 | 1752 |
| 448 | 20231115 | 115900 | 103809391300 | 62000 | 61900 | 62000 | 61900 | 869 |
| 449 | 20231115 | 115800 | 103755544800 | 61900 | 61900 | 62000 | 61800 | 2597 |
| 450 | 20231115 | 115700 | 103594774100 | 61800 | 62000 | 62000 | 61800 | 2212 |
| 451 | 20231115 | 115600 | 103457943100 | 61900 | 61900 | 62000 | 61800 | 1525 |
| 452 | 20231115 | 115500 | 103363515800 | 62000 | 61900 | 62000 | 61900 | 854 |
| 453 | 20231115 | 115400 | 103310614700 | 61900 | 61900 | 62000 | 61900 | 2705 |
| 454 | 20231115 | 115300 | 103143140500 | 61900 | 62000 | 62000 | 61900 | 3135 |
| 455 | 20231115 | 115200 | 102948985700 | 62000 | 62000 | 62000 | 61900 | 922 |
| 456 | 20231115 | 115100 | 102891893600 | 61900 | 61900 | 62000 | 61900 | 1238 |
| 457 | 20231115 | 115000 | 102815179600 | 62000 | 61900 | 62000 | 61900 | 1557 |
| 458 | 20231115 | 114900 | 102718752000 | 61900 | 62000 | 62000 | 61900 | 1744 |
| 459 | 20231115 | 114800 | 102610754400 | 61900 | 62100 | 62100 | 61900 | 6385 |
| 460 | 20231115 | 114700 | 102214919200 | 62000 | 62100 | 62100 | 62000 | 1507 |
| 461 | 20231115 | 114600 | 102121420700 | 62100 | 62100 | 62100 | 62000 | 5460 |
| 462 | 20231115 | 114500 | 101782681400 | 62100 | 62100 | 62200 | 62000 | 1918 |
| 463 | 20231115 | 114400 | 101663596800 | 62100 | 62100 | 62200 | 62000 | 1519 |
| 464 | 20231115 | 114300 | 101569294700 | 62200 | 62100 | 62200 | 62100 | 1239 |
| 465 | 20231115 | 114200 | 101492319800 | 62200 | 62100 | 62200 | 62000 | 1679 |
| 466 | 20231115 | 114100 | 101388021500 | 62100 | 62100 | 62200 | 62000 | 4619 |
| 467 | 20231115 | 114000 | 101101185000 | 62100 | 62100 | 62200 | 62100 | 1042 |
| 468 | 20231115 | 113900 | 101036457800 | 62100 | 62200 | 62200 | 62100 | 3202 |
| 469 | 20231115 | 113800 | 100837538600 | 62200 | 62100 | 62200 | 62100 | 1563 |
| 470 | 20231115 | 113700 | 100740356600 | 62100 | 62300 | 62300 | 62100 | 2656 |
| 471 | 20231115 | 113600 | 100575188100 | 62200 | 62200 | 62300 | 62200 | 1393 |
| 472 | 20231115 | 113500 | 100488512400 | 62100 | 62100 | 62300 | 62100 | 2867 |
| 473 | 20231115 | 113400 | 100310226700 | 62100 | 62200 | 62300 | 62100 | 1636 |
| 474 | 20231115 | 113300 | 100208544800 | 62300 | 62300 | 62300 | 62100 | 1918 |
| 475 | 20231115 | 113200 | 100089197300 | 62200 | 62300 | 62300 | 62200 | 1813 |
| 476 | 20231115 | 113100 | 99976375600 | 62300 | 62200 | 62300 | 62200 | 1344 |
| 477 | 20231115 | 113000 | 99892711500 | 62300 | 62300 | 62400 | 62200 | 4972 |
| 478 | 20231115 | 112900 | 99582955100 | 62400 | 62300 | 62400 | 62300 | 1768 |
| 479 | 20231115 | 112800 | 99472714000 | 62300 | 62400 | 62500 | 62300 | 8088 |
| 480 | 20231115 | 112700 | 98968231600 | 62400 | 62500 | 62500 | 62400 | 6734 |
| 481 | 20231115 | 112600 | 98547892500 | 62500 | 62500 | 62500 | 62400 | 3773 |
| 482 | 20231115 | 112500 | 98312185000 | 62400 | 62500 | 62500 | 62400 | 4489 |
| 483 | 20231115 | 112400 | 98031747800 | 62500 | 62300 | 62500 | 62200 | 40740 |
| 484 | 20231115 | 112300 | 95491375000 | 62300 | 62300 | 62300 | 62200 | 1678 |
| 485 | 20231115 | 112200 | 95386863900 | 62300 | 62300 | 62300 | 62200 | 2131 |
| 486 | 20231115 | 112100 | 95254197200 | 62200 | 62300 | 62300 | 62200 | 2175 |
| 487 | 20231115 | 112000 | 95118715200 | 62300 | 62100 | 62300 | 62000 | 14004 |
| 488 | 20231115 | 111900 | 94247706500 | 62100 | 62100 | 62200 | 62000 | 14195 |
| 489 | 20231115 | 111800 | 93366032400 | 62000 | 62000 | 62100 | 61900 | 2848 |
| 490 | 20231115 | 111700 | 93189402500 | 62000 | 61900 | 62100 | 61900 | 7098 |
| 491 | 20231115 | 111600 | 92749287700 | 62000 | 62000 | 62000 | 61800 | 3221 |
| 492 | 20231115 | 111500 | 92549875100 | 62000 | 61900 | 62000 | 61900 | 2314 |
| 493 | 20231115 | 111400 | 92406479500 | 62000 | 62000 | 62000 | 61900 | 3251 |
| 494 | 20231115 | 111300 | 92205060700 | 61900 | 61900 | 62000 | 61900 | 2759 |
| 495 | 20231115 | 111200 | 92034234300 | 61900 | 61900 | 62000 | 61900 | 1622 |
| 496 | 20231115 | 111100 | 91933764500 | 62000 | 62000 | 62000 | 61900 | 1592 |
| 497 | 20231115 | 111000 | 91835090000 | 61900 | 62000 | 62100 | 61900 | 1634 |
| 498 | 20231115 | 110900 | 91733810000 | 62000 | 62000 | 62100 | 62000 | 6094 |
| 499 | 20231115 | 110800 | 91355875800 | 62000 | 62000 | 62100 | 62000 | 1579 |
| 500 | 20231115 | 110700 | 91257931500 | 62000 | 62000 | 62100 | 62000 | 1081 |
| 501 | 20231115 | 110600 | 91190873200 | 62000 | 62100 | 62100 | 62000 | 1173 |
| 502 | 20231115 | 110500 | 91118048000 | 62100 | 61900 | 62100 | 61900 | 5153 |
| 503 | 20231115 | 110400 | 90798466200 | 61900 | 62000 | 62000 | 61900 | 2417 |
| 504 | 20231115 | 110300 | 90648674000 | 62000 | 62000 | 62000 | 61900 | 1207 |
| 505 | 20231115 | 110200 | 90573895300 | 62000 | 62100 | 62100 | 61900 | 1487 |
| 506 | 20231115 | 110100 | 90481690300 | 62100 | 61900 | 62100 | 61800 | 9666 |
| 507 | 20231115 | 110000 | 89882728000 | 61900 | 61900 | 61900 | 61800 | 2337 |
| 508 | 20231115 | 105900 | 89738211300 | 61900 | 61800 | 61900 | 61700 | 905 |
| 509 | 20231115 | 105800 | 89682277300 | 61800 | 61800 | 61900 | 61700 | 3088 |
| 510 | 20231115 | 105700 | 89491455000 | 61800 | 61800 | 61900 | 61700 | 1769 |
| 511 | 20231115 | 105600 | 89382136000 | 61800 | 61900 | 61900 | 61800 | 3814 |
| 512 | 20231115 | 105500 | 89146389700 | 61800 | 61900 | 61900 | 61800 | 857 |
| 513 | 20231115 | 105400 | 89093413800 | 61900 | 61900 | 61900 | 61800 | 1545 |
| 514 | 20231115 | 105300 | 88997798500 | 61900 | 61800 | 61900 | 61800 | 1273 |
| 515 | 20231115 | 105200 | 88919055100 | 61900 | 61900 | 61900 | 61800 | 901 |
| 516 | 20231115 | 105100 | 88863319200 | 61900 | 61800 | 61900 | 61700 | 1185 |
| 517 | 20231115 | 105000 | 88790054300 | 61800 | 61800 | 61900 | 61800 | 2223 |
| 518 | 20231115 | 104900 | 88652623000 | 61900 | 62000 | 62100 | 61800 | 5506 |
| 519 | 20231115 | 104800 | 88311645000 | 62100 | 62000 | 62100 | 62000 | 1534 |
| 520 | 20231115 | 104700 | 88216473500 | 62000 | 62100 | 62100 | 62000 | 956 |
| 521 | 20231115 | 104600 | 88157160700 | 62000 | 62000 | 62100 | 62000 | 1825 |
| 522 | 20231115 | 104500 | 88043913900 | 62100 | 62100 | 62100 | 62000 | 8059 |
| 523 | 20231115 | 104400 | 87543511600 | 62100 | 62100 | 62100 | 62000 | 933 |
| 524 | 20231115 | 104300 | 87485586500 | 62100 | 62000 | 62100 | 62000 | 2957 |
| 525 | 20231115 | 104200 | 87302032200 | 62000 | 62100 | 62200 | 62000 | 2220 |
| 526 | 20231115 | 104100 | 87164208400 | 62200 | 61900 | 62200 | 61800 | 28524 |
| 527 | 20231115 | 104000 | 85395510300 | 61900 | 61900 | 61900 | 61800 | 1061 |
| 528 | 20231115 | 103900 | 85329902000 | 61900 | 61800 | 61900 | 61800 | 1340 |
| 529 | 20231115 | 103800 | 85247020300 | 61800 | 61800 | 61900 | 61800 | 1516 |
| 530 | 20231115 | 103700 | 85153299900 | 61900 | 61800 | 61900 | 61800 | 2044 |
| 531 | 20231115 | 103600 | 85026916900 | 61800 | 61700 | 61900 | 61700 | 3976 |
| 532 | 20231115 | 103500 | 84781220900 | 61700 | 61600 | 61800 | 61600 | 1381 |
| 533 | 20231115 | 103400 | 84696028800 | 61700 | 61800 | 61800 | 61600 | 3984 |
| 534 | 20231115 | 103300 | 84450129900 | 61800 | 61800 | 61800 | 61700 | 2065 |
| 535 | 20231115 | 103200 | 84322640200 | 61700 | 61800 | 61800 | 61700 | 1745 |
| 536 | 20231115 | 103100 | 84214896100 | 61800 | 61800 | 61900 | 61700 | 3202 |
| 537 | 20231115 | 103000 | 84016952800 | 61800 | 61900 | 61900 | 61800 | 3594 |
| 538 | 20231115 | 102900 | 83794655500 | 61900 | 61900 | 61900 | 61800 | 2176 |
| 539 | 20231115 | 102800 | 83660016000 | 61900 | 61800 | 61900 | 61800 | 2570 |
| 540 | 20231115 | 102700 | 83501063800 | 61800 | 61900 | 62000 | 61800 | 1871 |
| 541 | 20231115 | 102600 | 83385207500 | 61900 | 61900 | 62000 | 61800 | 4393 |
| 542 | 20231115 | 102500 | 83113200900 | 61900 | 61900 | 61900 | 61800 | 2506 |
| 543 | 20231115 | 102400 | 82958095800 | 61800 | 61800 | 61900 | 61800 | 4199 |
| 544 | 20231115 | 102300 | 82698249400 | 61800 | 61800 | 61900 | 61800 | 1006 |
| 545 | 20231115 | 102200 | 82636050200 | 61900 | 61800 | 61900 | 61700 | 2744 |
| 546 | 20231115 | 102100 | 82466417900 | 61800 | 61800 | 61800 | 61700 | 3186 |
| 547 | 20231115 | 102000 | 82269767200 | 61700 | 61700 | 61800 | 61700 | 1988 |
| 548 | 20231115 | 101900 | 82146926800 | 61800 | 61900 | 61900 | 61700 | 3386 |
| 549 | 20231115 | 101800 | 81937700200 | 61900 | 61800 | 61900 | 61700 | 2233 |
| 550 | 20231115 | 101700 | 81799778100 | 61800 | 61800 | 61900 | 61700 | 4206 |
| 551 | 20231115 | 101600 | 81539815300 | 61900 | 61800 | 61900 | 61800 | 2679 |
| 552 | 20231115 | 101500 | 81374104500 | 61900 | 61900 | 62000 | 61800 | 3656 |
| 553 | 20231115 | 101400 | 81147697400 | 61900 | 62000 | 62000 | 61900 | 1898 |
| 554 | 20231115 | 101300 | 81030144600 | 61900 | 61900 | 62000 | 61900 | 2065 |
| 555 | 20231115 | 101200 | 80902191600 | 62000 | 61600 | 62000 | 61600 | 11360 |
| 556 | 20231115 | 101100 | 80200528700 | 61600 | 61800 | 61800 | 61600 | 8494 |
| 557 | 20231115 | 101000 | 79676729000 | 61800 | 61900 | 61900 | 61700 | 3817 |
| 558 | 20231115 | 100900 | 79440772500 | 61900 | 62100 | 62100 | 61800 | 7630 |
| 559 | 20231115 | 100800 | 78968122100 | 62100 | 62100 | 62100 | 62000 | 3751 |
| 560 | 20231115 | 100700 | 78735317300 | 62000 | 62100 | 62200 | 62000 | 3665 |
| 561 | 20231115 | 100600 | 78507658200 | 62100 | 62200 | 62200 | 62000 | 6367 |
| 562 | 20231115 | 100500 | 78112177100 | 62100 | 62300 | 62300 | 62100 | 9143 |
| 563 | 20231115 | 100400 | 77543331400 | 62300 | 62200 | 62300 | 62100 | 15789 |
| 564 | 20231115 | 100300 | 76560701000 | 62200 | 61900 | 62200 | 61800 | 15126 |
| 565 | 20231115 | 100200 | 75623136500 | 61900 | 61900 | 61900 | 61700 | 3095 |
| 566 | 20231115 | 100100 | 75431713300 | 61800 | 61900 | 62000 | 61700 | 8057 |
| 567 | 20231115 | 100000 | 74933649500 | 61900 | 61900 | 62000 | 61800 | 5188 |
| 568 | 20231115 | 095900 | 74612645300 | 61800 | 61800 | 61900 | 61700 | 4829 |
| 569 | 20231115 | 095800 | 74314235800 | 61700 | 61600 | 61800 | 61500 | 6483 |
| 570 | 20231115 | 095700 | 73914226900 | 61600 | 61600 | 61700 | 61500 | 7594 |
| 571 | 20231115 | 095600 | 73446702800 | 61600 | 62000 | 62100 | 61500 | 13838 |
| 572 | 20231115 | 095500 | 72592041800 | 62000 | 61900 | 62100 | 61800 | 13576 |
| 573 | 20231115 | 095400 | 71750995300 | 61900 | 62400 | 62400 | 61900 | 30800 |
| 574 | 20231115 | 095300 | 69834712200 | 62300 | 62400 | 62400 | 62300 | 16828 |
| 575 | 20231115 | 095200 | 68785085900 | 62400 | 62200 | 62400 | 62100 | 31314 |
| 576 | 20231115 | 095100 | 66835481700 | 62200 | 61700 | 62300 | 61700 | 94904 |
| 577 | 20231115 | 095000 | 60949849300 | 61800 | 61900 | 61900 | 61700 | 7177 |
| 578 | 20231115 | 094900 | 60506351000 | 61800 | 61700 | 61900 | 61700 | 17187 |
| 579 | 20231115 | 094800 | 59444250000 | 61800 | 61700 | 61800 | 61600 | 16660 |
| 580 | 20231115 | 094700 | 58416202100 | 61600 | 61600 | 61700 | 61500 | 9951 |
| 581 | 20231115 | 094600 | 57802912700 | 61600 | 61400 | 61600 | 61300 | 11442 |
| 582 | 20231115 | 094500 | 57099230000 | 61300 | 61400 | 61500 | 61200 | 9638 |
| 583 | 20231115 | 094400 | 56507901900 | 61300 | 61200 | 61400 | 61100 | 4486 |
| 584 | 20231115 | 094300 | 56233036600 | 61100 | 61300 | 61300 | 61100 | 4502 |
| 585 | 20231115 | 094200 | 55957458900 | 61300 | 61300 | 61400 | 61200 | 6819 |
| 586 | 20231115 | 094100 | 55539490700 | 61200 | 61100 | 61400 | 61100 | 10918 |
| 587 | 20231115 | 094000 | 54870896100 | 61100 | 61100 | 61200 | 61100 | 2547 |
| 588 | 20231115 | 093900 | 54715243500 | 61100 | 61000 | 61100 | 61000 | 2866 |
| 589 | 20231115 | 093800 | 54540211600 | 61100 | 61000 | 61100 | 60900 | 3717 |
| 590 | 20231115 | 093700 | 54313222000 | 60900 | 60900 | 61100 | 60900 | 4259 |
| 591 | 20231115 | 093600 | 54053501300 | 60900 | 60900 | 61100 | 60900 | 3379 |
| 592 | 20231115 | 093500 | 53847527300 | 61000 | 60900 | 61000 | 60800 | 5978 |
| 593 | 20231115 | 093400 | 53483498000 | 60900 | 60800 | 61000 | 60800 | 2732 |
| 594 | 20231115 | 093300 | 53317070800 | 60900 | 61000 | 61100 | 60800 | 7907 |
| 595 | 20231115 | 093200 | 52835072800 | 61000 | 61000 | 61100 | 60900 | 6407 |
| 596 | 20231115 | 093100 | 52444060500 | 61000 | 60900 | 61000 | 60700 | 4260 |
| 597 | 20231115 | 093000 | 52184768200 | 60800 | 60700 | 60900 | 60500 | 19044 |
| 598 | 20231115 | 092900 | 51029453100 | 60600 | 60900 | 60900 | 60600 | 13065 |
| 599 | 20231115 | 092800 | 50236195800 | 60900 | 61000 | 61000 | 60700 | 11809 |
| 600 | 20231115 | 092700 | 49517569600 | 60800 | 60900 | 61000 | 60700 | 24188 |
| 601 | 20231115 | 092600 | 48045962000 | 60900 | 61100 | 61200 | 60800 | 34535 |
| 602 | 20231115 | 092500 | 45939994600 | 61200 | 61400 | 61400 | 61100 | 19947 |
| 603 | 20231115 | 092400 | 44718781500 | 61400 | 61500 | 61500 | 61400 | 10242 |
| 604 | 20231115 | 092300 | 44089620300 | 61400 | 61700 | 61700 | 61400 | 7161 |
| 605 | 20231115 | 092200 | 43649100000 | 61600 | 62000 | 62000 | 61500 | 14596 |
| 606 | 20231115 | 092100 | 42747799100 | 62000 | 61800 | 62100 | 61600 | 23709 |
| 607 | 20231115 | 092000 | 41279443200 | 61800 | 61600 | 61900 | 61500 | 22347 |
| 608 | 20231115 | 091900 | 39900168800 | 61600 | 61700 | 61700 | 61500 | 7571 |
| 609 | 20231115 | 091800 | 39433600400 | 61600 | 61300 | 61700 | 61200 | 13979 |
| 610 | 20231115 | 091700 | 38575029100 | 61300 | 61400 | 61500 | 61300 | 9221 |
| 611 | 20231115 | 091600 | 38009376700 | 61400 | 61600 | 61700 | 61300 | 16177 |
| 612 | 20231115 | 091500 | 37015462000 | 61700 | 61300 | 61700 | 61300 | 16299 |
| 613 | 20231115 | 091400 | 36013654300 | 61300 | 61300 | 61400 | 61300 | 13518 |
| 614 | 20231115 | 091300 | 35184542000 | 61300 | 61600 | 61600 | 61200 | 22818 |
| 615 | 20231115 | 091200 | 33784016600 | 61600 | 61500 | 61900 | 61400 | 28340 |
| 616 | 20231115 | 091100 | 32038409000 | 61500 | 62200 | 62400 | 61500 | 52457 |
| 617 | 20231115 | 091000 | 28783750900 | 62300 | 61800 | 62300 | 61700 | 55235 |
| 618 | 20231115 | 090900 | 25357340500 | 61700 | 61400 | 61900 | 61400 | 37725 |
| 619 | 20231115 | 090800 | 23027780300 | 61400 | 61400 | 61500 | 61200 | 16961 |
| 620 | 20231115 | 090700 | 21986917500 | 61400 | 61400 | 61500 | 61300 | 12808 |
| 621 | 20231115 | 090600 | 21199940300 | 61500 | 61400 | 61700 | 61300 | 42463 |
| 622 | 20231115 | 090500 | 18587907200 | 61400 | 61000 | 61500 | 61000 | 37187 |
| 623 | 20231115 | 090400 | 16308613900 | 61100 | 61000 | 61200 | 60900 | 22874 |
| 624 | 20231115 | 090300 | 14912835300 | 61000 | 61100 | 61500 | 60900 | 27956 |
| 625 | 20231115 | 090200 | 13205178500 | 61000 | 61100 | 61500 | 60900 | 46338 |
| 626 | 20231115 | 090100 | 10371623200 | 61100 | 61300 | 61400 | 60800 | 39734 |
| 627 | 20231115 | 090000 | 7945215400 | 61200 | 61700 | 61800 | 61100 | 128950 |