34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 192800 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 20857 |
| 3 | 20231115 | 192700 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 4 | 20231115 | 192600 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 5 | 20231115 | 192500 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 6 | 20231115 | 192400 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 7 | 20231115 | 192300 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 8 | 20231115 | 192200 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 9 | 20231115 | 192100 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 10 | 20231115 | 192000 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 11 | 20231115 | 191900 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 12 | 20231115 | 191800 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 13 | 20231115 | 191700 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 14 | 20231115 | 191600 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 15 | 20231115 | 191500 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 16 | 20231115 | 191400 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 17 | 20231115 | 191300 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 18 | 20231115 | 191200 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 19 | 20231115 | 191100 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 20 | 20231115 | 191000 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 21 | 20231115 | 190900 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 22 | 20231115 | 190800 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 23 | 20231115 | 190700 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 24 | 20231115 | 190600 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 25 | 20231115 | 190500 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 26 | 20231115 | 190400 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 27 | 20231115 | 190300 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 28 | 20231115 | 190200 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 29 | 20231115 | 190100 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 30 | 20231115 | 190000 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 31 | 20231115 | 185900 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 32 | 20231115 | 185800 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 20857 |
| 33 | 20231115 | 185700 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 34 | 20231115 | 185600 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 35 | 20231115 | 185500 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 36 | 20231115 | 185400 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 37 | 20231115 | 185300 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 38 | 20231115 | 185200 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 39 | 20231115 | 185100 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 40 | 20231115 | 185000 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 41 | 20231115 | 184900 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 42 | 20231115 | 184800 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 43 | 20231115 | 184700 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 44 | 20231115 | 184600 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 45 | 20231115 | 184500 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 46 | 20231115 | 184400 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 47 | 20231115 | 184300 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 48 | 20231115 | 184200 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 49 | 20231115 | 184100 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 50 | 20231115 | 184000 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 51 | 20231115 | 183900 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 52 | 20231115 | 183800 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 53 | 20231115 | 183700 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 54 | 20231115 | 183600 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 55 | 20231115 | 183500 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 56 | 20231115 | 183400 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 57 | 20231115 | 183300 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 58 | 20231115 | 183200 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 59 | 20231115 | 183100 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 60 | 20231115 | 183000 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 61 | 20231115 | 182900 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 62 | 20231115 | 182800 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 20857 |
| 63 | 20231115 | 182700 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 64 | 20231115 | 182600 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 65 | 20231115 | 182500 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 66 | 20231115 | 182400 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 67 | 20231115 | 182300 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 68 | 20231115 | 182200 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 69 | 20231115 | 182100 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 70 | 20231115 | 182000 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 71 | 20231115 | 181900 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 72 | 20231115 | 181800 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 73 | 20231115 | 181700 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 74 | 20231115 | 181600 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 75 | 20231115 | 181500 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 76 | 20231115 | 181400 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 77 | 20231115 | 181300 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 78 | 20231115 | 181200 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 79 | 20231115 | 181100 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 80 | 20231115 | 181000 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 81 | 20231115 | 180900 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 82 | 20231115 | 180800 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 83 | 20231115 | 180700 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 84 | 20231115 | 180600 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 85 | 20231115 | 180500 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 86 | 20231115 | 180400 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 87 | 20231115 | 180300 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 88 | 20231115 | 180200 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 89 | 20231115 | 180100 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 90 | 20231115 | 180000 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 91 | 20231115 | 175900 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 92 | 20231115 | 175800 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 20857 |
| 93 | 20231115 | 175700 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 94 | 20231115 | 175600 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 95 | 20231115 | 175500 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 96 | 20231115 | 175400 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 97 | 20231115 | 175300 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 98 | 20231115 | 175200 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 99 | 20231115 | 175100 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 100 | 20231115 | 175000 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 101 | 20231115 | 174900 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 102 | 20231115 | 174800 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 103 | 20231115 | 174700 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 104 | 20231115 | 174600 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 105 | 20231115 | 174500 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 106 | 20231115 | 174400 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 107 | 20231115 | 174300 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 108 | 20231115 | 174200 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 109 | 20231115 | 174100 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 110 | 20231115 | 174000 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 111 | 20231115 | 173900 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 112 | 20231115 | 173800 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 113 | 20231115 | 173700 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 114 | 20231115 | 173600 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 115 | 20231115 | 173500 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 116 | 20231115 | 173400 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 117 | 20231115 | 173300 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 118 | 20231115 | 173200 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 119 | 20231115 | 173100 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 120 | 20231115 | 173000 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 121 | 20231115 | 172900 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 122 | 20231115 | 172800 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 20857 |
| 123 | 20231115 | 172700 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 124 | 20231115 | 172600 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 125 | 20231115 | 172500 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 126 | 20231115 | 172400 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 127 | 20231115 | 172300 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 128 | 20231115 | 172200 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 129 | 20231115 | 172100 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 130 | 20231115 | 172000 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 131 | 20231115 | 171900 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 132 | 20231115 | 171800 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 133 | 20231115 | 171700 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 134 | 20231115 | 171600 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 135 | 20231115 | 171500 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 136 | 20231115 | 171400 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 137 | 20231115 | 171300 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 138 | 20231115 | 171200 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 139 | 20231115 | 171100 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 140 | 20231115 | 171000 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 141 | 20231115 | 170900 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 142 | 20231115 | 170800 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 143 | 20231115 | 170700 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 144 | 20231115 | 170600 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 145 | 20231115 | 170500 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 146 | 20231115 | 170400 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 147 | 20231115 | 170300 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 148 | 20231115 | 170200 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 149 | 20231115 | 170100 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 150 | 20231115 | 170000 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 151 | 20231115 | 165900 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 152 | 20231115 | 165800 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 20857 |
| 153 | 20231115 | 165700 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 154 | 20231115 | 165600 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 155 | 20231115 | 165500 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 156 | 20231115 | 165400 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 157 | 20231115 | 165300 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 158 | 20231115 | 165200 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 159 | 20231115 | 165100 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 160 | 20231115 | 165000 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 161 | 20231115 | 164900 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 162 | 20231115 | 164800 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 163 | 20231115 | 164700 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 164 | 20231115 | 164600 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 165 | 20231115 | 164500 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 166 | 20231115 | 164400 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 167 | 20231115 | 164300 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 168 | 20231115 | 164200 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 169 | 20231115 | 164100 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 170 | 20231115 | 164000 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 171 | 20231115 | 163900 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 172 | 20231115 | 163800 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 173 | 20231115 | 163700 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 174 | 20231115 | 163600 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 175 | 20231115 | 163500 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 176 | 20231115 | 163400 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 177 | 20231115 | 163300 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 178 | 20231115 | 163200 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 179 | 20231115 | 163100 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 180 | 20231115 | 163000 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 181 | 20231115 | 162900 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 182 | 20231115 | 162800 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 20857 |
| 183 | 20231115 | 162700 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 184 | 20231115 | 162600 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 185 | 20231115 | 162500 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 186 | 20231115 | 162400 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 187 | 20231115 | 162300 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 188 | 20231115 | 162200 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 189 | 20231115 | 162100 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 190 | 20231115 | 162000 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 191 | 20231115 | 161900 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 192 | 20231115 | 161800 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 193 | 20231115 | 161700 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 194 | 20231115 | 161600 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 195 | 20231115 | 161500 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 196 | 20231115 | 161400 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 197 | 20231115 | 161300 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 198 | 20231115 | 161200 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 199 | 20231115 | 161100 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 200 | 20231115 | 161000 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 201 | 20231115 | 160900 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 202 | 20231115 | 160800 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 203 | 20231115 | 160700 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 204 | 20231115 | 160600 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 205 | 20231115 | 160500 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 206 | 20231115 | 160400 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 207 | 20231115 | 160300 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 208 | 20231115 | 160200 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 209 | 20231115 | 160100 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 210 | 20231115 | 160000 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 211 | 20231115 | 155900 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 212 | 20231115 | 155800 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 20857 |
| 213 | 20231115 | 155700 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 214 | 20231115 | 155600 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 215 | 20231115 | 155500 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 216 | 20231115 | 155400 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 217 | 20231115 | 155300 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 218 | 20231115 | 155200 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 219 | 20231115 | 155100 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 220 | 20231115 | 155000 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 221 | 20231115 | 154900 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 222 | 20231115 | 154800 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 223 | 20231115 | 154700 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 224 | 20231115 | 154600 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 225 | 20231115 | 154500 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 226 | 20231115 | 154400 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 227 | 20231115 | 154300 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 228 | 20231115 | 154200 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 229 | 20231115 | 154100 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 230 | 20231115 | 154000 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 231 | 20231115 | 153900 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 232 | 20231115 | 153800 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 233 | 20231115 | 153700 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 234 | 20231115 | 153600 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 235 | 20231115 | 153500 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 236 | 20231115 | 153400 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 237 | 20231115 | 153300 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 238 | 20231115 | 153200 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 239 | 20231115 | 153100 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 0 |
| 240 | 20231115 | 153000 | 86382923400 | 59300 | 59300 | 59300 | 59300 | 20857 |
| 241 | 20231115 | 152900 | 85146103300 | 59300 | 59300 | 59300 | 59300 | 0 |
| 242 | 20231115 | 152800 | 85146103300 | 59300 | 59300 | 59300 | 59300 | 0 |
| 243 | 20231115 | 152700 | 85146103300 | 59300 | 59300 | 59300 | 59300 | 0 |
| 244 | 20231115 | 152600 | 85146103300 | 59300 | 59300 | 59300 | 59300 | 0 |
| 245 | 20231115 | 152500 | 85146103300 | 59300 | 59300 | 59300 | 59300 | 0 |
| 246 | 20231115 | 152400 | 85146103300 | 59300 | 59300 | 59300 | 59300 | 0 |
| 247 | 20231115 | 152300 | 85146103300 | 59300 | 59300 | 59300 | 59300 | 0 |
| 248 | 20231115 | 152200 | 85146103300 | 59300 | 59300 | 59300 | 59300 | 0 |
| 249 | 20231115 | 152100 | 85146103300 | 59300 | 59300 | 59300 | 59300 | 0 |
| 250 | 20231115 | 152000 | 85146103300 | 59300 | 59300 | 59300 | 59300 | 0 |
| 251 | 20231115 | 151900 | 85146103300 | 59300 | 59100 | 59300 | 59100 | 4307 |
| 252 | 20231115 | 151800 | 84890902900 | 59300 | 59100 | 59300 | 59100 | 1531 |
| 253 | 20231115 | 151700 | 84800228100 | 59200 | 59200 | 59200 | 59000 | 3436 |
| 254 | 20231115 | 151600 | 84597025100 | 59100 | 59100 | 59200 | 59100 | 2519 |
| 255 | 20231115 | 151500 | 84448125200 | 59100 | 59100 | 59200 | 59100 | 1693 |
| 256 | 20231115 | 151400 | 84348044600 | 59100 | 59200 | 59200 | 59100 | 2298 |
| 257 | 20231115 | 151300 | 84212063800 | 59200 | 59100 | 59200 | 59000 | 4180 |
| 258 | 20231115 | 151200 | 83965271200 | 59000 | 59000 | 59100 | 58900 | 2947 |
| 259 | 20231115 | 151100 | 83791381000 | 59000 | 59100 | 59100 | 58900 | 4352 |
| 260 | 20231115 | 151000 | 83534636300 | 59000 | 59200 | 59200 | 59000 | 1649 |
| 261 | 20231115 | 150900 | 83437225500 | 59200 | 59200 | 59200 | 59100 | 1191 |
| 262 | 20231115 | 150800 | 83366771300 | 59200 | 59200 | 59300 | 59100 | 5376 |
| 263 | 20231115 | 150700 | 83048489100 | 59200 | 59100 | 59200 | 59000 | 4084 |
| 264 | 20231115 | 150600 | 82807131700 | 59100 | 59000 | 59100 | 59000 | 840 |
| 265 | 20231115 | 150500 | 82757560600 | 59000 | 59100 | 59100 | 59000 | 2119 |
| 266 | 20231115 | 150400 | 82632433900 | 59100 | 59000 | 59200 | 59000 | 2437 |
| 267 | 20231115 | 150300 | 82488415100 | 59000 | 59100 | 59200 | 59000 | 1557 |
| 268 | 20231115 | 150200 | 82396401700 | 59100 | 59100 | 59200 | 59100 | 2837 |
| 269 | 20231115 | 150100 | 82228705700 | 59100 | 59200 | 59200 | 59000 | 2684 |
| 270 | 20231115 | 150000 | 82070150200 | 59100 | 59100 | 59200 | 58700 | 5585 |
| 271 | 20231115 | 145900 | 81741278900 | 59200 | 59000 | 59200 | 58900 | 5938 |
| 272 | 20231115 | 145800 | 81390826900 | 58900 | 59000 | 59000 | 58900 | 990 |
| 273 | 20231115 | 145700 | 81332489000 | 58900 | 59000 | 59000 | 58900 | 950 |
| 274 | 20231115 | 145600 | 81276502900 | 59000 | 59000 | 59000 | 58800 | 1113 |
| 275 | 20231115 | 145500 | 81210916800 | 59000 | 58800 | 59000 | 58700 | 9376 |
| 276 | 20231115 | 145400 | 80659055800 | 58800 | 58800 | 58900 | 58700 | 3228 |
| 277 | 20231115 | 145300 | 80469480700 | 58800 | 58900 | 58900 | 58800 | 8697 |
| 278 | 20231115 | 145200 | 79958028100 | 58900 | 58900 | 58900 | 58800 | 1284 |
| 279 | 20231115 | 145100 | 79882429800 | 58900 | 58900 | 59000 | 58800 | 3345 |
| 280 | 20231115 | 145000 | 79685384000 | 59000 | 59000 | 59000 | 58900 | 1757 |
| 281 | 20231115 | 144900 | 79581873700 | 59000 | 59000 | 59100 | 59000 | 4349 |
| 282 | 20231115 | 144800 | 79325157600 | 59100 | 59100 | 59100 | 59000 | 1372 |
| 283 | 20231115 | 144700 | 79244162000 | 59000 | 59200 | 59200 | 59000 | 1910 |
| 284 | 20231115 | 144600 | 79131416400 | 59200 | 59200 | 59200 | 59100 | 1227 |
| 285 | 20231115 | 144500 | 79058869700 | 59200 | 59100 | 59200 | 59000 | 2781 |
| 286 | 20231115 | 144400 | 78894480300 | 59000 | 58900 | 59100 | 58900 | 3465 |
| 287 | 20231115 | 144300 | 78690118400 | 58900 | 59000 | 59000 | 58900 | 2298 |
| 288 | 20231115 | 144200 | 78554745700 | 58900 | 59000 | 59000 | 58900 | 801 |
| 289 | 20231115 | 144100 | 78507545000 | 58900 | 59000 | 59100 | 58800 | 8211 |
| 290 | 20231115 | 144000 | 78023747600 | 59000 | 58900 | 59000 | 58800 | 8652 |
| 291 | 20231115 | 143900 | 77514399700 | 58900 | 58800 | 58900 | 58800 | 5487 |
| 292 | 20231115 | 143800 | 77191435900 | 58800 | 59100 | 59100 | 58800 | 12355 |
| 293 | 20231115 | 143700 | 76463095700 | 59000 | 59200 | 59200 | 59000 | 14143 |
| 294 | 20231115 | 143600 | 75627629200 | 59200 | 59300 | 59400 | 59200 | 4035 |
| 295 | 20231115 | 143500 | 75388684100 | 59300 | 59400 | 59400 | 59200 | 4715 |
| 296 | 20231115 | 143400 | 75109074000 | 59400 | 59400 | 59400 | 59300 | 917 |
| 297 | 20231115 | 143300 | 75054646600 | 59400 | 59400 | 59500 | 59300 | 1047 |
| 298 | 20231115 | 143200 | 74992494700 | 59500 | 59500 | 59600 | 59400 | 2869 |
| 299 | 20231115 | 143100 | 74822044400 | 59500 | 59400 | 59600 | 59400 | 1360 |
| 300 | 20231115 | 143000 | 74741144900 | 59500 | 59500 | 59500 | 59400 | 1670 |
| 301 | 20231115 | 142900 | 74641867300 | 59500 | 59300 | 59600 | 59300 | 6094 |
| 302 | 20231115 | 142800 | 74279791500 | 59400 | 59300 | 59400 | 59300 | 3742 |
| 303 | 20231115 | 142700 | 74057858600 | 59300 | 59300 | 59400 | 59300 | 3146 |
| 304 | 20231115 | 142600 | 73871222400 | 59300 | 59400 | 59400 | 59200 | 3173 |
| 305 | 20231115 | 142500 | 73683167100 | 59300 | 59400 | 59400 | 59200 | 2461 |
| 306 | 20231115 | 142400 | 73537240100 | 59400 | 59500 | 59500 | 59300 | 830 |
| 307 | 20231115 | 142300 | 73487963100 | 59400 | 59500 | 59500 | 59400 | 2285 |
| 308 | 20231115 | 142200 | 73352166400 | 59400 | 59400 | 59500 | 59400 | 1668 |
| 309 | 20231115 | 142100 | 73252952800 | 59400 | 59400 | 59500 | 59300 | 5107 |
| 310 | 20231115 | 142000 | 72949553900 | 59300 | 59400 | 59400 | 59300 | 2851 |
| 311 | 20231115 | 141900 | 72780436700 | 59400 | 59500 | 59500 | 59400 | 4025 |
| 312 | 20231115 | 141800 | 72541334600 | 59500 | 59600 | 59600 | 59500 | 4709 |
| 313 | 20231115 | 141700 | 72261110500 | 59600 | 59500 | 59600 | 59500 | 834 |
| 314 | 20231115 | 141600 | 72211462000 | 59600 | 59700 | 59700 | 59500 | 1177 |
| 315 | 20231115 | 141500 | 72141308600 | 59700 | 59600 | 59700 | 59500 | 1432 |
| 316 | 20231115 | 141400 | 72055969500 | 59600 | 59500 | 59700 | 59500 | 1652 |
| 317 | 20231115 | 141300 | 71957572800 | 59700 | 59600 | 59700 | 59500 | 1695 |
| 318 | 20231115 | 141200 | 71856562800 | 59500 | 59500 | 59600 | 59500 | 1775 |
| 319 | 20231115 | 141100 | 71750800300 | 59600 | 59600 | 59600 | 59500 | 2246 |
| 320 | 20231115 | 141000 | 71617044400 | 59600 | 59600 | 59600 | 59500 | 1807 |
| 321 | 20231115 | 140900 | 71509369600 | 59600 | 59500 | 59600 | 59400 | 2638 |
| 322 | 20231115 | 140800 | 71352397100 | 59400 | 59500 | 59500 | 59400 | 968 |
| 323 | 20231115 | 140700 | 71294840100 | 59500 | 59400 | 59500 | 59300 | 2210 |
| 324 | 20231115 | 140600 | 71163596700 | 59400 | 59300 | 59400 | 59300 | 2038 |
| 325 | 20231115 | 140500 | 71042599000 | 59400 | 59300 | 59400 | 59200 | 4961 |
| 326 | 20231115 | 140400 | 70748549100 | 59300 | 59400 | 59400 | 59300 | 899 |
| 327 | 20231115 | 140300 | 70695183100 | 59200 | 59200 | 59400 | 59200 | 3033 |
| 328 | 20231115 | 140200 | 70515442700 | 59200 | 59200 | 59300 | 59100 | 6538 |
| 329 | 20231115 | 140100 | 70128383900 | 59200 | 59400 | 59500 | 59200 | 11263 |
| 330 | 20231115 | 140000 | 69460260800 | 59500 | 59400 | 59500 | 59400 | 4997 |
| 331 | 20231115 | 135900 | 69163400700 | 59400 | 59400 | 59500 | 59300 | 3862 |
| 332 | 20231115 | 135800 | 68933987100 | 59400 | 59500 | 59600 | 59400 | 21000 |
| 333 | 20231115 | 135700 | 67684913800 | 59600 | 59600 | 59700 | 59500 | 11376 |
| 334 | 20231115 | 135600 | 67006911400 | 59700 | 59700 | 59700 | 59600 | 682 |
| 335 | 20231115 | 135500 | 66966230400 | 59700 | 59700 | 59800 | 59600 | 6749 |
| 336 | 20231115 | 135400 | 66563351500 | 59800 | 59800 | 59800 | 59700 | 1239 |
| 337 | 20231115 | 135300 | 66489342100 | 59800 | 59700 | 59800 | 59700 | 1374 |
| 338 | 20231115 | 135200 | 66407254800 | 59700 | 59800 | 59800 | 59700 | 328 |
| 339 | 20231115 | 135100 | 66387669700 | 59700 | 59700 | 59800 | 59700 | 2180 |
| 340 | 20231115 | 135000 | 66257513500 | 59700 | 59800 | 59800 | 59700 | 475 |
| 341 | 20231115 | 134900 | 66229124800 | 59800 | 59800 | 59800 | 59700 | 503 |
| 342 | 20231115 | 134800 | 66199055500 | 59800 | 59700 | 59800 | 59700 | 318 |
| 343 | 20231115 | 134700 | 66180049300 | 59700 | 59800 | 59800 | 59700 | 581 |
| 344 | 20231115 | 134600 | 66145324400 | 59800 | 59700 | 59800 | 59700 | 115 |
| 345 | 20231115 | 134500 | 66138451600 | 59700 | 59900 | 59900 | 59700 | 2626 |
| 346 | 20231115 | 134400 | 65981359200 | 59900 | 59900 | 59900 | 59800 | 968 |
| 347 | 20231115 | 134300 | 65923387600 | 59800 | 59900 | 59900 | 59800 | 2227 |
| 348 | 20231115 | 134200 | 65790171400 | 59800 | 59900 | 59900 | 59800 | 478 |
| 349 | 20231115 | 134100 | 65761551200 | 59900 | 59900 | 59900 | 59800 | 2356 |
| 350 | 20231115 | 134000 | 65620596600 | 59900 | 59900 | 59900 | 59800 | 646 |
| 351 | 20231115 | 133900 | 65581903600 | 59900 | 59900 | 59900 | 59800 | 1146 |
| 352 | 20231115 | 133800 | 65513298000 | 59900 | 59900 | 59900 | 59800 | 399 |
| 353 | 20231115 | 133700 | 65489398300 | 59900 | 59800 | 59900 | 59800 | 1415 |
| 354 | 20231115 | 133600 | 65404735400 | 59800 | 59700 | 59800 | 59700 | 762 |
| 355 | 20231115 | 133500 | 65359170600 | 59800 | 59800 | 59800 | 59700 | 911 |
| 356 | 20231115 | 133400 | 65304711000 | 59800 | 59700 | 59800 | 59700 | 964 |
| 357 | 20231115 | 133300 | 65247103000 | 59800 | 59800 | 59800 | 59700 | 452 |
| 358 | 20231115 | 133200 | 65220084100 | 59700 | 59800 | 59900 | 59700 | 7836 |
| 359 | 20231115 | 133100 | 64751699500 | 59900 | 59900 | 59900 | 59800 | 1086 |
| 360 | 20231115 | 133000 | 64686742200 | 59900 | 59900 | 59900 | 59800 | 298 |
| 361 | 20231115 | 132900 | 64668901500 | 59900 | 59900 | 59900 | 59800 | 977 |
| 362 | 20231115 | 132800 | 64610404500 | 59900 | 59900 | 59900 | 59800 | 555 |
| 363 | 20231115 | 132700 | 64577199500 | 59900 | 59800 | 59900 | 59800 | 1201 |
| 364 | 20231115 | 132600 | 64505342200 | 59800 | 59800 | 59900 | 59800 | 2358 |
| 365 | 20231115 | 132500 | 64364311700 | 59900 | 60000 | 60000 | 59800 | 2852 |
| 366 | 20231115 | 132400 | 64193700100 | 59900 | 60000 | 60000 | 59800 | 4259 |
| 367 | 20231115 | 132300 | 63938559700 | 59900 | 59900 | 60000 | 59900 | 1769 |
| 368 | 20231115 | 132200 | 63832564900 | 59900 | 59900 | 59900 | 59800 | 5763 |
| 369 | 20231115 | 132100 | 63487538500 | 59900 | 59800 | 59900 | 59800 | 728 |
| 370 | 20231115 | 132000 | 63443977600 | 59800 | 59800 | 59900 | 59800 | 821 |
| 371 | 20231115 | 131900 | 63394880700 | 59900 | 59900 | 59900 | 59800 | 1447 |
| 372 | 20231115 | 131800 | 63308316600 | 59800 | 59800 | 59900 | 59800 | 731 |
| 373 | 20231115 | 131700 | 63264596900 | 59800 | 60000 | 60000 | 59800 | 1930 |
| 374 | 20231115 | 131600 | 63149010800 | 60000 | 60000 | 60100 | 59900 | 4509 |
| 375 | 20231115 | 131500 | 62878897600 | 60000 | 60100 | 60100 | 60000 | 6304 |
| 376 | 20231115 | 131400 | 62500643300 | 60100 | 60200 | 60200 | 60000 | 3634 |
| 377 | 20231115 | 131300 | 62282240000 | 60100 | 60100 | 60200 | 60100 | 319 |
| 378 | 20231115 | 131200 | 62263054100 | 60100 | 60100 | 60200 | 60100 | 481 |
| 379 | 20231115 | 131100 | 62234110100 | 60200 | 60200 | 60200 | 60100 | 1915 |
| 380 | 20231115 | 131000 | 62119007600 | 60200 | 60200 | 60200 | 60100 | 558 |
| 381 | 20231115 | 130900 | 62085428700 | 60200 | 60200 | 60200 | 60100 | 976 |
| 382 | 20231115 | 130800 | 62026687400 | 60100 | 60200 | 60200 | 60100 | 1359 |
| 383 | 20231115 | 130700 | 61944981900 | 60200 | 60200 | 60300 | 60200 | 897 |
| 384 | 20231115 | 130600 | 61890982200 | 60200 | 60200 | 60200 | 60200 | 457 |
| 385 | 20231115 | 130500 | 61863470800 | 60300 | 60100 | 60300 | 60100 | 1044 |
| 386 | 20231115 | 130400 | 61800610000 | 60200 | 60200 | 60200 | 60100 | 1132 |
| 387 | 20231115 | 130300 | 61732497500 | 60200 | 60200 | 60200 | 60100 | 931 |
| 388 | 20231115 | 130200 | 61676458200 | 60200 | 60200 | 60200 | 60200 | 345 |
| 389 | 20231115 | 130100 | 61655689200 | 60200 | 60300 | 60300 | 60100 | 312 |
| 390 | 20231115 | 130000 | 61636906400 | 60200 | 60200 | 60200 | 60100 | 1494 |
| 391 | 20231115 | 125900 | 61546975000 | 60200 | 60200 | 60200 | 60200 | 329 |
| 392 | 20231115 | 125800 | 61527169200 | 60200 | 60200 | 60200 | 60100 | 350 |
| 393 | 20231115 | 125700 | 61506101800 | 60200 | 60300 | 60300 | 60000 | 2487 |
| 394 | 20231115 | 125600 | 61356565700 | 60300 | 60200 | 60300 | 60100 | 739 |
| 395 | 20231115 | 125500 | 61312078600 | 60100 | 60200 | 60300 | 60100 | 1175 |
| 396 | 20231115 | 125400 | 61241312000 | 60300 | 60200 | 60300 | 60100 | 1625 |
| 397 | 20231115 | 125300 | 61143490900 | 60200 | 60100 | 60200 | 60100 | 310 |
| 398 | 20231115 | 125200 | 61124851100 | 60200 | 60100 | 60200 | 60100 | 826 |
| 399 | 20231115 | 125100 | 61075158500 | 60100 | 60200 | 60200 | 60100 | 689 |
| 400 | 20231115 | 125000 | 61033696900 | 60200 | 60100 | 60200 | 60100 | 2146 |
| 401 | 20231115 | 124900 | 60904514400 | 60100 | 60100 | 60100 | 60000 | 627 |
| 402 | 20231115 | 124800 | 60866832900 | 60100 | 60000 | 60100 | 60000 | 1781 |
| 403 | 20231115 | 124700 | 60759900000 | 60000 | 60000 | 60100 | 60000 | 280 |
| 404 | 20231115 | 124600 | 60743096900 | 60000 | 60100 | 60100 | 60000 | 834 |
| 405 | 20231115 | 124500 | 60693036100 | 60100 | 60000 | 60100 | 60000 | 527 |
| 406 | 20231115 | 124400 | 60661406600 | 60100 | 60100 | 60100 | 60000 | 265 |
| 407 | 20231115 | 124300 | 60645489700 | 60100 | 60100 | 60200 | 60000 | 1026 |
| 408 | 20231115 | 124200 | 60583872200 | 60100 | 60200 | 60200 | 60100 | 596 |
| 409 | 20231115 | 124100 | 60548040300 | 60200 | 60200 | 60200 | 60100 | 339 |
| 410 | 20231115 | 124000 | 60527632800 | 60100 | 60200 | 60200 | 60100 | 556 |
| 411 | 20231115 | 123900 | 60494194500 | 60200 | 60200 | 60200 | 60100 | 2259 |
| 412 | 20231115 | 123800 | 60358422100 | 60200 | 60100 | 60200 | 60100 | 538 |
| 413 | 20231115 | 123700 | 60326072700 | 60200 | 60100 | 60200 | 60100 | 908 |
| 414 | 20231115 | 123600 | 60271501500 | 60200 | 60100 | 60200 | 60100 | 734 |
| 415 | 20231115 | 123500 | 60227384100 | 60200 | 60100 | 60200 | 60100 | 374 |
| 416 | 20231115 | 123400 | 60204895000 | 60200 | 60200 | 60200 | 60100 | 249 |
| 417 | 20231115 | 123300 | 60189915500 | 60100 | 60200 | 60200 | 60100 | 99 |
| 418 | 20231115 | 123200 | 60183957300 | 60200 | 60200 | 60200 | 60100 | 169 |
| 419 | 20231115 | 123100 | 60173784400 | 60200 | 60200 | 60200 | 60200 | 905 |
| 420 | 20231115 | 123000 | 60119303400 | 60200 | 60200 | 60200 | 60100 | 846 |
| 421 | 20231115 | 122900 | 60068375900 | 60200 | 60200 | 60300 | 60100 | 2052 |
| 422 | 20231115 | 122800 | 59944845500 | 60300 | 60200 | 60300 | 60200 | 477 |
| 423 | 20231115 | 122700 | 59916113400 | 60200 | 60200 | 60300 | 60200 | 697 |
| 424 | 20231115 | 122600 | 59874139500 | 60300 | 60200 | 60300 | 60200 | 1976 |
| 425 | 20231115 | 122500 | 59755177200 | 60100 | 60100 | 60200 | 60000 | 632 |
| 426 | 20231115 | 122400 | 59717172500 | 60100 | 60100 | 60200 | 60000 | 4925 |
| 427 | 20231115 | 122300 | 59421192600 | 60100 | 60000 | 60100 | 59900 | 3545 |
| 428 | 20231115 | 122200 | 59208487300 | 59900 | 59900 | 60000 | 59900 | 476 |
| 429 | 20231115 | 122100 | 59179949700 | 60000 | 59900 | 60000 | 59900 | 242 |
| 430 | 20231115 | 122000 | 59165445000 | 60000 | 59900 | 60000 | 59900 | 401 |
| 431 | 20231115 | 121900 | 59141403400 | 60000 | 59900 | 60000 | 59900 | 346 |
| 432 | 20231115 | 121800 | 59120672100 | 60000 | 59900 | 60000 | 59900 | 1088 |
| 433 | 20231115 | 121700 | 59055488000 | 59900 | 60000 | 60000 | 59900 | 701 |
| 434 | 20231115 | 121600 | 59013488300 | 59900 | 59900 | 60000 | 59900 | 471 |
| 435 | 20231115 | 121500 | 58985269200 | 60000 | 59900 | 60000 | 59900 | 361 |
| 436 | 20231115 | 121400 | 58963632300 | 59900 | 59900 | 60000 | 59900 | 778 |
| 437 | 20231115 | 121300 | 58917021200 | 60000 | 60000 | 60000 | 59900 | 139 |
| 438 | 20231115 | 121200 | 58908685000 | 60000 | 60000 | 60000 | 59900 | 261 |
| 439 | 20231115 | 121100 | 58893044600 | 60000 | 60000 | 60000 | 59900 | 538 |
| 440 | 20231115 | 121000 | 58860798900 | 60000 | 60100 | 60100 | 60000 | 3315 |
| 441 | 20231115 | 120900 | 58661895800 | 60000 | 60000 | 60100 | 60000 | 992 |
| 442 | 20231115 | 120800 | 58602300000 | 60100 | 60000 | 60100 | 60000 | 1400 |
| 443 | 20231115 | 120700 | 58518296200 | 60100 | 60000 | 60100 | 60000 | 641 |
| 444 | 20231115 | 120600 | 58479826300 | 60000 | 60100 | 60100 | 60000 | 962 |
| 445 | 20231115 | 120500 | 58422045700 | 60100 | 60000 | 60100 | 60000 | 249 |
| 446 | 20231115 | 120400 | 58407092500 | 60000 | 60100 | 60100 | 60000 | 860 |
| 447 | 20231115 | 120300 | 58355419000 | 60000 | 60000 | 60100 | 60000 | 331 |
| 448 | 20231115 | 120200 | 58335555300 | 60000 | 60000 | 60100 | 59900 | 5528 |
| 449 | 20231115 | 120100 | 58004368700 | 60000 | 59900 | 60000 | 59900 | 1498 |
| 450 | 20231115 | 120000 | 57914490800 | 60000 | 60100 | 60100 | 59900 | 2047 |
| 451 | 20231115 | 115900 | 57791698500 | 60100 | 60000 | 60100 | 59900 | 347 |
| 452 | 20231115 | 115800 | 57770859100 | 60000 | 59900 | 60100 | 59900 | 4134 |
| 453 | 20231115 | 115700 | 57522794100 | 59900 | 59900 | 60000 | 59900 | 336 |
| 454 | 20231115 | 115600 | 57502658000 | 59900 | 60000 | 60000 | 59900 | 2815 |
| 455 | 20231115 | 115500 | 57334024700 | 60000 | 60000 | 60000 | 59900 | 1750 |
| 456 | 20231115 | 115400 | 57229181800 | 59900 | 59900 | 60000 | 59900 | 653 |
| 457 | 20231115 | 115300 | 57190060300 | 60000 | 59800 | 60000 | 59800 | 1320 |
| 458 | 20231115 | 115200 | 57110981900 | 59900 | 59800 | 59900 | 59800 | 957 |
| 459 | 20231115 | 115100 | 57053694000 | 59800 | 59800 | 59900 | 59700 | 2669 |
| 460 | 20231115 | 115000 | 56894192300 | 59800 | 59900 | 59900 | 59700 | 3555 |
| 461 | 20231115 | 114900 | 56681644100 | 59900 | 60000 | 60000 | 59800 | 6650 |
| 462 | 20231115 | 114800 | 56283404000 | 60000 | 60000 | 60000 | 59900 | 2532 |
| 463 | 20231115 | 114700 | 56131711500 | 60000 | 60000 | 60000 | 59900 | 2856 |
| 464 | 20231115 | 114600 | 55960368400 | 60000 | 60000 | 60100 | 59900 | 5085 |
| 465 | 20231115 | 114500 | 55655319300 | 60000 | 59900 | 60000 | 59900 | 726 |
| 466 | 20231115 | 114400 | 55611791700 | 59900 | 60100 | 60100 | 59900 | 6910 |
| 467 | 20231115 | 114300 | 55197240000 | 60000 | 60100 | 60100 | 60000 | 3942 |
| 468 | 20231115 | 114200 | 54960710200 | 60000 | 60200 | 60200 | 60000 | 8922 |
| 469 | 20231115 | 114100 | 54424740800 | 60200 | 60100 | 60200 | 60100 | 387 |
| 470 | 20231115 | 114000 | 54401474200 | 60200 | 60200 | 60200 | 60100 | 640 |
| 471 | 20231115 | 113900 | 54362986800 | 60200 | 60100 | 60200 | 60100 | 1713 |
| 472 | 20231115 | 113800 | 54260026900 | 60100 | 60200 | 60200 | 60100 | 1024 |
| 473 | 20231115 | 113700 | 54198429500 | 60100 | 60200 | 60200 | 60100 | 400 |
| 474 | 20231115 | 113600 | 54174359400 | 60100 | 60200 | 60300 | 60100 | 2811 |
| 475 | 20231115 | 113500 | 54005223000 | 60300 | 60200 | 60300 | 60200 | 840 |
| 476 | 20231115 | 113400 | 53954652300 | 60300 | 60200 | 60300 | 60200 | 332 |
| 477 | 20231115 | 113300 | 53934664400 | 60200 | 60200 | 60300 | 60100 | 1293 |
| 478 | 20231115 | 113200 | 53856818000 | 60300 | 60200 | 60300 | 60200 | 1959 |
| 479 | 20231115 | 113100 | 53738883300 | 60200 | 60300 | 60300 | 60200 | 930 |
| 480 | 20231115 | 113000 | 53682879300 | 60300 | 60300 | 60300 | 60200 | 1735 |
| 481 | 20231115 | 112900 | 53578270500 | 60300 | 60400 | 60400 | 60300 | 430 |
| 482 | 20231115 | 112800 | 53552324700 | 60400 | 60300 | 60400 | 60300 | 827 |
| 483 | 20231115 | 112700 | 53502444100 | 60400 | 60300 | 60400 | 60300 | 302 |
| 484 | 20231115 | 112600 | 53484225500 | 60300 | 60400 | 60400 | 60300 | 1004 |
| 485 | 20231115 | 112500 | 53423665900 | 60400 | 60300 | 60400 | 60300 | 882 |
| 486 | 20231115 | 112400 | 53370465000 | 60300 | 60200 | 60300 | 60200 | 3394 |
| 487 | 20231115 | 112300 | 53165836000 | 60300 | 60300 | 60300 | 60200 | 500 |
| 488 | 20231115 | 112200 | 53135717900 | 60300 | 60200 | 60300 | 60200 | 447 |
| 489 | 20231115 | 112100 | 53108788100 | 60200 | 60300 | 60300 | 60200 | 1620 |
| 490 | 20231115 | 112000 | 53011255800 | 60200 | 60300 | 60300 | 60200 | 484 |
| 491 | 20231115 | 111900 | 52982114000 | 60200 | 60200 | 60300 | 60200 | 325 |
| 492 | 20231115 | 111800 | 52962546500 | 60300 | 60300 | 60300 | 60200 | 1372 |
| 493 | 20231115 | 111700 | 52879845800 | 60200 | 60200 | 60300 | 60200 | 147 |
| 494 | 20231115 | 111600 | 52870995000 | 60300 | 60300 | 60300 | 60200 | 2811 |
| 495 | 20231115 | 111500 | 52701674600 | 60200 | 60200 | 60200 | 60100 | 1605 |
| 496 | 20231115 | 111400 | 52605059100 | 60200 | 60200 | 60200 | 60100 | 727 |
| 497 | 20231115 | 111300 | 52561297500 | 60200 | 60200 | 60200 | 60100 | 1499 |
| 498 | 20231115 | 111200 | 52471174600 | 60200 | 60200 | 60300 | 60100 | 5712 |
| 499 | 20231115 | 111100 | 52127313800 | 60100 | 60200 | 60200 | 60100 | 786 |
| 500 | 20231115 | 111000 | 52080048500 | 60100 | 60100 | 60200 | 60100 | 647 |
| 501 | 20231115 | 110900 | 52041161200 | 60200 | 60200 | 60200 | 60100 | 6017 |
| 502 | 20231115 | 110800 | 51679526200 | 60200 | 60200 | 60200 | 60100 | 2742 |
| 503 | 20231115 | 110700 | 51514702300 | 60200 | 60200 | 60200 | 60100 | 467 |
| 504 | 20231115 | 110600 | 51486615700 | 60200 | 60200 | 60200 | 60100 | 2776 |
| 505 | 20231115 | 110500 | 51319749600 | 60200 | 60200 | 60300 | 60100 | 3969 |
| 506 | 20231115 | 110400 | 51080837400 | 60200 | 60200 | 60300 | 60200 | 1309 |
| 507 | 20231115 | 110300 | 51002026000 | 60200 | 60300 | 60400 | 60200 | 4121 |
| 508 | 20231115 | 110200 | 50753526100 | 60400 | 60300 | 60400 | 60300 | 1269 |
| 509 | 20231115 | 110100 | 50676912300 | 60400 | 60400 | 60400 | 60300 | 769 |
| 510 | 20231115 | 110000 | 50630506500 | 60300 | 60400 | 60400 | 60300 | 885 |
| 511 | 20231115 | 105900 | 50577076700 | 60400 | 60300 | 60400 | 60300 | 1622 |
| 512 | 20231115 | 105800 | 50479153500 | 60300 | 60200 | 60400 | 60200 | 2846 |
| 513 | 20231115 | 105700 | 50307540100 | 60200 | 60300 | 60300 | 60200 | 784 |
| 514 | 20231115 | 105600 | 50260276000 | 60200 | 60200 | 60300 | 60100 | 3581 |
| 515 | 20231115 | 105500 | 50044784000 | 60200 | 60200 | 60200 | 60100 | 951 |
| 516 | 20231115 | 105400 | 49987540300 | 60200 | 60200 | 60300 | 60100 | 2536 |
| 517 | 20231115 | 105300 | 49834859500 | 60200 | 60100 | 60200 | 60000 | 7442 |
| 518 | 20231115 | 105200 | 49387284100 | 60000 | 60100 | 60100 | 60000 | 9934 |
| 519 | 20231115 | 105100 | 48790471400 | 60100 | 60100 | 60200 | 60100 | 3497 |
| 520 | 20231115 | 105000 | 48580291200 | 60100 | 60200 | 60300 | 60100 | 3116 |
| 521 | 20231115 | 104900 | 48392769200 | 60200 | 60300 | 60300 | 60200 | 3747 |
| 522 | 20231115 | 104800 | 48167180100 | 60300 | 60300 | 60400 | 60200 | 6003 |
| 523 | 20231115 | 104700 | 47805327500 | 60300 | 60400 | 60400 | 60300 | 1382 |
| 524 | 20231115 | 104600 | 47721966000 | 60300 | 60300 | 60400 | 60300 | 2595 |
| 525 | 20231115 | 104500 | 47565469300 | 60400 | 60300 | 60500 | 60300 | 3747 |
| 526 | 20231115 | 104400 | 47339194200 | 60300 | 60400 | 60400 | 60300 | 4021 |
| 527 | 20231115 | 104300 | 47096498300 | 60400 | 60400 | 60400 | 60300 | 1425 |
| 528 | 20231115 | 104200 | 47010439500 | 60400 | 60400 | 60500 | 60300 | 1293 |
| 529 | 20231115 | 104100 | 46932360500 | 60400 | 60500 | 60500 | 60300 | 2287 |
| 530 | 20231115 | 104000 | 46794249200 | 60400 | 60300 | 60500 | 60300 | 3452 |
| 531 | 20231115 | 103900 | 46585785700 | 60400 | 60400 | 60500 | 60300 | 6951 |
| 532 | 20231115 | 103800 | 46165984700 | 60400 | 60500 | 60500 | 60400 | 2272 |
| 533 | 20231115 | 103700 | 46028563300 | 60400 | 60500 | 60500 | 60400 | 1302 |
| 534 | 20231115 | 103600 | 45949825900 | 60500 | 60600 | 60700 | 60400 | 7008 |
| 535 | 20231115 | 103500 | 45525536500 | 60600 | 60700 | 60700 | 60600 | 447 |
| 536 | 20231115 | 103400 | 45498438900 | 60700 | 60500 | 60700 | 60500 | 3816 |
| 537 | 20231115 | 103300 | 45267338400 | 60500 | 60500 | 60600 | 60500 | 400 |
| 538 | 20231115 | 103200 | 45243104200 | 60600 | 60700 | 60800 | 60500 | 5668 |
| 539 | 20231115 | 103100 | 44899413600 | 60700 | 60700 | 60800 | 60700 | 2560 |
| 540 | 20231115 | 103000 | 44743929200 | 60800 | 60800 | 60800 | 60700 | 534 |
| 541 | 20231115 | 102900 | 44711474700 | 60800 | 60800 | 60800 | 60700 | 1773 |
| 542 | 20231115 | 102800 | 44603708600 | 60800 | 60800 | 60900 | 60800 | 776 |
| 543 | 20231115 | 102700 | 44556516900 | 60800 | 60900 | 60900 | 60800 | 3048 |
| 544 | 20231115 | 102600 | 44371181500 | 60900 | 60700 | 60900 | 60600 | 6590 |
| 545 | 20231115 | 102500 | 43970979600 | 60700 | 60700 | 60700 | 60600 | 811 |
| 546 | 20231115 | 102400 | 43921794400 | 60600 | 60600 | 60700 | 60500 | 1103 |
| 547 | 20231115 | 102300 | 43854923800 | 60500 | 60600 | 60700 | 60500 | 2616 |
| 548 | 20231115 | 102200 | 43696390900 | 60600 | 60600 | 60700 | 60500 | 2881 |
| 549 | 20231115 | 102100 | 43521768800 | 60500 | 60600 | 60700 | 60500 | 1623 |
| 550 | 20231115 | 102000 | 43423431100 | 60600 | 60500 | 60700 | 60500 | 2532 |
| 551 | 20231115 | 101900 | 43269993600 | 60500 | 60500 | 60600 | 60500 | 1774 |
| 552 | 20231115 | 101800 | 43162622000 | 60500 | 60600 | 60600 | 60500 | 815 |
| 553 | 20231115 | 101700 | 43113281000 | 60500 | 60600 | 60600 | 60500 | 565 |
| 554 | 20231115 | 101600 | 43079071800 | 60500 | 60500 | 60600 | 60500 | 631 |
| 555 | 20231115 | 101500 | 43040851100 | 60500 | 60700 | 60700 | 60500 | 1541 |
| 556 | 20231115 | 101400 | 42947475600 | 60600 | 60700 | 60700 | 60600 | 1161 |
| 557 | 20231115 | 101300 | 42877107500 | 60600 | 60600 | 60700 | 60600 | 997 |
| 558 | 20231115 | 101200 | 42816675500 | 60700 | 60700 | 60700 | 60500 | 4490 |
| 559 | 20231115 | 101100 | 42544586200 | 60600 | 60600 | 60700 | 60600 | 902 |
| 560 | 20231115 | 101000 | 42489889400 | 60600 | 60600 | 60700 | 60600 | 1217 |
| 561 | 20231115 | 100900 | 42416127600 | 60600 | 60700 | 60700 | 60600 | 1071 |
| 562 | 20231115 | 100800 | 42351213900 | 60700 | 60600 | 60700 | 60600 | 567 |
| 563 | 20231115 | 100700 | 42316809000 | 60600 | 60500 | 60700 | 60400 | 5925 |
| 564 | 20231115 | 100600 | 41958118500 | 60500 | 60400 | 60500 | 60300 | 1644 |
| 565 | 20231115 | 100500 | 41858801000 | 60500 | 60400 | 60500 | 60300 | 2468 |
| 566 | 20231115 | 100400 | 41709731700 | 60400 | 60500 | 60500 | 60300 | 7030 |
| 567 | 20231115 | 100300 | 41285027100 | 60500 | 60600 | 60600 | 60400 | 4240 |
| 568 | 20231115 | 100200 | 41028675000 | 60400 | 60500 | 60600 | 60400 | 8396 |
| 569 | 20231115 | 100100 | 40520695200 | 60500 | 60600 | 60700 | 60500 | 5939 |
| 570 | 20231115 | 100000 | 40161042900 | 60600 | 60800 | 60800 | 60600 | 1101 |
| 571 | 20231115 | 095900 | 40094220500 | 60800 | 60900 | 60900 | 60700 | 1075 |
| 572 | 20231115 | 095800 | 40028884500 | 60800 | 60900 | 61000 | 60700 | 5074 |
| 573 | 20231115 | 095700 | 39719954500 | 60800 | 60600 | 60900 | 60600 | 4077 |
| 574 | 20231115 | 095600 | 39472272700 | 60600 | 60600 | 60700 | 60600 | 4299 |
| 575 | 20231115 | 095500 | 39211722600 | 60600 | 60700 | 60700 | 60600 | 2855 |
| 576 | 20231115 | 095400 | 39038446600 | 60700 | 60700 | 60700 | 60600 | 1277 |
| 577 | 20231115 | 095300 | 38960942800 | 60700 | 60700 | 60800 | 60700 | 1285 |
| 578 | 20231115 | 095200 | 38882939200 | 60700 | 60800 | 60900 | 60700 | 2382 |
| 579 | 20231115 | 095100 | 38738152100 | 60800 | 60800 | 60900 | 60800 | 1392 |
| 580 | 20231115 | 095000 | 38653503800 | 60900 | 60900 | 61000 | 60800 | 1640 |
| 581 | 20231115 | 094900 | 38553650500 | 60900 | 60800 | 60900 | 60800 | 1608 |
| 582 | 20231115 | 094800 | 38455810400 | 60800 | 60800 | 60800 | 60700 | 2219 |
| 583 | 20231115 | 094700 | 38320965700 | 60800 | 60900 | 60900 | 60700 | 5978 |
| 584 | 20231115 | 094600 | 37957465900 | 60900 | 60800 | 60900 | 60800 | 991 |
| 585 | 20231115 | 094500 | 37897205700 | 60800 | 60800 | 60800 | 60700 | 5518 |
| 586 | 20231115 | 094400 | 37562120100 | 60700 | 60800 | 60900 | 60700 | 1929 |
| 587 | 20231115 | 094300 | 37444829300 | 60800 | 60900 | 61000 | 60800 | 1634 |
| 588 | 20231115 | 094200 | 37345345100 | 61000 | 61000 | 61000 | 60900 | 1397 |
| 589 | 20231115 | 094100 | 37260218200 | 60900 | 60900 | 61100 | 60900 | 5221 |
| 590 | 20231115 | 094000 | 36941844600 | 60900 | 60900 | 61000 | 60900 | 1430 |
| 591 | 20231115 | 093900 | 36854736600 | 61000 | 61100 | 61100 | 60900 | 3233 |
| 592 | 20231115 | 093800 | 36657597700 | 61000 | 61100 | 61100 | 61000 | 3435 |
| 593 | 20231115 | 093700 | 36447790600 | 61100 | 60900 | 61100 | 60900 | 3486 |
| 594 | 20231115 | 093600 | 36235184700 | 61000 | 60900 | 61000 | 60900 | 2150 |
| 595 | 20231115 | 093500 | 36104165500 | 61000 | 60800 | 61100 | 60800 | 6120 |
| 596 | 20231115 | 093400 | 35731122800 | 60800 | 60900 | 60900 | 60700 | 4264 |
| 597 | 20231115 | 093300 | 35471781800 | 60800 | 60900 | 60900 | 60700 | 6947 |
| 598 | 20231115 | 093200 | 35049322700 | 60900 | 61000 | 61100 | 60900 | 4795 |
| 599 | 20231115 | 093100 | 34756899300 | 61000 | 60600 | 61000 | 60600 | 7000 |
| 600 | 20231115 | 093000 | 34331092800 | 60600 | 60600 | 60700 | 60500 | 6581 |
| 601 | 20231115 | 092900 | 33932482900 | 60600 | 60600 | 60700 | 60500 | 7156 |
| 602 | 20231115 | 092800 | 33498721100 | 60600 | 60500 | 60800 | 60400 | 11417 |
| 603 | 20231115 | 092700 | 32807088600 | 60500 | 60600 | 60600 | 60400 | 13106 |
| 604 | 20231115 | 092600 | 32014254700 | 60500 | 60600 | 60700 | 60500 | 9365 |
| 605 | 20231115 | 092500 | 31447304800 | 60600 | 60900 | 60900 | 60600 | 17281 |
| 606 | 20231115 | 092400 | 30397718900 | 60800 | 60900 | 61000 | 60800 | 4381 |
| 607 | 20231115 | 092300 | 30130906400 | 60900 | 60900 | 61000 | 60800 | 5807 |
| 608 | 20231115 | 092200 | 29777122900 | 61000 | 60800 | 61000 | 60700 | 11792 |
| 609 | 20231115 | 092100 | 29059969800 | 60800 | 61000 | 61100 | 60800 | 19175 |
| 610 | 20231115 | 092000 | 27891265100 | 61100 | 61100 | 61200 | 61000 | 7719 |
| 611 | 20231115 | 091900 | 27419528500 | 61000 | 61100 | 61200 | 61000 | 5427 |
| 612 | 20231115 | 091800 | 27087950500 | 61000 | 61100 | 61300 | 61000 | 10318 |
| 613 | 20231115 | 091700 | 26457137200 | 61100 | 61100 | 61200 | 61000 | 6283 |
| 614 | 20231115 | 091600 | 26073290500 | 61100 | 61100 | 61200 | 61000 | 12879 |
| 615 | 20231115 | 091500 | 25286456300 | 61200 | 61000 | 61200 | 60800 | 11584 |
| 616 | 20231115 | 091400 | 24579740500 | 60900 | 60900 | 61000 | 60800 | 9572 |
| 617 | 20231115 | 091300 | 23996836600 | 60800 | 61100 | 61100 | 60700 | 28224 |
| 618 | 20231115 | 091200 | 22277203900 | 61000 | 61100 | 61300 | 61000 | 9352 |
| 619 | 20231115 | 091100 | 21705627900 | 61200 | 61200 | 61400 | 61100 | 24928 |
| 620 | 20231115 | 091000 | 20179936200 | 61200 | 61400 | 61400 | 61200 | 7998 |
| 621 | 20231115 | 090900 | 19689514400 | 61400 | 61200 | 61400 | 61100 | 14267 |
| 622 | 20231115 | 090800 | 18816233000 | 61200 | 61600 | 61800 | 61200 | 18822 |
| 623 | 20231115 | 090700 | 17661493800 | 61500 | 61500 | 61800 | 61300 | 27700 |
| 624 | 20231115 | 090600 | 15957135200 | 61500 | 61700 | 61700 | 61500 | 14578 |
| 625 | 20231115 | 090500 | 15059906500 | 61700 | 61600 | 61800 | 61500 | 19535 |
| 626 | 20231115 | 090400 | 13856075900 | 61700 | 61700 | 61800 | 61600 | 16773 |
| 627 | 20231115 | 090300 | 12821199100 | 61800 | 62000 | 62100 | 61600 | 26121 |
| 628 | 20231115 | 090200 | 11208156100 | 62000 | 61600 | 62100 | 61600 | 32468 |
| 629 | 20231115 | 090100 | 9198759100 | 61700 | 61800 | 61900 | 61200 | 57259 |
| 630 | 20231115 | 090000 | 5675829200 | 61900 | 62300 | 62300 | 61700 | 91240 |