31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 183000 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 129360 |
| 3 | 20231123 | 182900 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 4 | 20231123 | 182800 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 5 | 20231123 | 182700 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 6 | 20231123 | 182600 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 7 | 20231123 | 182500 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 8 | 20231123 | 182400 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 9 | 20231123 | 182300 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 10 | 20231123 | 182200 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 11 | 20231123 | 182100 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 12 | 20231123 | 182000 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 13 | 20231123 | 181900 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 14 | 20231123 | 181800 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 15 | 20231123 | 181700 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 16 | 20231123 | 181600 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 17 | 20231123 | 181500 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 18 | 20231123 | 181400 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 19 | 20231123 | 181300 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 20 | 20231123 | 181200 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 21 | 20231123 | 181100 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 22 | 20231123 | 181000 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 23 | 20231123 | 180900 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 24 | 20231123 | 180800 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 25 | 20231123 | 180700 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 26 | 20231123 | 180600 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 27 | 20231123 | 180500 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 28 | 20231123 | 180400 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 29 | 20231123 | 180300 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 30 | 20231123 | 180200 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 31 | 20231123 | 180100 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 32 | 20231123 | 180000 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 129360 |
| 33 | 20231123 | 175900 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 34 | 20231123 | 175800 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 35 | 20231123 | 175700 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 36 | 20231123 | 175600 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 37 | 20231123 | 175500 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 38 | 20231123 | 175400 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 39 | 20231123 | 175300 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 40 | 20231123 | 175200 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 41 | 20231123 | 175100 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 42 | 20231123 | 175000 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 43 | 20231123 | 174900 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 44 | 20231123 | 174800 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 45 | 20231123 | 174700 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 46 | 20231123 | 174600 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 47 | 20231123 | 174500 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 48 | 20231123 | 174400 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 49 | 20231123 | 174300 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 50 | 20231123 | 174200 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 51 | 20231123 | 174100 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 52 | 20231123 | 174000 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 53 | 20231123 | 173900 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 54 | 20231123 | 173800 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 55 | 20231123 | 173700 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 56 | 20231123 | 173600 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 57 | 20231123 | 173500 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 58 | 20231123 | 173400 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 59 | 20231123 | 173300 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 60 | 20231123 | 173200 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 61 | 20231123 | 173100 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 62 | 20231123 | 173000 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 129360 |
| 63 | 20231123 | 172900 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 64 | 20231123 | 172800 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 65 | 20231123 | 172700 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 66 | 20231123 | 172600 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 67 | 20231123 | 172500 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 68 | 20231123 | 172400 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 69 | 20231123 | 172300 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 70 | 20231123 | 172200 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 71 | 20231123 | 172100 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 72 | 20231123 | 172000 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 73 | 20231123 | 171900 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 74 | 20231123 | 171800 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 75 | 20231123 | 171700 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 76 | 20231123 | 171600 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 77 | 20231123 | 171500 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 78 | 20231123 | 171400 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 79 | 20231123 | 171300 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 80 | 20231123 | 171200 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 81 | 20231123 | 171100 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 82 | 20231123 | 171000 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 83 | 20231123 | 170900 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 84 | 20231123 | 170800 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 85 | 20231123 | 170700 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 86 | 20231123 | 170600 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 87 | 20231123 | 170500 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 88 | 20231123 | 170400 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 89 | 20231123 | 170300 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 90 | 20231123 | 170200 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 91 | 20231123 | 170100 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 92 | 20231123 | 170000 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 129360 |
| 93 | 20231123 | 165900 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 94 | 20231123 | 165800 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 95 | 20231123 | 165700 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 96 | 20231123 | 165600 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 97 | 20231123 | 165500 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 98 | 20231123 | 165400 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 99 | 20231123 | 165300 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 100 | 20231123 | 165200 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 101 | 20231123 | 165100 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 102 | 20231123 | 165000 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 103 | 20231123 | 164900 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 104 | 20231123 | 164800 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 105 | 20231123 | 164700 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 106 | 20231123 | 164600 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 107 | 20231123 | 164500 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 108 | 20231123 | 164400 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 109 | 20231123 | 164300 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 110 | 20231123 | 164200 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 111 | 20231123 | 164100 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 112 | 20231123 | 164000 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 113 | 20231123 | 163900 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 114 | 20231123 | 163800 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 115 | 20231123 | 163700 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 116 | 20231123 | 163600 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 117 | 20231123 | 163500 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 118 | 20231123 | 163400 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 119 | 20231123 | 163300 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 120 | 20231123 | 163200 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 121 | 20231123 | 163100 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 122 | 20231123 | 163000 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 129360 |
| 123 | 20231123 | 162900 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 124 | 20231123 | 162800 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 125 | 20231123 | 162700 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 126 | 20231123 | 162600 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 127 | 20231123 | 162500 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 128 | 20231123 | 162400 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 129 | 20231123 | 162300 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 130 | 20231123 | 162200 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 131 | 20231123 | 162100 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 132 | 20231123 | 162000 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 133 | 20231123 | 161900 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 134 | 20231123 | 161800 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 135 | 20231123 | 161700 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 136 | 20231123 | 161600 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 137 | 20231123 | 161500 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 138 | 20231123 | 161400 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 139 | 20231123 | 161300 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 140 | 20231123 | 161200 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 141 | 20231123 | 161100 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 142 | 20231123 | 161000 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 143 | 20231123 | 160900 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 144 | 20231123 | 160800 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 145 | 20231123 | 160700 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 146 | 20231123 | 160600 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 147 | 20231123 | 160500 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 148 | 20231123 | 160400 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 149 | 20231123 | 160300 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 150 | 20231123 | 160200 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 151 | 20231123 | 160100 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 152 | 20231123 | 160000 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 129360 |
| 153 | 20231123 | 155900 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 154 | 20231123 | 155800 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 155 | 20231123 | 155700 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 156 | 20231123 | 155600 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 157 | 20231123 | 155500 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 158 | 20231123 | 155400 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 159 | 20231123 | 155300 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 160 | 20231123 | 155200 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 161 | 20231123 | 155100 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 162 | 20231123 | 155000 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 163 | 20231123 | 154900 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 164 | 20231123 | 154800 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 165 | 20231123 | 154700 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 166 | 20231123 | 154600 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 167 | 20231123 | 154500 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 168 | 20231123 | 154400 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 169 | 20231123 | 154300 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 170 | 20231123 | 154200 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 171 | 20231123 | 154100 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 172 | 20231123 | 154000 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 173 | 20231123 | 153900 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 174 | 20231123 | 153800 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 175 | 20231123 | 153700 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 176 | 20231123 | 153600 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 177 | 20231123 | 153500 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 178 | 20231123 | 153400 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 179 | 20231123 | 153300 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 180 | 20231123 | 153200 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 181 | 20231123 | 153100 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 0 |
| 182 | 20231123 | 153000 | 53045367000 | 84500 | 84500 | 84500 | 84500 | 258720 |
| 183 | 20231123 | 152900 | 42114447000 | 84400 | 84400 | 84400 | 84400 | 0 |
| 184 | 20231123 | 152800 | 42114447000 | 84400 | 84400 | 84400 | 84400 | 0 |
| 185 | 20231123 | 152700 | 42114447000 | 84400 | 84400 | 84400 | 84400 | 0 |
| 186 | 20231123 | 152600 | 42114447000 | 84400 | 84400 | 84400 | 84400 | 0 |
| 187 | 20231123 | 152500 | 42114447000 | 84400 | 84400 | 84400 | 84400 | 0 |
| 188 | 20231123 | 152400 | 42114447000 | 84400 | 84400 | 84400 | 84400 | 0 |
| 189 | 20231123 | 152300 | 42114447000 | 84400 | 84400 | 84400 | 84400 | 0 |
| 190 | 20231123 | 152200 | 42114447000 | 84400 | 84400 | 84400 | 84400 | 0 |
| 191 | 20231123 | 152100 | 42114447000 | 84400 | 84400 | 84400 | 84400 | 0 |
| 192 | 20231123 | 152000 | 42114447000 | 84400 | 84400 | 84400 | 84400 | 0 |
| 193 | 20231123 | 151900 | 42114447000 | 84400 | 84400 | 84500 | 84300 | 8821 |
| 194 | 20231123 | 151800 | 41369936300 | 84400 | 84400 | 84400 | 84300 | 3026 |
| 195 | 20231123 | 151700 | 41114649900 | 84400 | 84200 | 84400 | 84200 | 8180 |
| 196 | 20231123 | 151600 | 40424852800 | 84200 | 84300 | 84300 | 84200 | 6178 |
| 197 | 20231123 | 151500 | 39904187300 | 84200 | 84200 | 84300 | 84200 | 1638 |
| 198 | 20231123 | 151400 | 39766117900 | 84200 | 84200 | 84300 | 84200 | 895 |
| 199 | 20231123 | 151300 | 39690673700 | 84300 | 84300 | 84300 | 84200 | 1171 |
| 200 | 20231123 | 151200 | 39592019900 | 84300 | 84300 | 84300 | 84200 | 1771 |
| 201 | 20231123 | 151100 | 39442840600 | 84300 | 84200 | 84300 | 84200 | 801 |
| 202 | 20231123 | 151000 | 39375340200 | 84200 | 84200 | 84300 | 84200 | 538 |
| 203 | 20231123 | 150900 | 39330008900 | 84200 | 84300 | 84300 | 84200 | 997 |
| 204 | 20231123 | 150800 | 39246024500 | 84300 | 84300 | 84300 | 84200 | 577 |
| 205 | 20231123 | 150700 | 39197404300 | 84300 | 84300 | 84300 | 84200 | 593 |
| 206 | 20231123 | 150600 | 39147441100 | 84300 | 84200 | 84300 | 84200 | 1034 |
| 207 | 20231123 | 150500 | 39060317700 | 84200 | 84200 | 84300 | 84100 | 3340 |
| 208 | 20231123 | 150400 | 38779123000 | 84200 | 84100 | 84200 | 84100 | 479 |
| 209 | 20231123 | 150300 | 38738800700 | 84100 | 84100 | 84300 | 84100 | 6002 |
| 210 | 20231123 | 150200 | 38233128900 | 84200 | 84200 | 84300 | 84100 | 2834 |
| 211 | 20231123 | 150100 | 37994512800 | 84200 | 84100 | 84200 | 84100 | 614 |
| 212 | 20231123 | 150000 | 37942848500 | 84100 | 83900 | 84200 | 83900 | 3173 |
| 213 | 20231123 | 145900 | 37676010200 | 84000 | 84000 | 84100 | 83900 | 2239 |
| 214 | 20231123 | 145800 | 37487948900 | 84000 | 84000 | 84100 | 84000 | 3210 |
| 215 | 20231123 | 145700 | 37218274100 | 84100 | 84100 | 84100 | 84000 | 608 |
| 216 | 20231123 | 145600 | 37167147500 | 84000 | 84100 | 84100 | 84000 | 980 |
| 217 | 20231123 | 145500 | 37084791000 | 84100 | 84000 | 84100 | 84000 | 781 |
| 218 | 20231123 | 145400 | 37019130100 | 84100 | 84100 | 84100 | 84000 | 473 |
| 219 | 20231123 | 145300 | 36979365700 | 84100 | 84100 | 84100 | 84000 | 769 |
| 220 | 20231123 | 145200 | 36914711300 | 84100 | 84000 | 84100 | 84000 | 585 |
| 221 | 20231123 | 145100 | 36865526400 | 84100 | 84000 | 84100 | 84000 | 496 |
| 222 | 20231123 | 145000 | 36823822400 | 84000 | 84300 | 84300 | 84000 | 6947 |
| 223 | 20231123 | 144900 | 36238975400 | 84200 | 84300 | 84300 | 84200 | 1246 |
| 224 | 20231123 | 144800 | 36133963900 | 84300 | 84300 | 84300 | 84200 | 909 |
| 225 | 20231123 | 144700 | 36057354200 | 84300 | 84200 | 84300 | 84200 | 768 |
| 226 | 20231123 | 144600 | 35992632000 | 84200 | 84300 | 84300 | 84200 | 1185 |
| 227 | 20231123 | 144500 | 35892753600 | 84200 | 84200 | 84300 | 84200 | 999 |
| 228 | 20231123 | 144400 | 35808569200 | 84300 | 84200 | 84300 | 84200 | 640 |
| 229 | 20231123 | 144300 | 35754629700 | 84200 | 84200 | 84300 | 84200 | 688 |
| 230 | 20231123 | 144200 | 35696656900 | 84300 | 84300 | 84300 | 84200 | 899 |
| 231 | 20231123 | 144100 | 35620904700 | 84200 | 84300 | 84300 | 84100 | 1597 |
| 232 | 20231123 | 144000 | 35486409400 | 84200 | 84300 | 84300 | 84100 | 878 |
| 233 | 20231123 | 143900 | 35412449600 | 84300 | 84200 | 84300 | 84100 | 2392 |
| 234 | 20231123 | 143800 | 35211004400 | 84100 | 84100 | 84200 | 84100 | 2076 |
| 235 | 20231123 | 143700 | 35036219300 | 84100 | 84200 | 84200 | 84100 | 733 |
| 236 | 20231123 | 143600 | 34974507300 | 84200 | 84200 | 84200 | 84100 | 1155 |
| 237 | 20231123 | 143500 | 34877264200 | 84200 | 84100 | 84200 | 84000 | 633 |
| 238 | 20231123 | 143400 | 34823980900 | 84100 | 84100 | 84100 | 84000 | 635 |
| 239 | 20231123 | 143300 | 34770592700 | 84000 | 84100 | 84100 | 84000 | 2263 |
| 240 | 20231123 | 143200 | 34580288000 | 84000 | 84100 | 84100 | 84000 | 422 |
| 241 | 20231123 | 143100 | 34544807700 | 84000 | 84100 | 84100 | 84000 | 429 |
| 242 | 20231123 | 143000 | 34508741200 | 84000 | 84100 | 84100 | 84000 | 636 |
| 243 | 20231123 | 142900 | 34455266600 | 84000 | 84100 | 84100 | 84000 | 592 |
| 244 | 20231123 | 142800 | 34405488300 | 84100 | 84100 | 84100 | 84000 | 466 |
| 245 | 20231123 | 142700 | 34366309300 | 84000 | 84100 | 84100 | 84000 | 304 |
| 246 | 20231123 | 142600 | 34340752300 | 84000 | 84100 | 84100 | 84000 | 2783 |
| 247 | 20231123 | 142500 | 34106922900 | 84100 | 84100 | 84200 | 84000 | 1451 |
| 248 | 20231123 | 142400 | 33984891400 | 84100 | 84100 | 84200 | 84000 | 517 |
| 249 | 20231123 | 142300 | 33941400800 | 84000 | 84200 | 84200 | 84000 | 2888 |
| 250 | 20231123 | 142200 | 33698504600 | 84100 | 84000 | 84200 | 84000 | 1754 |
| 251 | 20231123 | 142100 | 33550972700 | 84100 | 83900 | 84200 | 83900 | 6225 |
| 252 | 20231123 | 142000 | 33027755300 | 83900 | 84000 | 84000 | 83900 | 824 |
| 253 | 20231123 | 141900 | 32958549600 | 83900 | 83900 | 84000 | 83900 | 848 |
| 254 | 20231123 | 141800 | 32887334400 | 84000 | 84000 | 84000 | 83900 | 436 |
| 255 | 20231123 | 141700 | 32850728500 | 84000 | 83900 | 84000 | 83900 | 684 |
| 256 | 20231123 | 141600 | 32793291600 | 84000 | 84000 | 84000 | 83900 | 211 |
| 257 | 20231123 | 141500 | 32775575500 | 83900 | 83900 | 84000 | 83900 | 748 |
| 258 | 20231123 | 141400 | 32712756200 | 84000 | 83900 | 84000 | 83900 | 424 |
| 259 | 20231123 | 141300 | 32677152400 | 84000 | 84000 | 84000 | 83900 | 672 |
| 260 | 20231123 | 141200 | 32620720600 | 84000 | 84000 | 84000 | 83900 | 381 |
| 261 | 20231123 | 141100 | 32588725400 | 84000 | 84000 | 84000 | 83900 | 980 |
| 262 | 20231123 | 141000 | 32506419400 | 83900 | 84000 | 84000 | 83900 | 292 |
| 263 | 20231123 | 140900 | 32481902200 | 83900 | 84000 | 84000 | 83900 | 251 |
| 264 | 20231123 | 140800 | 32460824600 | 84000 | 84000 | 84000 | 83900 | 624 |
| 265 | 20231123 | 140700 | 32408414400 | 83900 | 83900 | 84000 | 83900 | 371 |
| 266 | 20231123 | 140600 | 32377253000 | 84000 | 83900 | 84000 | 83900 | 1056 |
| 267 | 20231123 | 140500 | 32288565100 | 83900 | 83900 | 83900 | 83800 | 1450 |
| 268 | 20231123 | 140400 | 32166912100 | 83800 | 83800 | 83900 | 83800 | 393 |
| 269 | 20231123 | 140300 | 32133958200 | 83900 | 83800 | 83900 | 83800 | 175 |
| 270 | 20231123 | 140200 | 32119284000 | 83900 | 84000 | 84100 | 83800 | 2195 |
| 271 | 20231123 | 140100 | 31934953500 | 84000 | 84000 | 84100 | 84000 | 287 |
| 272 | 20231123 | 140000 | 31910824600 | 84100 | 84100 | 84100 | 84000 | 156 |
| 273 | 20231123 | 135900 | 31897707800 | 84100 | 84100 | 84200 | 84000 | 735 |
| 274 | 20231123 | 135800 | 31835894600 | 84200 | 84100 | 84200 | 84000 | 557 |
| 275 | 20231123 | 135700 | 31789028400 | 84200 | 84000 | 84200 | 84000 | 1028 |
| 276 | 20231123 | 135600 | 31702556100 | 84000 | 84200 | 84200 | 84000 | 596 |
| 277 | 20231123 | 135500 | 31652425000 | 84100 | 84100 | 84200 | 84000 | 587 |
| 278 | 20231123 | 135400 | 31603062300 | 84100 | 84100 | 84100 | 84000 | 503 |
| 279 | 20231123 | 135300 | 31560773500 | 84100 | 84100 | 84100 | 84000 | 598 |
| 280 | 20231123 | 135200 | 31510486500 | 84100 | 84100 | 84200 | 84000 | 1830 |
| 281 | 20231123 | 135100 | 31356573100 | 84100 | 84200 | 84200 | 84100 | 452 |
| 282 | 20231123 | 135000 | 31318537100 | 84100 | 84100 | 84200 | 84000 | 2016 |
| 283 | 20231123 | 134900 | 31148980600 | 84000 | 84100 | 84100 | 84000 | 397 |
| 284 | 20231123 | 134800 | 31115601800 | 84000 | 84000 | 84100 | 84000 | 729 |
| 285 | 20231123 | 134700 | 31054298600 | 84100 | 84000 | 84100 | 84000 | 426 |
| 286 | 20231123 | 134600 | 31018480000 | 84000 | 84100 | 84100 | 84000 | 508 |
| 287 | 20231123 | 134500 | 30975767300 | 84100 | 84100 | 84100 | 84000 | 487 |
| 288 | 20231123 | 134400 | 30934825100 | 84100 | 84000 | 84100 | 83900 | 2246 |
| 289 | 20231123 | 134300 | 30746203200 | 84000 | 84000 | 84100 | 83600 | 8313 |
| 290 | 20231123 | 134200 | 30050155000 | 84100 | 84100 | 84100 | 84000 | 504 |
| 291 | 20231123 | 134100 | 30007779700 | 84000 | 84100 | 84100 | 84000 | 473 |
| 292 | 20231123 | 134000 | 29968008100 | 84100 | 84000 | 84100 | 84000 | 293 |
| 293 | 20231123 | 133900 | 29943374900 | 84000 | 84100 | 84200 | 84000 | 510 |
| 294 | 20231123 | 133800 | 29900476800 | 84100 | 84000 | 84200 | 84000 | 1133 |
| 295 | 20231123 | 133700 | 29805193700 | 84100 | 84100 | 84100 | 84000 | 746 |
| 296 | 20231123 | 133600 | 29742459400 | 84100 | 84200 | 84300 | 84000 | 1914 |
| 297 | 20231123 | 133500 | 29581383200 | 84300 | 84100 | 84300 | 84100 | 2117 |
| 298 | 20231123 | 133400 | 29403138400 | 84100 | 84200 | 84200 | 84100 | 1265 |
| 299 | 20231123 | 133300 | 29296636300 | 84100 | 84200 | 84200 | 84100 | 379 |
| 300 | 20231123 | 133200 | 29264730000 | 84100 | 84100 | 84200 | 84000 | 920 |
| 301 | 20231123 | 133100 | 29187341100 | 84100 | 84100 | 84100 | 84000 | 620 |
| 302 | 20231123 | 133000 | 29135213200 | 84000 | 84100 | 84100 | 84000 | 423 |
| 303 | 20231123 | 132900 | 29099647500 | 84000 | 83900 | 84100 | 83900 | 3035 |
| 304 | 20231123 | 132800 | 28844716200 | 83900 | 84000 | 84000 | 83900 | 416 |
| 305 | 20231123 | 132700 | 28809777600 | 84000 | 84000 | 84000 | 83900 | 374 |
| 306 | 20231123 | 132600 | 28778369300 | 83900 | 84000 | 84000 | 83900 | 496 |
| 307 | 20231123 | 132500 | 28736723900 | 84000 | 83900 | 84000 | 83900 | 555 |
| 308 | 20231123 | 132400 | 28690110300 | 84000 | 83900 | 84000 | 83900 | 1587 |
| 309 | 20231123 | 132300 | 28556922500 | 84000 | 83900 | 84000 | 83900 | 401 |
| 310 | 20231123 | 132200 | 28523249700 | 83900 | 84000 | 84000 | 83900 | 614 |
| 311 | 20231123 | 132100 | 28471691700 | 84000 | 84000 | 84000 | 83900 | 412 |
| 312 | 20231123 | 132000 | 28437094000 | 84000 | 84000 | 84000 | 83900 | 701 |
| 313 | 20231123 | 131900 | 28378235300 | 84000 | 83900 | 84000 | 83900 | 233 |
| 314 | 20231123 | 131800 | 28358671100 | 83800 | 83900 | 83900 | 83800 | 261 |
| 315 | 20231123 | 131700 | 28336785700 | 83900 | 83900 | 83900 | 83800 | 589 |
| 316 | 20231123 | 131600 | 28287374400 | 83900 | 83900 | 84000 | 83900 | 1049 |
| 317 | 20231123 | 131500 | 28199348900 | 83900 | 83900 | 84000 | 83800 | 5140 |
| 318 | 20231123 | 131400 | 27768345000 | 83900 | 84100 | 84100 | 83800 | 2465 |
| 319 | 20231123 | 131300 | 27561353600 | 84100 | 84100 | 84100 | 84000 | 510 |
| 320 | 20231123 | 131200 | 27518473700 | 84000 | 84100 | 84100 | 84000 | 441 |
| 321 | 20231123 | 131100 | 27481418300 | 84000 | 84100 | 84100 | 84000 | 409 |
| 322 | 20231123 | 131000 | 27447027700 | 84100 | 84000 | 84100 | 84000 | 291 |
| 323 | 20231123 | 130900 | 27422567100 | 84100 | 84000 | 84100 | 83900 | 717 |
| 324 | 20231123 | 130800 | 27362354600 | 84000 | 84000 | 84000 | 83900 | 195 |
| 325 | 20231123 | 130700 | 27345981800 | 84000 | 84000 | 84000 | 83900 | 805 |
| 326 | 20231123 | 130600 | 27278366600 | 84000 | 83900 | 84000 | 83900 | 1573 |
| 327 | 20231123 | 130500 | 27146369000 | 83900 | 83900 | 83900 | 83800 | 352 |
| 328 | 20231123 | 130400 | 27116853000 | 83800 | 83900 | 83900 | 83800 | 448 |
| 329 | 20231123 | 130300 | 27079273800 | 83800 | 83900 | 83900 | 83800 | 528 |
| 330 | 20231123 | 130200 | 27034995100 | 83800 | 83800 | 83900 | 83800 | 827 |
| 331 | 20231123 | 130100 | 26965662600 | 83800 | 83900 | 83900 | 83800 | 296 |
| 332 | 20231123 | 130000 | 26940837800 | 83900 | 83800 | 83900 | 83800 | 463 |
| 333 | 20231123 | 125900 | 26902007700 | 83900 | 83900 | 83900 | 83800 | 190 |
| 334 | 20231123 | 125800 | 26886072500 | 83900 | 83900 | 83900 | 83800 | 833 |
| 335 | 20231123 | 125700 | 26816193800 | 83900 | 83800 | 83900 | 83800 | 572 |
| 336 | 20231123 | 125600 | 26768211000 | 83800 | 83900 | 83900 | 83800 | 84 |
| 337 | 20231123 | 125500 | 26761165300 | 83800 | 83900 | 83900 | 83800 | 343 |
| 338 | 20231123 | 125400 | 26732394200 | 83800 | 83900 | 83900 | 83800 | 457 |
| 339 | 20231123 | 125300 | 26694082800 | 83900 | 83800 | 83900 | 83800 | 236 |
| 340 | 20231123 | 125200 | 26674286500 | 83900 | 83900 | 83900 | 83800 | 415 |
| 341 | 20231123 | 125100 | 26639495300 | 83900 | 83900 | 83900 | 83800 | 213 |
| 342 | 20231123 | 125000 | 26621634000 | 83900 | 83900 | 83900 | 83800 | 362 |
| 343 | 20231123 | 124900 | 26591275600 | 83800 | 83800 | 83900 | 83800 | 93 |
| 344 | 20231123 | 124800 | 26583478600 | 83800 | 83900 | 83900 | 83800 | 349 |
| 345 | 20231123 | 124700 | 26554208300 | 83900 | 83900 | 83900 | 83800 | 265 |
| 346 | 20231123 | 124600 | 26531993700 | 83800 | 83900 | 83900 | 83800 | 330 |
| 347 | 20231123 | 124500 | 26504330600 | 83800 | 83900 | 83900 | 83800 | 233 |
| 348 | 20231123 | 124400 | 26484792800 | 83900 | 83800 | 83900 | 83800 | 251 |
| 349 | 20231123 | 124300 | 26463740300 | 83900 | 84000 | 84000 | 83800 | 356 |
| 350 | 20231123 | 124200 | 26433877100 | 84000 | 83900 | 84000 | 83800 | 697 |
| 351 | 20231123 | 124100 | 26375396400 | 83900 | 83800 | 83900 | 83800 | 130 |
| 352 | 20231123 | 124000 | 26364493900 | 83900 | 83800 | 83900 | 83800 | 328 |
| 353 | 20231123 | 123900 | 26337006300 | 83900 | 83800 | 83900 | 83700 | 252 |
| 354 | 20231123 | 123800 | 26315879800 | 83800 | 84000 | 84000 | 83700 | 3617 |
| 355 | 20231123 | 123700 | 26012565000 | 84000 | 83900 | 84000 | 83900 | 649 |
| 356 | 20231123 | 123600 | 25958055300 | 84000 | 84000 | 84000 | 83900 | 942 |
| 357 | 20231123 | 123500 | 25879009800 | 83900 | 84000 | 84000 | 83900 | 798 |
| 358 | 20231123 | 123400 | 25811982600 | 84000 | 83900 | 84000 | 83900 | 86 |
| 359 | 20231123 | 123300 | 25804764900 | 83900 | 83800 | 84000 | 83700 | 3396 |
| 360 | 20231123 | 123200 | 25520039400 | 83700 | 83900 | 83900 | 83700 | 2748 |
| 361 | 20231123 | 123100 | 25289795500 | 83900 | 84000 | 84000 | 83800 | 1688 |
| 362 | 20231123 | 123000 | 25148170500 | 84000 | 84000 | 84000 | 83900 | 503 |
| 363 | 20231123 | 122900 | 25105947700 | 83900 | 83900 | 84000 | 83900 | 285 |
| 364 | 20231123 | 122800 | 25082018300 | 83900 | 83900 | 84000 | 83900 | 213 |
| 365 | 20231123 | 122700 | 25064134600 | 84000 | 83900 | 84000 | 83900 | 145 |
| 366 | 20231123 | 122600 | 25051961000 | 84000 | 83900 | 84000 | 83900 | 262 |
| 367 | 20231123 | 122500 | 25029963500 | 83900 | 84000 | 84000 | 83900 | 177 |
| 368 | 20231123 | 122400 | 25015108000 | 83900 | 83900 | 84000 | 83900 | 289 |
| 369 | 20231123 | 122300 | 24990848900 | 83900 | 83900 | 84000 | 83900 | 158 |
| 370 | 20231123 | 122200 | 24977581500 | 83900 | 84000 | 84000 | 83900 | 330 |
| 371 | 20231123 | 122100 | 24949890300 | 84000 | 84000 | 84000 | 83900 | 722 |
| 372 | 20231123 | 122000 | 24889299600 | 84000 | 84000 | 84000 | 83900 | 460 |
| 373 | 20231123 | 121900 | 24850697400 | 83900 | 83900 | 84000 | 83900 | 241 |
| 374 | 20231123 | 121800 | 24830459900 | 83900 | 83900 | 84000 | 83900 | 294 |
| 375 | 20231123 | 121700 | 24805778800 | 83900 | 83900 | 84000 | 83900 | 601 |
| 376 | 20231123 | 121600 | 24755329600 | 84000 | 83900 | 84000 | 83900 | 774 |
| 377 | 20231123 | 121500 | 24690350200 | 84000 | 84100 | 84100 | 83900 | 1533 |
| 378 | 20231123 | 121400 | 24561569500 | 84100 | 84000 | 84100 | 84000 | 343 |
| 379 | 20231123 | 121300 | 24532750500 | 84000 | 84100 | 84100 | 84000 | 357 |
| 380 | 20231123 | 121200 | 24502740600 | 84100 | 84000 | 84100 | 84000 | 143 |
| 381 | 20231123 | 121100 | 24490717400 | 84000 | 84000 | 84100 | 83900 | 3467 |
| 382 | 20231123 | 121000 | 24199504200 | 84000 | 84000 | 84100 | 84000 | 1698 |
| 383 | 20231123 | 120900 | 24056856000 | 84100 | 84100 | 84100 | 84000 | 895 |
| 384 | 20231123 | 120800 | 23981596300 | 84000 | 84100 | 84100 | 84000 | 273 |
| 385 | 20231123 | 120700 | 23958647500 | 84000 | 84100 | 84200 | 84000 | 2512 |
| 386 | 20231123 | 120600 | 23747391100 | 84100 | 84200 | 84200 | 84100 | 643 |
| 387 | 20231123 | 120500 | 23693309000 | 84200 | 84200 | 84200 | 84100 | 556 |
| 388 | 20231123 | 120400 | 23646534100 | 84200 | 84100 | 84200 | 84100 | 721 |
| 389 | 20231123 | 120300 | 23585867800 | 84200 | 84100 | 84200 | 84100 | 172 |
| 390 | 20231123 | 120200 | 23571392400 | 84100 | 84200 | 84200 | 84100 | 426 |
| 391 | 20231123 | 120100 | 23535540200 | 84200 | 84200 | 84200 | 84100 | 410 |
| 392 | 20231123 | 120000 | 23501029400 | 84100 | 84100 | 84200 | 84100 | 1815 |
| 393 | 20231123 | 115900 | 23348246700 | 84100 | 84100 | 84200 | 84100 | 411 |
| 394 | 20231123 | 115800 | 23313664100 | 84100 | 84200 | 84200 | 84100 | 375 |
| 395 | 20231123 | 115700 | 23282096300 | 84200 | 84100 | 84200 | 84100 | 254 |
| 396 | 20231123 | 115600 | 23260722900 | 84200 | 84200 | 84300 | 84100 | 1424 |
| 397 | 20231123 | 115500 | 23140823500 | 84200 | 84200 | 84300 | 84200 | 1468 |
| 398 | 20231123 | 115400 | 23017205700 | 84300 | 84200 | 84300 | 84200 | 465 |
| 399 | 20231123 | 115300 | 22978035000 | 84300 | 84300 | 84400 | 84200 | 874 |
| 400 | 20231123 | 115200 | 22904362000 | 84400 | 84300 | 84400 | 84300 | 250 |
| 401 | 20231123 | 115100 | 22883269100 | 84400 | 84400 | 84400 | 84300 | 415 |
| 402 | 20231123 | 115000 | 22848264900 | 84400 | 84500 | 84500 | 84400 | 1824 |
| 403 | 20231123 | 114900 | 22694299800 | 84400 | 84400 | 84500 | 84400 | 410 |
| 404 | 20231123 | 114800 | 22659691800 | 84500 | 84500 | 84500 | 84400 | 248 |
| 405 | 20231123 | 114700 | 22638743700 | 84400 | 84400 | 84500 | 84400 | 251 |
| 406 | 20231123 | 114600 | 22617545400 | 84400 | 84500 | 84500 | 84400 | 585 |
| 407 | 20231123 | 114500 | 22568155200 | 84400 | 84500 | 84500 | 84400 | 316 |
| 408 | 20231123 | 114400 | 22541465700 | 84400 | 84500 | 84500 | 84400 | 525 |
| 409 | 20231123 | 114300 | 22497145800 | 84400 | 84400 | 84500 | 84400 | 259 |
| 410 | 20231123 | 114200 | 22475267000 | 84500 | 84400 | 84500 | 84400 | 334 |
| 411 | 20231123 | 114100 | 22447064500 | 84400 | 84400 | 84500 | 84400 | 1622 |
| 412 | 20231123 | 114000 | 22310147900 | 84400 | 84400 | 84500 | 84400 | 200 |
| 413 | 20231123 | 113900 | 22293258200 | 84400 | 84500 | 84500 | 84400 | 225 |
| 414 | 20231123 | 113800 | 22274249700 | 84400 | 84500 | 84600 | 84400 | 357 |
| 415 | 20231123 | 113700 | 22244094800 | 84400 | 84500 | 84600 | 84400 | 2549 |
| 416 | 20231123 | 113600 | 22028662800 | 84600 | 84600 | 84600 | 84500 | 503 |
| 417 | 20231123 | 113500 | 21986116800 | 84500 | 84600 | 84600 | 84500 | 1455 |
| 418 | 20231123 | 113400 | 21863027700 | 84600 | 84600 | 84600 | 84500 | 640 |
| 419 | 20231123 | 113300 | 21808900700 | 84600 | 84500 | 84600 | 84500 | 418 |
| 420 | 20231123 | 113200 | 21773566900 | 84500 | 84500 | 84600 | 84500 | 4384 |
| 421 | 20231123 | 113100 | 21402850200 | 84600 | 84500 | 84600 | 84500 | 232 |
| 422 | 20231123 | 113000 | 21383241700 | 84500 | 84500 | 84600 | 84400 | 11225 |
| 423 | 20231123 | 112900 | 20434681400 | 84500 | 84400 | 84500 | 84400 | 401 |
| 424 | 20231123 | 112800 | 20400821700 | 84500 | 84400 | 84500 | 84400 | 1074 |
| 425 | 20231123 | 112700 | 20310156700 | 84400 | 84400 | 84500 | 84300 | 1505 |
| 426 | 20231123 | 112600 | 20183123000 | 84500 | 84500 | 84500 | 84400 | 1522 |
| 427 | 20231123 | 112500 | 20054643200 | 84400 | 84500 | 84500 | 84400 | 625 |
| 428 | 20231123 | 112400 | 20001867000 | 84400 | 84500 | 84500 | 84400 | 445 |
| 429 | 20231123 | 112300 | 19964289900 | 84400 | 84500 | 84500 | 84400 | 541 |
| 430 | 20231123 | 112200 | 19918598500 | 84500 | 84500 | 84500 | 84400 | 264 |
| 431 | 20231123 | 112100 | 19896308400 | 84500 | 84500 | 84500 | 84400 | 404 |
| 432 | 20231123 | 112000 | 19862193000 | 84500 | 84300 | 84500 | 84300 | 2373 |
| 433 | 20231123 | 111900 | 19661925000 | 84300 | 84300 | 84400 | 84300 | 226 |
| 434 | 20231123 | 111800 | 19642855500 | 84300 | 84400 | 84400 | 84300 | 1568 |
| 435 | 20231123 | 111700 | 19510535700 | 84400 | 84400 | 84400 | 84300 | 818 |
| 436 | 20231123 | 111600 | 19441527900 | 84300 | 84300 | 84400 | 84300 | 564 |
| 437 | 20231123 | 111500 | 19393964200 | 84400 | 84400 | 84400 | 84300 | 1321 |
| 438 | 20231123 | 111400 | 19282595300 | 84300 | 84400 | 84400 | 84300 | 328 |
| 439 | 20231123 | 111300 | 19254928000 | 84300 | 84300 | 84400 | 84300 | 1029 |
| 440 | 20231123 | 111200 | 19168167400 | 84400 | 84300 | 84400 | 84300 | 840 |
| 441 | 20231123 | 111100 | 19097286600 | 84400 | 84300 | 84400 | 84300 | 3992 |
| 442 | 20231123 | 111000 | 18760505700 | 84400 | 84400 | 84400 | 84300 | 1227 |
| 443 | 20231123 | 110900 | 18656958400 | 84300 | 84400 | 84400 | 84300 | 334 |
| 444 | 20231123 | 110800 | 18628778900 | 84300 | 84400 | 84500 | 84300 | 1550 |
| 445 | 20231123 | 110700 | 18497985600 | 84400 | 84400 | 84400 | 84300 | 2982 |
| 446 | 20231123 | 110600 | 18246469100 | 84300 | 84400 | 84400 | 84300 | 651 |
| 447 | 20231123 | 110500 | 18191549800 | 84400 | 84400 | 84500 | 84300 | 500 |
| 448 | 20231123 | 110400 | 18149356800 | 84400 | 84300 | 84500 | 84300 | 5822 |
| 449 | 20231123 | 110300 | 17658013900 | 84200 | 84200 | 84300 | 84200 | 921 |
| 450 | 20231123 | 110200 | 17580425900 | 84300 | 84200 | 84300 | 84200 | 1516 |
| 451 | 20231123 | 110100 | 17452739000 | 84200 | 84300 | 84300 | 84200 | 1801 |
| 452 | 20231123 | 110000 | 17300933600 | 84300 | 84200 | 84300 | 84100 | 1198 |
| 453 | 20231123 | 105900 | 17200026900 | 84200 | 84200 | 84200 | 84100 | 319 |
| 454 | 20231123 | 105800 | 17173176900 | 84200 | 84100 | 84200 | 84100 | 516 |
| 455 | 20231123 | 105700 | 17129752000 | 84200 | 84300 | 84300 | 84100 | 4825 |
| 456 | 20231123 | 105600 | 16723130200 | 84300 | 84000 | 84300 | 84000 | 13431 |
| 457 | 20231123 | 105500 | 15592635500 | 84100 | 84000 | 84100 | 84000 | 433 |
| 458 | 20231123 | 105400 | 15556233800 | 84000 | 84100 | 84100 | 84000 | 429 |
| 459 | 20231123 | 105300 | 15520172600 | 84000 | 84000 | 84100 | 84000 | 1461 |
| 460 | 20231123 | 105200 | 15397407800 | 84000 | 84000 | 84100 | 83900 | 4609 |
| 461 | 20231123 | 105100 | 15010222800 | 83900 | 84000 | 84000 | 83900 | 750 |
| 462 | 20231123 | 105000 | 14947279900 | 83900 | 84100 | 84100 | 83900 | 7027 |
| 463 | 20231123 | 104900 | 14357023900 | 84000 | 84100 | 84100 | 84000 | 395 |
| 464 | 20231123 | 104800 | 14323824100 | 84100 | 84000 | 84100 | 84000 | 533 |
| 465 | 20231123 | 104700 | 14279037200 | 84000 | 84000 | 84100 | 84000 | 182 |
| 466 | 20231123 | 104600 | 14263740200 | 84000 | 84000 | 84100 | 84000 | 675 |
| 467 | 20231123 | 104500 | 14207017000 | 84000 | 84100 | 84100 | 84000 | 907 |
| 468 | 20231123 | 104400 | 14130810200 | 84000 | 84100 | 84100 | 84000 | 631 |
| 469 | 20231123 | 104300 | 14077788400 | 84000 | 84000 | 84100 | 84000 | 1440 |
| 470 | 20231123 | 104200 | 13956817100 | 84100 | 84100 | 84100 | 84000 | 359 |
| 471 | 20231123 | 104100 | 13926637700 | 84100 | 84000 | 84100 | 84000 | 817 |
| 472 | 20231123 | 104000 | 13857999500 | 84100 | 84100 | 84100 | 84000 | 830 |
| 473 | 20231123 | 103900 | 13788231500 | 84000 | 84000 | 84100 | 84000 | 495 |
| 474 | 20231123 | 103800 | 13746621500 | 84000 | 84100 | 84100 | 84000 | 554 |
| 475 | 20231123 | 103700 | 13700067600 | 84000 | 84100 | 84100 | 84000 | 1059 |
| 476 | 20231123 | 103600 | 13611054800 | 84100 | 84000 | 84100 | 84000 | 735 |
| 477 | 20231123 | 103500 | 13549259300 | 84100 | 84000 | 84100 | 84000 | 332 |
| 478 | 20231123 | 103400 | 13521343500 | 84100 | 84100 | 84100 | 84000 | 431 |
| 479 | 20231123 | 103300 | 13485101700 | 84100 | 83900 | 84100 | 83900 | 3223 |
| 480 | 20231123 | 103200 | 13214295000 | 83900 | 84000 | 84000 | 83900 | 194 |
| 481 | 20231123 | 103100 | 13198012200 | 84000 | 83900 | 84000 | 83900 | 752 |
| 482 | 20231123 | 103000 | 13134881400 | 84000 | 84000 | 84000 | 83900 | 1418 |
| 483 | 20231123 | 102900 | 13015836200 | 83900 | 83900 | 84000 | 83900 | 345 |
| 484 | 20231123 | 102800 | 12986872600 | 83900 | 84000 | 84000 | 83900 | 613 |
| 485 | 20231123 | 102700 | 12935384800 | 83900 | 83900 | 84000 | 83900 | 1452 |
| 486 | 20231123 | 102600 | 12813521700 | 83900 | 84000 | 84100 | 83900 | 3142 |
| 487 | 20231123 | 102500 | 12549573500 | 84100 | 84100 | 84100 | 84000 | 1397 |
| 488 | 20231123 | 102400 | 12432200500 | 84100 | 84000 | 84100 | 84000 | 1168 |
| 489 | 20231123 | 102300 | 12334015600 | 84100 | 83900 | 84100 | 83900 | 7833 |
| 490 | 20231123 | 102200 | 11676061800 | 83900 | 84000 | 84000 | 83900 | 1584 |
| 491 | 20231123 | 102100 | 11543099100 | 83900 | 83900 | 84000 | 83800 | 901 |
| 492 | 20231123 | 102000 | 11467488700 | 83800 | 83900 | 84000 | 83800 | 1247 |
| 493 | 20231123 | 101900 | 11362851000 | 83900 | 83900 | 84000 | 83800 | 3748 |
| 494 | 20231123 | 101800 | 11048415300 | 83900 | 83900 | 84000 | 83900 | 397 |
| 495 | 20231123 | 101700 | 11015086800 | 83900 | 83900 | 84000 | 83900 | 628 |
| 496 | 20231123 | 101600 | 10962367900 | 84000 | 83900 | 84000 | 83800 | 4645 |
| 497 | 20231123 | 101500 | 10572679700 | 83900 | 83800 | 83900 | 83800 | 563 |
| 498 | 20231123 | 101400 | 10525476400 | 83800 | 83800 | 83900 | 83800 | 380 |
| 499 | 20231123 | 101300 | 10493603800 | 83900 | 83800 | 83900 | 83600 | 4077 |
| 500 | 20231123 | 101200 | 10152036000 | 83900 | 83900 | 83900 | 83800 | 1010 |
| 501 | 20231123 | 101100 | 10067311600 | 83800 | 83900 | 83900 | 83800 | 4496 |
| 502 | 20231123 | 101000 | 9690111000 | 83900 | 83700 | 83900 | 83700 | 2468 |
| 503 | 20231123 | 100900 | 9483258300 | 83800 | 83600 | 83800 | 83600 | 3778 |
| 504 | 20231123 | 100800 | 9167037000 | 83600 | 83700 | 83700 | 83500 | 3430 |
| 505 | 20231123 | 100700 | 8880153300 | 83600 | 83500 | 83700 | 83500 | 1753 |
| 506 | 20231123 | 100600 | 8733614900 | 83500 | 83500 | 83600 | 83500 | 600 |
| 507 | 20231123 | 100500 | 8683489600 | 83600 | 83600 | 83700 | 83500 | 3337 |
| 508 | 20231123 | 100400 | 8404522300 | 83600 | 83500 | 83600 | 83400 | 4111 |
| 509 | 20231123 | 100300 | 8061108400 | 83400 | 83400 | 83500 | 83400 | 880 |
| 510 | 20231123 | 100200 | 7987662400 | 83500 | 83400 | 83500 | 83400 | 1526 |
| 511 | 20231123 | 100100 | 7860356100 | 83300 | 83400 | 83400 | 83300 | 1796 |
| 512 | 20231123 | 100000 | 7710610200 | 83300 | 83300 | 83400 | 83200 | 3495 |
| 513 | 20231123 | 095900 | 7419416200 | 83200 | 83200 | 83300 | 83200 | 694 |
| 514 | 20231123 | 095800 | 7361634700 | 83200 | 83200 | 83300 | 83200 | 463 |
| 515 | 20231123 | 095700 | 7323101600 | 83200 | 83300 | 83300 | 83200 | 323 |
| 516 | 20231123 | 095600 | 7296216800 | 83200 | 83200 | 83300 | 83200 | 633 |
| 517 | 20231123 | 095500 | 7243546500 | 83300 | 83200 | 83300 | 83200 | 1548 |
| 518 | 20231123 | 095400 | 7114739600 | 83300 | 83200 | 83300 | 83200 | 443 |
| 519 | 20231123 | 095300 | 7077865800 | 83300 | 83200 | 83300 | 83200 | 942 |
| 520 | 20231123 | 095200 | 6999448000 | 83300 | 83300 | 83300 | 83200 | 1245 |
| 521 | 20231123 | 095100 | 6895797800 | 83200 | 83200 | 83300 | 83200 | 454 |
| 522 | 20231123 | 095000 | 6858003600 | 83200 | 83200 | 83400 | 83200 | 6371 |
| 523 | 20231123 | 094900 | 6327384500 | 83300 | 83100 | 83300 | 83100 | 2365 |
| 524 | 20231123 | 094800 | 6130582600 | 83100 | 83200 | 83200 | 83100 | 494 |
| 525 | 20231123 | 094700 | 6089508900 | 83200 | 83100 | 83200 | 83100 | 303 |
| 526 | 20231123 | 094600 | 6064323500 | 83100 | 83000 | 83200 | 83000 | 1614 |
| 527 | 20231123 | 094500 | 5930220400 | 83100 | 82900 | 83100 | 82900 | 1809 |
| 528 | 20231123 | 094400 | 5780087200 | 82900 | 82900 | 83000 | 82800 | 3373 |
| 529 | 20231123 | 094300 | 5500616100 | 83000 | 83000 | 83000 | 82900 | 903 |
| 530 | 20231123 | 094200 | 5425727500 | 83000 | 83000 | 83000 | 82900 | 528 |
| 531 | 20231123 | 094100 | 5381925800 | 83000 | 82800 | 83000 | 82800 | 1834 |
| 532 | 20231123 | 094000 | 5229897600 | 82800 | 82800 | 82900 | 82700 | 4814 |
| 533 | 20231123 | 093900 | 4831261500 | 82800 | 82800 | 82900 | 82800 | 1363 |
| 534 | 20231123 | 093800 | 4718395300 | 82800 | 82900 | 82900 | 82800 | 577 |
| 535 | 20231123 | 093700 | 4670585500 | 82800 | 82800 | 82900 | 82800 | 546 |
| 536 | 20231123 | 093600 | 4625362200 | 82800 | 82800 | 82900 | 82800 | 648 |
| 537 | 20231123 | 093500 | 4571693500 | 82900 | 82900 | 82900 | 82800 | 441 |
| 538 | 20231123 | 093400 | 4535149700 | 82900 | 82800 | 82900 | 82700 | 3406 |
| 539 | 20231123 | 093300 | 4253150700 | 82700 | 82800 | 82800 | 82700 | 954 |
| 540 | 20231123 | 093200 | 4174201100 | 82700 | 82700 | 82800 | 82700 | 775 |
| 541 | 20231123 | 093100 | 4110089200 | 82700 | 82700 | 82800 | 82700 | 1035 |
| 542 | 20231123 | 093000 | 4024426200 | 82700 | 82800 | 82800 | 82700 | 663 |
| 543 | 20231123 | 092900 | 3969565300 | 82700 | 82800 | 82800 | 82700 | 1276 |
| 544 | 20231123 | 092800 | 3864022000 | 82800 | 82800 | 82800 | 82700 | 456 |
| 545 | 20231123 | 092700 | 3826309000 | 82700 | 82900 | 82900 | 82700 | 2644 |
| 546 | 20231123 | 092600 | 3607412700 | 82800 | 82800 | 82900 | 82800 | 619 |
| 547 | 20231123 | 092500 | 3556148400 | 82900 | 82800 | 82900 | 82800 | 344 |
| 548 | 20231123 | 092400 | 3527654200 | 82900 | 82900 | 82900 | 82800 | 432 |
| 549 | 20231123 | 092300 | 3491855900 | 82800 | 82800 | 82900 | 82800 | 475 |
| 550 | 20231123 | 092200 | 3452511000 | 82800 | 82800 | 82900 | 82800 | 972 |
| 551 | 20231123 | 092100 | 3372022400 | 82900 | 82900 | 83000 | 82800 | 465 |
| 552 | 20231123 | 092000 | 3333471900 | 82900 | 82900 | 83000 | 82800 | 1932 |
| 553 | 20231123 | 091900 | 3173297500 | 82900 | 82800 | 83000 | 82800 | 3606 |
| 554 | 20231123 | 091800 | 2874383600 | 82800 | 82900 | 82900 | 82800 | 2762 |
| 555 | 20231123 | 091700 | 2645675500 | 82900 | 82800 | 82900 | 82800 | 590 |
| 556 | 20231123 | 091600 | 2596780200 | 82900 | 82800 | 82900 | 82800 | 875 |
| 557 | 20231123 | 091500 | 2524315000 | 82800 | 82900 | 82900 | 82800 | 283 |
| 558 | 20231123 | 091400 | 2500872500 | 82900 | 82900 | 83000 | 82800 | 1064 |
| 559 | 20231123 | 091300 | 2412675400 | 82900 | 82900 | 83000 | 82900 | 1315 |
| 560 | 20231123 | 091200 | 2303660800 | 82900 | 83100 | 83100 | 82900 | 2973 |
| 561 | 20231123 | 091100 | 2056956800 | 83100 | 83100 | 83100 | 83000 | 157 |
| 562 | 20231123 | 091000 | 2043916200 | 83100 | 83000 | 83100 | 83000 | 545 |
| 563 | 20231123 | 090900 | 1998635000 | 83100 | 83100 | 83100 | 83000 | 498 |
| 564 | 20231123 | 090800 | 1957265900 | 83100 | 83100 | 83100 | 83000 | 372 |
| 565 | 20231123 | 090700 | 1926380600 | 83000 | 83000 | 83100 | 82900 | 1514 |
| 566 | 20231123 | 090600 | 1800721600 | 83000 | 83000 | 83000 | 82800 | 1485 |
| 567 | 20231123 | 090500 | 1677552900 | 82900 | 82800 | 82900 | 82800 | 1121 |
| 568 | 20231123 | 090400 | 1584669800 | 82800 | 82800 | 82900 | 82700 | 2902 |
| 569 | 20231123 | 090300 | 1344374700 | 83000 | 83100 | 83100 | 82800 | 1829 |
| 570 | 20231123 | 090200 | 1192651800 | 83100 | 83100 | 83200 | 83000 | 2798 |
| 571 | 20231123 | 090100 | 960157500 | 83100 | 83000 | 83200 | 83000 | 2408 |
| 572 | 20231123 | 090000 | 760071300 | 82800 | 83100 | 83100 | 82700 | 9122 |