33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 191600 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 4264 |
| 3 | 20231123 | 191500 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 4 | 20231123 | 191400 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 5 | 20231123 | 191300 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 6 | 20231123 | 191200 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 7 | 20231123 | 191100 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 8 | 20231123 | 191000 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 9 | 20231123 | 190900 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 10 | 20231123 | 190800 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 11 | 20231123 | 190700 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 12 | 20231123 | 190600 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 13 | 20231123 | 190500 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 14 | 20231123 | 190400 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 15 | 20231123 | 190300 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 16 | 20231123 | 190200 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 17 | 20231123 | 190100 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 18 | 20231123 | 190000 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 19 | 20231123 | 185900 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 20 | 20231123 | 185800 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 21 | 20231123 | 185700 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 22 | 20231123 | 185600 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 23 | 20231123 | 185500 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 24 | 20231123 | 185400 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 25 | 20231123 | 185300 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 26 | 20231123 | 185200 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 27 | 20231123 | 185100 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 28 | 20231123 | 185000 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 29 | 20231123 | 184900 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 30 | 20231123 | 184800 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 31 | 20231123 | 184700 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 32 | 20231123 | 184600 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 4264 |
| 33 | 20231123 | 184500 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 34 | 20231123 | 184400 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 35 | 20231123 | 184300 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 36 | 20231123 | 184200 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 37 | 20231123 | 184100 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 38 | 20231123 | 184000 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 39 | 20231123 | 183900 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 40 | 20231123 | 183800 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 41 | 20231123 | 183700 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 42 | 20231123 | 183600 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 43 | 20231123 | 183500 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 44 | 20231123 | 183400 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 45 | 20231123 | 183300 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 46 | 20231123 | 183200 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 47 | 20231123 | 183100 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 48 | 20231123 | 183000 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 49 | 20231123 | 182900 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 50 | 20231123 | 182800 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 51 | 20231123 | 182700 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 52 | 20231123 | 182600 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 53 | 20231123 | 182500 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 54 | 20231123 | 182400 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 55 | 20231123 | 182300 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 56 | 20231123 | 182200 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 57 | 20231123 | 182100 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 58 | 20231123 | 182000 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 59 | 20231123 | 181900 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 60 | 20231123 | 181800 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 61 | 20231123 | 181700 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 62 | 20231123 | 181600 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 4264 |
| 63 | 20231123 | 181500 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 64 | 20231123 | 181400 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 65 | 20231123 | 181300 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 66 | 20231123 | 181200 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 67 | 20231123 | 181100 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 68 | 20231123 | 181000 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 69 | 20231123 | 180900 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 70 | 20231123 | 180800 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 71 | 20231123 | 180700 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 72 | 20231123 | 180600 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 73 | 20231123 | 180500 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 74 | 20231123 | 180400 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 75 | 20231123 | 180300 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 76 | 20231123 | 180200 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 77 | 20231123 | 180100 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 78 | 20231123 | 180000 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 79 | 20231123 | 175900 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 80 | 20231123 | 175800 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 81 | 20231123 | 175700 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 82 | 20231123 | 175600 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 83 | 20231123 | 175500 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 84 | 20231123 | 175400 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 85 | 20231123 | 175300 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 86 | 20231123 | 175200 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 87 | 20231123 | 175100 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 88 | 20231123 | 175000 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 89 | 20231123 | 174900 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 90 | 20231123 | 174800 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 91 | 20231123 | 174700 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 92 | 20231123 | 174600 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 4264 |
| 93 | 20231123 | 174500 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 94 | 20231123 | 174400 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 95 | 20231123 | 174300 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 96 | 20231123 | 174200 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 97 | 20231123 | 174100 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 98 | 20231123 | 174000 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 99 | 20231123 | 173900 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 100 | 20231123 | 173800 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 101 | 20231123 | 173700 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 102 | 20231123 | 173600 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 103 | 20231123 | 173500 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 104 | 20231123 | 173400 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 105 | 20231123 | 173300 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 106 | 20231123 | 173200 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 107 | 20231123 | 173100 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 108 | 20231123 | 173000 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 109 | 20231123 | 172900 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 110 | 20231123 | 172800 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 111 | 20231123 | 172700 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 112 | 20231123 | 172600 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 113 | 20231123 | 172500 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 114 | 20231123 | 172400 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 115 | 20231123 | 172300 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 116 | 20231123 | 172200 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 117 | 20231123 | 172100 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 118 | 20231123 | 172000 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 119 | 20231123 | 171900 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 120 | 20231123 | 171800 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 121 | 20231123 | 171700 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 122 | 20231123 | 171600 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 4264 |
| 123 | 20231123 | 171500 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 124 | 20231123 | 171400 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 125 | 20231123 | 171300 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 126 | 20231123 | 171200 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 127 | 20231123 | 171100 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 128 | 20231123 | 171000 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 129 | 20231123 | 170900 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 130 | 20231123 | 170800 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 131 | 20231123 | 170700 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 132 | 20231123 | 170600 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 133 | 20231123 | 170500 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 134 | 20231123 | 170400 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 135 | 20231123 | 170300 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 136 | 20231123 | 170200 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 137 | 20231123 | 170100 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 138 | 20231123 | 170000 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 139 | 20231123 | 165900 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 140 | 20231123 | 165800 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 141 | 20231123 | 165700 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 142 | 20231123 | 165600 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 143 | 20231123 | 165500 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 144 | 20231123 | 165400 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 145 | 20231123 | 165300 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 146 | 20231123 | 165200 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 147 | 20231123 | 165100 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 148 | 20231123 | 165000 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 149 | 20231123 | 164900 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 150 | 20231123 | 164800 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 151 | 20231123 | 164700 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 152 | 20231123 | 164600 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 4264 |
| 153 | 20231123 | 164500 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 154 | 20231123 | 164400 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 155 | 20231123 | 164300 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 156 | 20231123 | 164200 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 157 | 20231123 | 164100 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 158 | 20231123 | 164000 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 159 | 20231123 | 163900 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 160 | 20231123 | 163800 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 161 | 20231123 | 163700 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 162 | 20231123 | 163600 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 163 | 20231123 | 163500 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 164 | 20231123 | 163400 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 165 | 20231123 | 163300 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 166 | 20231123 | 163200 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 167 | 20231123 | 163100 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 168 | 20231123 | 163000 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 169 | 20231123 | 162900 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 170 | 20231123 | 162800 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 171 | 20231123 | 162700 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 172 | 20231123 | 162600 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 173 | 20231123 | 162500 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 174 | 20231123 | 162400 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 175 | 20231123 | 162300 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 176 | 20231123 | 162200 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 177 | 20231123 | 162100 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 178 | 20231123 | 162000 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 179 | 20231123 | 161900 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 180 | 20231123 | 161800 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 181 | 20231123 | 161700 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 182 | 20231123 | 161600 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 4264 |
| 183 | 20231123 | 161500 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 184 | 20231123 | 161400 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 185 | 20231123 | 161300 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 186 | 20231123 | 161200 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 187 | 20231123 | 161100 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 188 | 20231123 | 161000 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 189 | 20231123 | 160900 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 190 | 20231123 | 160800 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 191 | 20231123 | 160700 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 192 | 20231123 | 160600 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 193 | 20231123 | 160500 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 194 | 20231123 | 160400 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 195 | 20231123 | 160300 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 196 | 20231123 | 160200 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 197 | 20231123 | 160100 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 198 | 20231123 | 160000 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 199 | 20231123 | 155900 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 200 | 20231123 | 155800 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 201 | 20231123 | 155700 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 202 | 20231123 | 155600 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 203 | 20231123 | 155500 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 204 | 20231123 | 155400 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 205 | 20231123 | 155300 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 206 | 20231123 | 155200 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 207 | 20231123 | 155100 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 208 | 20231123 | 155000 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 209 | 20231123 | 154900 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 210 | 20231123 | 154800 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 211 | 20231123 | 154700 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 212 | 20231123 | 154600 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 4264 |
| 213 | 20231123 | 154500 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 214 | 20231123 | 154400 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 215 | 20231123 | 154300 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 216 | 20231123 | 154200 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 217 | 20231123 | 154100 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 218 | 20231123 | 154000 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 219 | 20231123 | 153900 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 220 | 20231123 | 153800 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 221 | 20231123 | 153700 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 222 | 20231123 | 153600 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 223 | 20231123 | 153500 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 224 | 20231123 | 153400 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 225 | 20231123 | 153300 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 226 | 20231123 | 153200 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 227 | 20231123 | 153100 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 0 |
| 228 | 20231123 | 153000 | 17770609300 | 93800 | 93800 | 93800 | 93800 | 4264 |
| 229 | 20231123 | 152900 | 17370646100 | 93700 | 93700 | 93700 | 93700 | 0 |
| 230 | 20231123 | 152800 | 17370646100 | 93700 | 93700 | 93700 | 93700 | 0 |
| 231 | 20231123 | 152700 | 17370646100 | 93700 | 93700 | 93700 | 93700 | 0 |
| 232 | 20231123 | 152600 | 17370646100 | 93700 | 93700 | 93700 | 93700 | 0 |
| 233 | 20231123 | 152500 | 17370646100 | 93700 | 93700 | 93700 | 93700 | 0 |
| 234 | 20231123 | 152400 | 17370646100 | 93700 | 93700 | 93700 | 93700 | 0 |
| 235 | 20231123 | 152300 | 17370646100 | 93700 | 93700 | 93700 | 93700 | 0 |
| 236 | 20231123 | 152200 | 17370646100 | 93700 | 93700 | 93700 | 93700 | 0 |
| 237 | 20231123 | 152100 | 17370646100 | 93700 | 93700 | 93700 | 93700 | 0 |
| 238 | 20231123 | 152000 | 17370646100 | 93700 | 93700 | 93700 | 93700 | 0 |
| 239 | 20231123 | 151900 | 17370646100 | 93700 | 93800 | 93800 | 93700 | 1098 |
| 240 | 20231123 | 151800 | 17267718500 | 93800 | 93700 | 93800 | 93700 | 522 |
| 241 | 20231123 | 151700 | 17218760900 | 93800 | 93700 | 93800 | 93600 | 690 |
| 242 | 20231123 | 151600 | 17154112900 | 93700 | 93600 | 93700 | 93600 | 153 |
| 243 | 20231123 | 151500 | 17139780000 | 93700 | 93600 | 93700 | 93600 | 265 |
| 244 | 20231123 | 151400 | 17114949900 | 93700 | 93600 | 93700 | 93600 | 137 |
| 245 | 20231123 | 151300 | 17102113800 | 93700 | 93800 | 93800 | 93600 | 167 |
| 246 | 20231123 | 151200 | 17086465100 | 93800 | 93700 | 93800 | 93700 | 460 |
| 247 | 20231123 | 151100 | 17043353900 | 93700 | 93700 | 93700 | 93600 | 446 |
| 248 | 20231123 | 151000 | 17001572600 | 93700 | 93600 | 93700 | 93600 | 231 |
| 249 | 20231123 | 150900 | 16979948000 | 93600 | 93900 | 93900 | 93600 | 1699 |
| 250 | 20231123 | 150800 | 16820635400 | 93900 | 93900 | 93900 | 93800 | 272 |
| 251 | 20231123 | 150700 | 16795103400 | 93900 | 93800 | 93900 | 93800 | 137 |
| 252 | 20231123 | 150600 | 16782239700 | 93900 | 93900 | 93900 | 93800 | 548 |
| 253 | 20231123 | 150500 | 16730791400 | 93800 | 93800 | 93900 | 93800 | 60 |
| 254 | 20231123 | 150400 | 16725160200 | 93800 | 93900 | 93900 | 93800 | 248 |
| 255 | 20231123 | 150300 | 16701888400 | 93900 | 93800 | 93900 | 93800 | 735 |
| 256 | 20231123 | 150200 | 16632938000 | 93700 | 93700 | 93800 | 93700 | 253 |
| 257 | 20231123 | 150100 | 16609223500 | 93800 | 93700 | 93800 | 93600 | 400 |
| 258 | 20231123 | 150000 | 16571741500 | 93700 | 93800 | 93800 | 93700 | 77 |
| 259 | 20231123 | 145900 | 16564519600 | 93800 | 93800 | 93800 | 93600 | 539 |
| 260 | 20231123 | 145800 | 16514017900 | 93800 | 93800 | 93800 | 93700 | 40 |
| 261 | 20231123 | 145700 | 16510266400 | 93700 | 93800 | 93800 | 93700 | 111 |
| 262 | 20231123 | 145600 | 16499863700 | 93800 | 93800 | 93800 | 93700 | 95 |
| 263 | 20231123 | 145500 | 16490953100 | 93800 | 93700 | 93900 | 93700 | 892 |
| 264 | 20231123 | 145400 | 16407275800 | 93800 | 93800 | 93800 | 93700 | 122 |
| 265 | 20231123 | 145300 | 16395837000 | 93700 | 93800 | 93800 | 93700 | 209 |
| 266 | 20231123 | 145200 | 16376241600 | 93800 | 93800 | 93800 | 93700 | 168 |
| 267 | 20231123 | 145100 | 16360492200 | 93700 | 93800 | 93800 | 93700 | 149 |
| 268 | 20231123 | 145000 | 16346527500 | 93700 | 93700 | 93800 | 93700 | 412 |
| 269 | 20231123 | 144900 | 16307917900 | 93700 | 93900 | 93900 | 93700 | 119 |
| 270 | 20231123 | 144800 | 16296758400 | 93800 | 93900 | 93900 | 93800 | 1192 |
| 271 | 20231123 | 144700 | 16184944300 | 93800 | 93800 | 93900 | 93700 | 681 |
| 272 | 20231123 | 144600 | 16121063800 | 93700 | 93800 | 93800 | 93700 | 211 |
| 273 | 20231123 | 144500 | 16101286600 | 93800 | 93700 | 93800 | 93700 | 511 |
| 274 | 20231123 | 144400 | 16053379900 | 93800 | 93700 | 93800 | 93700 | 95 |
| 275 | 20231123 | 144300 | 16044469100 | 93800 | 93700 | 93800 | 93700 | 299 |
| 276 | 20231123 | 144200 | 16016431700 | 93800 | 93700 | 93800 | 93700 | 299 |
| 277 | 20231123 | 144100 | 15988386800 | 93700 | 93800 | 93800 | 93700 | 176 |
| 278 | 20231123 | 144000 | 15971887100 | 93800 | 93700 | 93800 | 93700 | 115 |
| 279 | 20231123 | 143900 | 15961100600 | 93700 | 93700 | 93800 | 93700 | 195 |
| 280 | 20231123 | 143800 | 15942819200 | 93700 | 93800 | 93800 | 93700 | 256 |
| 281 | 20231123 | 143700 | 15918826800 | 93800 | 93700 | 93800 | 93700 | 221 |
| 282 | 20231123 | 143600 | 15898113800 | 93800 | 93700 | 93800 | 93700 | 266 |
| 283 | 20231123 | 143500 | 15873184300 | 93700 | 93800 | 93800 | 93600 | 130 |
| 284 | 20231123 | 143400 | 15861000700 | 93800 | 93800 | 93800 | 93700 | 198 |
| 285 | 20231123 | 143300 | 15842437400 | 93700 | 93700 | 93800 | 93700 | 38 |
| 286 | 20231123 | 143200 | 15838874800 | 93700 | 93800 | 93800 | 93700 | 268 |
| 287 | 20231123 | 143100 | 15813749300 | 93700 | 93600 | 93800 | 93600 | 115 |
| 288 | 20231123 | 143000 | 15802968700 | 93600 | 93700 | 93800 | 93600 | 952 |
| 289 | 20231123 | 142900 | 15713769300 | 93600 | 93500 | 93600 | 93500 | 608 |
| 290 | 20231123 | 142800 | 15656903200 | 93600 | 93500 | 93600 | 93500 | 208 |
| 291 | 20231123 | 142700 | 15637435700 | 93600 | 93600 | 93600 | 93500 | 186 |
| 292 | 20231123 | 142600 | 15620034900 | 93500 | 93600 | 93600 | 93500 | 182 |
| 293 | 20231123 | 142500 | 15603000100 | 93700 | 93800 | 93800 | 93600 | 552 |
| 294 | 20231123 | 142400 | 15551287200 | 93700 | 93700 | 93800 | 93700 | 49 |
| 295 | 20231123 | 142300 | 15546692800 | 93700 | 93700 | 93800 | 93700 | 223 |
| 296 | 20231123 | 142200 | 15525792600 | 93700 | 93800 | 93800 | 93700 | 650 |
| 297 | 20231123 | 142100 | 15464881900 | 93700 | 93800 | 93800 | 93700 | 58 |
| 298 | 20231123 | 142000 | 15459445000 | 93800 | 93700 | 93800 | 93700 | 259 |
| 299 | 20231123 | 141900 | 15435173800 | 93700 | 93600 | 93700 | 93500 | 1376 |
| 300 | 20231123 | 141800 | 15306264400 | 93700 | 93600 | 93700 | 93600 | 387 |
| 301 | 20231123 | 141700 | 15270035600 | 93600 | 93600 | 93700 | 93600 | 114 |
| 302 | 20231123 | 141600 | 15259355000 | 93600 | 93700 | 93800 | 93600 | 262 |
| 303 | 20231123 | 141500 | 15234800300 | 93700 | 93700 | 93800 | 93700 | 482 |
| 304 | 20231123 | 141400 | 15189627400 | 93800 | 93700 | 93800 | 93700 | 119 |
| 305 | 20231123 | 141300 | 15178474100 | 93800 | 93900 | 93900 | 93700 | 1585 |
| 306 | 20231123 | 141200 | 15029773300 | 93900 | 93800 | 93900 | 93800 | 153 |
| 307 | 20231123 | 141100 | 15015407000 | 93900 | 93800 | 93900 | 93800 | 129 |
| 308 | 20231123 | 141000 | 15003304100 | 93800 | 93800 | 93900 | 93800 | 233 |
| 309 | 20231123 | 140900 | 14981443100 | 93800 | 93900 | 94000 | 93800 | 421 |
| 310 | 20231123 | 140800 | 14941928900 | 93900 | 93900 | 94000 | 93900 | 199 |
| 311 | 20231123 | 140700 | 14923242400 | 93800 | 94000 | 94000 | 93800 | 963 |
| 312 | 20231123 | 140600 | 14832822600 | 94000 | 93900 | 94000 | 93900 | 279 |
| 313 | 20231123 | 140500 | 14806610500 | 94000 | 94000 | 94000 | 94000 | 77 |
| 314 | 20231123 | 140400 | 14799372500 | 94000 | 94000 | 94000 | 93900 | 155 |
| 315 | 20231123 | 140300 | 14784814800 | 93900 | 94000 | 94000 | 93900 | 86 |
| 316 | 20231123 | 140200 | 14776734900 | 94000 | 93900 | 94000 | 93900 | 427 |
| 317 | 20231123 | 140100 | 14736636600 | 93900 | 93900 | 94000 | 93900 | 209 |
| 318 | 20231123 | 140000 | 14717008600 | 93900 | 94000 | 94000 | 93900 | 936 |
| 319 | 20231123 | 135900 | 14629112800 | 94000 | 93800 | 94000 | 93800 | 374 |
| 320 | 20231123 | 135800 | 14594000100 | 93900 | 93900 | 93900 | 93900 | 115 |
| 321 | 20231123 | 135700 | 14583201600 | 93900 | 94000 | 94000 | 93900 | 307 |
| 322 | 20231123 | 135600 | 14554371900 | 94000 | 93900 | 94000 | 93900 | 224 |
| 323 | 20231123 | 135500 | 14533336200 | 93900 | 93900 | 94000 | 93800 | 1065 |
| 324 | 20231123 | 135400 | 14433329800 | 94000 | 94000 | 94000 | 93900 | 64 |
| 325 | 20231123 | 135300 | 14427314700 | 93900 | 93900 | 93900 | 93800 | 678 |
| 326 | 20231123 | 135200 | 14363659000 | 93800 | 93900 | 93900 | 93800 | 101 |
| 327 | 20231123 | 135100 | 14354182800 | 93800 | 93900 | 93900 | 93800 | 215 |
| 328 | 20231123 | 135000 | 14334002800 | 93900 | 93900 | 93900 | 93800 | 173 |
| 329 | 20231123 | 134900 | 14317769600 | 93900 | 93900 | 93900 | 93800 | 62 |
| 330 | 20231123 | 134800 | 14311947900 | 93800 | 93800 | 93900 | 93800 | 124 |
| 331 | 20231123 | 134700 | 14300316200 | 93900 | 93900 | 93900 | 93800 | 84 |
| 332 | 20231123 | 134600 | 14292428700 | 93900 | 93800 | 93900 | 93800 | 279 |
| 333 | 20231123 | 134500 | 14266255600 | 93900 | 93800 | 93900 | 93800 | 93 |
| 334 | 20231123 | 134400 | 14257527100 | 93900 | 93900 | 93900 | 93800 | 146 |
| 335 | 20231123 | 134300 | 14243827900 | 93900 | 93800 | 93900 | 93800 | 207 |
| 336 | 20231123 | 134200 | 14224403900 | 93900 | 93900 | 93900 | 93800 | 90 |
| 337 | 20231123 | 134100 | 14215959300 | 93900 | 93800 | 93900 | 93800 | 185 |
| 338 | 20231123 | 134000 | 14198603600 | 93800 | 93900 | 93900 | 93800 | 358 |
| 339 | 20231123 | 133900 | 14165015600 | 93900 | 93900 | 93900 | 93800 | 184 |
| 340 | 20231123 | 133800 | 14147746600 | 93900 | 93800 | 93900 | 93800 | 284 |
| 341 | 20231123 | 133700 | 14121105600 | 93800 | 93800 | 93800 | 93700 | 189 |
| 342 | 20231123 | 133600 | 14103385900 | 93800 | 93800 | 93800 | 93700 | 108 |
| 343 | 20231123 | 133500 | 14093256000 | 93800 | 93800 | 93800 | 93800 | 108 |
| 344 | 20231123 | 133400 | 14083125600 | 93800 | 93700 | 93800 | 93700 | 125 |
| 345 | 20231123 | 133300 | 14071409200 | 93800 | 93800 | 93800 | 93800 | 27 |
| 346 | 20231123 | 133200 | 14068876600 | 93800 | 93800 | 93800 | 93700 | 45 |
| 347 | 20231123 | 133100 | 14064655700 | 93800 | 93800 | 93900 | 93800 | 176 |
| 348 | 20231123 | 133000 | 14048134300 | 93800 | 93900 | 93900 | 93700 | 201 |
| 349 | 20231123 | 132900 | 14029286300 | 93900 | 93800 | 93900 | 93700 | 445 |
| 350 | 20231123 | 132800 | 13987544700 | 93800 | 93900 | 93900 | 93800 | 661 |
| 351 | 20231123 | 132700 | 13925532900 | 93900 | 93800 | 93900 | 93800 | 112 |
| 352 | 20231123 | 132600 | 13915024800 | 93800 | 93800 | 93900 | 93800 | 38 |
| 353 | 20231123 | 132500 | 13911457700 | 93900 | 93800 | 93900 | 93800 | 360 |
| 354 | 20231123 | 132400 | 13877682400 | 93800 | 93900 | 93900 | 93800 | 115 |
| 355 | 20231123 | 132300 | 13866885400 | 93900 | 93800 | 93900 | 93800 | 107 |
| 356 | 20231123 | 132200 | 13856846600 | 93900 | 93900 | 93900 | 93900 | 155 |
| 357 | 20231123 | 132100 | 13842292100 | 93900 | 93900 | 93900 | 93800 | 171 |
| 358 | 20231123 | 132000 | 13826244000 | 93900 | 93900 | 93900 | 93900 | 394 |
| 359 | 20231123 | 131900 | 13789247400 | 93900 | 93800 | 94000 | 93800 | 177 |
| 360 | 20231123 | 131800 | 13772617600 | 93900 | 93900 | 94000 | 93800 | 594 |
| 361 | 20231123 | 131700 | 13716840600 | 93900 | 94000 | 94000 | 93900 | 75 |
| 362 | 20231123 | 131600 | 13709793200 | 94000 | 93900 | 94000 | 93900 | 223 |
| 363 | 20231123 | 131500 | 13688850800 | 93900 | 93900 | 94000 | 93900 | 466 |
| 364 | 20231123 | 131400 | 13645086100 | 93800 | 93900 | 93900 | 93800 | 213 |
| 365 | 20231123 | 131300 | 13625093900 | 93900 | 93800 | 93900 | 93800 | 70 |
| 366 | 20231123 | 131200 | 13618521000 | 93900 | 93800 | 94000 | 93800 | 190 |
| 367 | 20231123 | 131100 | 13600680900 | 93900 | 93900 | 93900 | 93800 | 176 |
| 368 | 20231123 | 131000 | 13584157500 | 94000 | 94000 | 94000 | 93900 | 571 |
| 369 | 20231123 | 130900 | 13530488500 | 94000 | 93900 | 94000 | 93900 | 273 |
| 370 | 20231123 | 130800 | 13504849600 | 93900 | 93900 | 93900 | 93900 | 58 |
| 371 | 20231123 | 130700 | 13499403400 | 93900 | 93900 | 94000 | 93900 | 486 |
| 372 | 20231123 | 130600 | 13453765500 | 93900 | 93900 | 93900 | 93800 | 380 |
| 373 | 20231123 | 130500 | 13418092500 | 93800 | 93900 | 93900 | 93800 | 282 |
| 374 | 20231123 | 130400 | 13391621200 | 93900 | 93900 | 93900 | 93800 | 468 |
| 375 | 20231123 | 130300 | 13347685400 | 93900 | 93800 | 93900 | 93800 | 122 |
| 376 | 20231123 | 130200 | 13336238400 | 93800 | 93700 | 93800 | 93700 | 508 |
| 377 | 20231123 | 130100 | 13288622600 | 93700 | 93700 | 93800 | 93700 | 258 |
| 378 | 20231123 | 130000 | 13264447900 | 93700 | 93800 | 93800 | 93700 | 138 |
| 379 | 20231123 | 125900 | 13251510300 | 93700 | 93600 | 93700 | 93600 | 44 |
| 380 | 20231123 | 125800 | 13247389000 | 93700 | 93700 | 93800 | 93700 | 181 |
| 381 | 20231123 | 125700 | 13230427300 | 93700 | 93600 | 93700 | 93600 | 76 |
| 382 | 20231123 | 125600 | 13223306200 | 93600 | 93700 | 93700 | 93600 | 157 |
| 383 | 20231123 | 125500 | 13208603900 | 93700 | 93700 | 93700 | 93600 | 198 |
| 384 | 20231123 | 125400 | 13190059800 | 93700 | 93700 | 93800 | 93600 | 229 |
| 385 | 20231123 | 125300 | 13168609500 | 93700 | 93800 | 93900 | 93700 | 145 |
| 386 | 20231123 | 125200 | 13155007000 | 93800 | 93700 | 93800 | 93700 | 138 |
| 387 | 20231123 | 125100 | 13142072600 | 93800 | 93900 | 93900 | 93800 | 604 |
| 388 | 20231123 | 125000 | 13085409600 | 93900 | 93800 | 93900 | 93800 | 337 |
| 389 | 20231123 | 124900 | 13053787900 | 93800 | 93800 | 93900 | 93800 | 298 |
| 390 | 20231123 | 124800 | 13025827800 | 93800 | 93800 | 93900 | 93800 | 110 |
| 391 | 20231123 | 124700 | 13015507600 | 93800 | 93800 | 93900 | 93800 | 49 |
| 392 | 20231123 | 124600 | 13010907000 | 93800 | 93900 | 93900 | 93800 | 213 |
| 393 | 20231123 | 124500 | 12990925300 | 93800 | 93800 | 93900 | 93800 | 216 |
| 394 | 20231123 | 124400 | 12970643400 | 93800 | 93900 | 93900 | 93800 | 111 |
| 395 | 20231123 | 124300 | 12960229100 | 93900 | 93800 | 93900 | 93800 | 578 |
| 396 | 20231123 | 124200 | 12906003000 | 93800 | 93900 | 93900 | 93800 | 653 |
| 397 | 20231123 | 124100 | 12844738700 | 93900 | 93700 | 93900 | 93700 | 322 |
| 398 | 20231123 | 124000 | 12814547500 | 93700 | 93600 | 93700 | 93600 | 90 |
| 399 | 20231123 | 123900 | 12806116300 | 93600 | 93700 | 93700 | 93600 | 122 |
| 400 | 20231123 | 123800 | 12794694900 | 93700 | 93600 | 93700 | 93600 | 118 |
| 401 | 20231123 | 123700 | 12783642400 | 93600 | 93600 | 93700 | 93600 | 219 |
| 402 | 20231123 | 123600 | 12763137100 | 93600 | 93600 | 93700 | 93600 | 176 |
| 403 | 20231123 | 123500 | 12746658700 | 93600 | 93700 | 93700 | 93600 | 71 |
| 404 | 20231123 | 123400 | 12740006100 | 93700 | 93700 | 93700 | 93600 | 48 |
| 405 | 20231123 | 123300 | 12735508600 | 93700 | 93700 | 93700 | 93700 | 122 |
| 406 | 20231123 | 123200 | 12724077200 | 93600 | 93700 | 93700 | 93600 | 152 |
| 407 | 20231123 | 123100 | 12709848000 | 93700 | 93600 | 93700 | 93600 | 64 |
| 408 | 20231123 | 123000 | 12703855200 | 93600 | 93600 | 93700 | 93600 | 137 |
| 409 | 20231123 | 122900 | 12691029600 | 93600 | 93600 | 93700 | 93600 | 92 |
| 410 | 20231123 | 122800 | 12682415900 | 93600 | 93700 | 93700 | 93600 | 333 |
| 411 | 20231123 | 122700 | 12651243100 | 93600 | 93700 | 93700 | 93600 | 26 |
| 412 | 20231123 | 122600 | 12648807200 | 93700 | 93700 | 93700 | 93700 | 182 |
| 413 | 20231123 | 122500 | 12631753800 | 93600 | 93600 | 93700 | 93600 | 262 |
| 414 | 20231123 | 122400 | 12607224500 | 93600 | 93600 | 93600 | 93600 | 22 |
| 415 | 20231123 | 122300 | 12605165300 | 93600 | 93800 | 93800 | 93600 | 152 |
| 416 | 20231123 | 122200 | 12590929000 | 93700 | 93800 | 93800 | 93700 | 158 |
| 417 | 20231123 | 122100 | 12576116000 | 93700 | 93800 | 93800 | 93700 | 314 |
| 418 | 20231123 | 122000 | 12546681800 | 93700 | 93700 | 93800 | 93700 | 63 |
| 419 | 20231123 | 121900 | 12540778600 | 93700 | 93800 | 93900 | 93700 | 218 |
| 420 | 20231123 | 121800 | 12520327600 | 93800 | 93900 | 93900 | 93800 | 406 |
| 421 | 20231123 | 121700 | 12482235900 | 93800 | 93800 | 93800 | 93800 | 1 |
| 422 | 20231123 | 121600 | 12482142100 | 93900 | 93800 | 93900 | 93800 | 175 |
| 423 | 20231123 | 121500 | 12465721100 | 93900 | 93800 | 93900 | 93800 | 134 |
| 424 | 20231123 | 121400 | 12453148000 | 93900 | 93600 | 93900 | 93600 | 789 |
| 425 | 20231123 | 121300 | 12379170800 | 93600 | 93500 | 93600 | 93500 | 32 |
| 426 | 20231123 | 121200 | 12376176600 | 93600 | 93500 | 93800 | 93500 | 1014 |
| 427 | 20231123 | 121100 | 12281267600 | 93500 | 93400 | 93500 | 93400 | 140 |
| 428 | 20231123 | 121000 | 12268189600 | 93400 | 93500 | 93500 | 93400 | 448 |
| 429 | 20231123 | 120900 | 12226312100 | 93600 | 93600 | 93700 | 93600 | 328 |
| 430 | 20231123 | 120800 | 12195609300 | 93700 | 93700 | 93700 | 93700 | 25 |
| 431 | 20231123 | 120700 | 12193266800 | 93700 | 93600 | 93700 | 93600 | 180 |
| 432 | 20231123 | 120600 | 12176413800 | 93600 | 93700 | 93700 | 93600 | 381 |
| 433 | 20231123 | 120500 | 12140747400 | 93600 | 93600 | 93700 | 93600 | 154 |
| 434 | 20231123 | 120400 | 12126332900 | 93600 | 93600 | 93600 | 93600 | 107 |
| 435 | 20231123 | 120300 | 12116317700 | 93600 | 93600 | 93600 | 93500 | 140 |
| 436 | 20231123 | 120200 | 12103222200 | 93600 | 93600 | 93600 | 93500 | 105 |
| 437 | 20231123 | 120100 | 12093394400 | 93600 | 93600 | 93600 | 93500 | 183 |
| 438 | 20231123 | 120000 | 12076267200 | 93600 | 93800 | 93900 | 93600 | 228 |
| 439 | 20231123 | 115900 | 12054904100 | 93800 | 93600 | 93800 | 93600 | 99 |
| 440 | 20231123 | 115800 | 12045632600 | 93600 | 93700 | 93700 | 93600 | 142 |
| 441 | 20231123 | 115700 | 12032341300 | 93700 | 93700 | 93800 | 93700 | 270 |
| 442 | 20231123 | 115600 | 12007031800 | 93700 | 93700 | 93800 | 93700 | 1167 |
| 443 | 20231123 | 115500 | 11897633200 | 93600 | 93600 | 93700 | 93500 | 281 |
| 444 | 20231123 | 115400 | 11871330400 | 93600 | 93600 | 93800 | 93600 | 279 |
| 445 | 20231123 | 115300 | 11845188200 | 93600 | 93700 | 93800 | 93600 | 85 |
| 446 | 20231123 | 115200 | 11837222800 | 93700 | 93800 | 93800 | 93700 | 131 |
| 447 | 20231123 | 115100 | 11824942600 | 93800 | 93800 | 93800 | 93700 | 343 |
| 448 | 20231123 | 115000 | 11792787900 | 93800 | 93700 | 93800 | 93700 | 123 |
| 449 | 20231123 | 114900 | 11781254200 | 93700 | 93800 | 93800 | 93700 | 164 |
| 450 | 20231123 | 114800 | 11765883600 | 93800 | 93700 | 93800 | 93700 | 186 |
| 451 | 20231123 | 114700 | 11748451600 | 93700 | 93700 | 93700 | 93700 | 156 |
| 452 | 20231123 | 114600 | 11733834400 | 93600 | 93700 | 93700 | 93600 | 166 |
| 453 | 20231123 | 114500 | 11718294200 | 93700 | 93600 | 93700 | 93600 | 171 |
| 454 | 20231123 | 114400 | 11702285700 | 93600 | 93700 | 93700 | 93600 | 103 |
| 455 | 20231123 | 114300 | 11692644700 | 93600 | 93700 | 93700 | 93600 | 149 |
| 456 | 20231123 | 114200 | 11678689800 | 93600 | 93600 | 93700 | 93600 | 234 |
| 457 | 20231123 | 114100 | 11656777200 | 93600 | 93600 | 93600 | 93600 | 116 |
| 458 | 20231123 | 114000 | 11645919600 | 93600 | 93700 | 93700 | 93600 | 213 |
| 459 | 20231123 | 113900 | 11625964500 | 93700 | 93600 | 93700 | 93600 | 297 |
| 460 | 20231123 | 113800 | 11598153200 | 93600 | 93600 | 93700 | 93600 | 73 |
| 461 | 20231123 | 113700 | 11591317800 | 93600 | 93700 | 93700 | 93600 | 797 |
| 462 | 20231123 | 113600 | 11516717600 | 93700 | 93600 | 93700 | 93500 | 167 |
| 463 | 20231123 | 113500 | 11501086200 | 93600 | 93600 | 93700 | 93600 | 295 |
| 464 | 20231123 | 113400 | 11473468500 | 93600 | 93600 | 93600 | 93600 | 141 |
| 465 | 20231123 | 113300 | 11460270900 | 93600 | 93600 | 93800 | 93600 | 322 |
| 466 | 20231123 | 113200 | 11430105600 | 93600 | 93500 | 93700 | 93500 | 151 |
| 467 | 20231123 | 113100 | 11415971600 | 93600 | 93600 | 93700 | 93600 | 122 |
| 468 | 20231123 | 113000 | 11404547200 | 93600 | 93600 | 93700 | 93600 | 263 |
| 469 | 20231123 | 112900 | 11379921400 | 93600 | 93400 | 93600 | 93400 | 184 |
| 470 | 20231123 | 112800 | 11362718400 | 93500 | 93500 | 93500 | 93400 | 264 |
| 471 | 20231123 | 112700 | 11338042900 | 93500 | 93500 | 93500 | 93500 | 381 |
| 472 | 20231123 | 112600 | 11302419400 | 93500 | 93600 | 93600 | 93500 | 101 |
| 473 | 20231123 | 112500 | 11292975600 | 93600 | 93600 | 93600 | 93600 | 150 |
| 474 | 20231123 | 112400 | 11278935600 | 93600 | 93600 | 93700 | 93500 | 419 |
| 475 | 20231123 | 112300 | 11239718200 | 93600 | 93600 | 93600 | 93500 | 576 |
| 476 | 20231123 | 112200 | 11185806300 | 93600 | 93700 | 93800 | 93600 | 203 |
| 477 | 20231123 | 112100 | 11166787000 | 93800 | 93700 | 93800 | 93700 | 185 |
| 478 | 20231123 | 112000 | 11149450400 | 93700 | 93600 | 93700 | 93600 | 135 |
| 479 | 20231123 | 111900 | 11136806200 | 93600 | 93700 | 93800 | 93600 | 148 |
| 480 | 20231123 | 111800 | 11122945800 | 93700 | 93500 | 93700 | 93500 | 209 |
| 481 | 20231123 | 111700 | 11103376900 | 93500 | 93600 | 93700 | 93400 | 215 |
| 482 | 20231123 | 111600 | 11083249100 | 93600 | 93400 | 93700 | 93400 | 159 |
| 483 | 20231123 | 111500 | 11068374700 | 93500 | 93600 | 93600 | 93500 | 739 |
| 484 | 20231123 | 111400 | 10999234000 | 93600 | 93500 | 93600 | 93500 | 110 |
| 485 | 20231123 | 111300 | 10988946500 | 93600 | 93600 | 93600 | 93600 | 113 |
| 486 | 20231123 | 111200 | 10978369700 | 93600 | 93600 | 93700 | 93600 | 341 |
| 487 | 20231123 | 111100 | 10946443200 | 93600 | 93700 | 93700 | 93500 | 425 |
| 488 | 20231123 | 111000 | 10906677200 | 93700 | 93800 | 93800 | 93700 | 149 |
| 489 | 20231123 | 110900 | 10892708400 | 93800 | 93900 | 93900 | 93800 | 241 |
| 490 | 20231123 | 110800 | 10870098200 | 93800 | 93800 | 93900 | 93600 | 181 |
| 491 | 20231123 | 110700 | 10853119500 | 93700 | 93800 | 93800 | 93700 | 236 |
| 492 | 20231123 | 110600 | 10830992800 | 93900 | 93900 | 94000 | 93800 | 179 |
| 493 | 20231123 | 110500 | 10814195700 | 93900 | 93900 | 94000 | 93600 | 882 |
| 494 | 20231123 | 110400 | 10731461700 | 93800 | 93900 | 93900 | 93800 | 1102 |
| 495 | 20231123 | 110300 | 10628087400 | 93800 | 94000 | 94000 | 93800 | 800 |
| 496 | 20231123 | 110200 | 10552992000 | 94000 | 94000 | 94000 | 93800 | 393 |
| 497 | 20231123 | 110100 | 10516084400 | 93900 | 94000 | 94100 | 93900 | 652 |
| 498 | 20231123 | 110000 | 10454800100 | 94000 | 94100 | 94100 | 94000 | 644 |
| 499 | 20231123 | 105900 | 10394245300 | 94100 | 94200 | 94200 | 94000 | 220 |
| 500 | 20231123 | 105800 | 10373541500 | 94100 | 94100 | 94100 | 94000 | 350 |
| 501 | 20231123 | 105700 | 10340618300 | 94000 | 94100 | 94100 | 94000 | 118 |
| 502 | 20231123 | 105600 | 10329520000 | 94100 | 94100 | 94100 | 94000 | 276 |
| 503 | 20231123 | 105500 | 10303561100 | 94000 | 94100 | 94100 | 94000 | 277 |
| 504 | 20231123 | 105400 | 10277518400 | 94000 | 94000 | 94100 | 94000 | 1269 |
| 505 | 20231123 | 105300 | 10158200400 | 94100 | 94100 | 94100 | 94000 | 124 |
| 506 | 20231123 | 105200 | 10146539000 | 94000 | 94100 | 94100 | 94000 | 505 |
| 507 | 20231123 | 105100 | 10099065500 | 93900 | 94000 | 94100 | 93900 | 139 |
| 508 | 20231123 | 105000 | 10085999800 | 94000 | 94000 | 94000 | 93900 | 185 |
| 509 | 20231123 | 104900 | 10068613200 | 94000 | 94000 | 94100 | 93900 | 163 |
| 510 | 20231123 | 104800 | 10053297500 | 94000 | 94000 | 94100 | 94000 | 721 |
| 511 | 20231123 | 104700 | 9985520800 | 93900 | 93900 | 93900 | 93900 | 250 |
| 512 | 20231123 | 104600 | 9962045800 | 94000 | 93900 | 94000 | 93900 | 638 |
| 513 | 20231123 | 104500 | 9902130900 | 94000 | 93800 | 94000 | 93800 | 494 |
| 514 | 20231123 | 104400 | 9855733200 | 93800 | 94000 | 94000 | 93800 | 324 |
| 515 | 20231123 | 104300 | 9825318700 | 94000 | 93800 | 94000 | 93800 | 2021 |
| 516 | 20231123 | 104200 | 9635687700 | 93900 | 93900 | 93900 | 93900 | 935 |
| 517 | 20231123 | 104100 | 9547891200 | 94000 | 93900 | 94000 | 93900 | 213 |
| 518 | 20231123 | 104000 | 9527886800 | 93900 | 94000 | 94100 | 93900 | 327 |
| 519 | 20231123 | 103900 | 9497146100 | 94100 | 94100 | 94100 | 94000 | 1150 |
| 520 | 20231123 | 103800 | 9388931400 | 94000 | 94000 | 94000 | 93900 | 423 |
| 521 | 20231123 | 103700 | 9349177900 | 94000 | 94000 | 94000 | 93900 | 215 |
| 522 | 20231123 | 103600 | 9328979600 | 93900 | 94000 | 94000 | 93900 | 194 |
| 523 | 20231123 | 103500 | 9310752100 | 94000 | 94000 | 94000 | 94000 | 103 |
| 524 | 20231123 | 103400 | 9301070100 | 94100 | 94000 | 94100 | 94000 | 330 |
| 525 | 20231123 | 103300 | 9270046000 | 94000 | 94000 | 94000 | 93900 | 167 |
| 526 | 20231123 | 103200 | 9254356800 | 94000 | 93900 | 94000 | 93900 | 119 |
| 527 | 20231123 | 103100 | 9243178700 | 94000 | 93900 | 94000 | 93900 | 166 |
| 528 | 20231123 | 103000 | 9227584000 | 94000 | 94100 | 94200 | 94000 | 366 |
| 529 | 20231123 | 102900 | 9193163300 | 94100 | 94000 | 94200 | 94000 | 876 |
| 530 | 20231123 | 102800 | 9110788000 | 94000 | 94100 | 94100 | 94000 | 987 |
| 531 | 20231123 | 102700 | 9017911800 | 94100 | 94000 | 94100 | 93900 | 609 |
| 532 | 20231123 | 102600 | 8960655200 | 94000 | 94100 | 94100 | 93900 | 237 |
| 533 | 20231123 | 102500 | 8938380300 | 94100 | 94000 | 94100 | 93900 | 317 |
| 534 | 20231123 | 102400 | 8908576600 | 94000 | 93900 | 94000 | 93900 | 1011 |
| 535 | 20231123 | 102300 | 8813562900 | 93900 | 94000 | 94000 | 93800 | 136 |
| 536 | 20231123 | 102200 | 8800794100 | 93900 | 93800 | 93900 | 93800 | 1479 |
| 537 | 20231123 | 102100 | 8661961400 | 93800 | 93900 | 94000 | 93800 | 736 |
| 538 | 20231123 | 102000 | 8592879800 | 93900 | 93900 | 94000 | 93800 | 625 |
| 539 | 20231123 | 101900 | 8534199700 | 94000 | 94000 | 94000 | 93900 | 275 |
| 540 | 20231123 | 101800 | 8508368200 | 94000 | 93900 | 94000 | 93900 | 623 |
| 541 | 20231123 | 101700 | 8449858900 | 93900 | 93800 | 94000 | 93700 | 836 |
| 542 | 20231123 | 101600 | 8371404200 | 93700 | 93800 | 93800 | 93700 | 305 |
| 543 | 20231123 | 101500 | 8342804000 | 93700 | 93700 | 93800 | 93600 | 487 |
| 544 | 20231123 | 101400 | 8297147100 | 93600 | 93600 | 93700 | 93600 | 306 |
| 545 | 20231123 | 101300 | 8268494300 | 93500 | 93600 | 93800 | 93500 | 414 |
| 546 | 20231123 | 101200 | 8229698600 | 93600 | 93600 | 93800 | 93600 | 478 |
| 547 | 20231123 | 101100 | 8184913000 | 93500 | 93500 | 93700 | 93500 | 372 |
| 548 | 20231123 | 101000 | 8150105700 | 93600 | 93500 | 93700 | 93400 | 551 |
| 549 | 20231123 | 100900 | 8098569400 | 93500 | 93600 | 93600 | 93500 | 134 |
| 550 | 20231123 | 100800 | 8086034100 | 93600 | 93600 | 93700 | 93400 | 394 |
| 551 | 20231123 | 100700 | 8049202200 | 93600 | 93500 | 93700 | 93400 | 272 |
| 552 | 20231123 | 100600 | 8023752300 | 93500 | 93500 | 93600 | 93400 | 466 |
| 553 | 20231123 | 100500 | 7980186100 | 93400 | 93400 | 93500 | 93300 | 439 |
| 554 | 20231123 | 100400 | 7939183600 | 93300 | 93300 | 93400 | 93100 | 434 |
| 555 | 20231123 | 100300 | 7898705300 | 93300 | 93200 | 93300 | 93100 | 1158 |
| 556 | 20231123 | 100200 | 7790826500 | 93300 | 93400 | 93500 | 93300 | 382 |
| 557 | 20231123 | 100100 | 7755167100 | 93500 | 93300 | 93500 | 93300 | 364 |
| 558 | 20231123 | 100000 | 7721188100 | 93300 | 93200 | 93300 | 93200 | 408 |
| 559 | 20231123 | 095900 | 7683128900 | 93300 | 93400 | 93500 | 93200 | 1361 |
| 560 | 20231123 | 095800 | 7556020600 | 93300 | 93200 | 93300 | 93200 | 177 |
| 561 | 20231123 | 095700 | 7539515500 | 93300 | 93400 | 93600 | 93300 | 282 |
| 562 | 20231123 | 095600 | 7513185400 | 93200 | 93500 | 93500 | 93200 | 1499 |
| 563 | 20231123 | 095500 | 7373177200 | 93500 | 93600 | 93600 | 93500 | 521 |
| 564 | 20231123 | 095400 | 7324430100 | 93600 | 93400 | 93600 | 93400 | 379 |
| 565 | 20231123 | 095300 | 7289004700 | 93500 | 93600 | 93600 | 93400 | 539 |
| 566 | 20231123 | 095200 | 7238601000 | 93700 | 93700 | 93700 | 93600 | 492 |
| 567 | 20231123 | 095100 | 7192532500 | 93700 | 93800 | 93800 | 93600 | 787 |
| 568 | 20231123 | 095000 | 7118810300 | 93800 | 93900 | 93900 | 93800 | 184 |
| 569 | 20231123 | 094900 | 7101546800 | 93900 | 93900 | 94000 | 93900 | 1549 |
| 570 | 20231123 | 094800 | 6955990700 | 94000 | 93900 | 94000 | 93800 | 646 |
| 571 | 20231123 | 094700 | 6895359600 | 93900 | 93900 | 93900 | 93800 | 499 |
| 572 | 20231123 | 094600 | 6848515500 | 93900 | 93700 | 93900 | 93600 | 1577 |
| 573 | 20231123 | 094500 | 6700697500 | 93700 | 93700 | 93800 | 93700 | 236 |
| 574 | 20231123 | 094400 | 6678571800 | 93800 | 93700 | 93800 | 93700 | 199 |
| 575 | 20231123 | 094300 | 6659915200 | 93700 | 93600 | 93800 | 93600 | 443 |
| 576 | 20231123 | 094200 | 6618412000 | 93600 | 93600 | 93600 | 93500 | 656 |
| 577 | 20231123 | 094100 | 6557029400 | 93600 | 93900 | 93900 | 93500 | 1965 |
| 578 | 20231123 | 094000 | 6372821600 | 93800 | 94000 | 94000 | 93800 | 2330 |
| 579 | 20231123 | 093900 | 6154055300 | 94000 | 94000 | 94100 | 93900 | 730 |
| 580 | 20231123 | 093800 | 6085441100 | 94000 | 93700 | 94100 | 93700 | 2346 |
| 581 | 20231123 | 093700 | 5864907600 | 93800 | 93700 | 93800 | 93600 | 854 |
| 582 | 20231123 | 093600 | 5784865100 | 93600 | 93600 | 93600 | 93500 | 1004 |
| 583 | 20231123 | 093500 | 5690900800 | 93600 | 93500 | 93600 | 93400 | 1152 |
| 584 | 20231123 | 093400 | 5583177300 | 93600 | 93800 | 94000 | 93600 | 5367 |
| 585 | 20231123 | 093300 | 5079365300 | 93800 | 93900 | 94000 | 93700 | 2807 |
| 586 | 20231123 | 093200 | 4815950400 | 94000 | 93200 | 94000 | 93100 | 7282 |
| 587 | 20231123 | 093100 | 4134056300 | 93200 | 93200 | 93200 | 93100 | 1571 |
| 588 | 20231123 | 093000 | 3987680600 | 93200 | 93300 | 93300 | 93100 | 1878 |
| 589 | 20231123 | 092900 | 3812646800 | 93400 | 93300 | 93500 | 93100 | 3369 |
| 590 | 20231123 | 092800 | 3498331400 | 93400 | 93300 | 93700 | 93300 | 4042 |
| 591 | 20231123 | 092700 | 3120525400 | 93200 | 92600 | 93300 | 92500 | 4698 |
| 592 | 20231123 | 092600 | 2683770500 | 92600 | 92700 | 92700 | 92600 | 478 |
| 593 | 20231123 | 092500 | 2639492100 | 92600 | 92400 | 92600 | 92300 | 484 |
| 594 | 20231123 | 092400 | 2594716800 | 92300 | 92500 | 92500 | 92300 | 442 |
| 595 | 20231123 | 092300 | 2553871600 | 92500 | 92600 | 92600 | 92400 | 682 |
| 596 | 20231123 | 092200 | 2490786500 | 92600 | 92700 | 92700 | 92600 | 442 |
| 597 | 20231123 | 092100 | 2449837300 | 92700 | 92700 | 92700 | 92600 | 226 |
| 598 | 20231123 | 092000 | 2428891900 | 92600 | 92800 | 92800 | 92600 | 275 |
| 599 | 20231123 | 091900 | 2403412600 | 92800 | 92900 | 93000 | 92800 | 1731 |
| 600 | 20231123 | 091800 | 2242629700 | 92800 | 92600 | 92900 | 92600 | 2042 |
| 601 | 20231123 | 091700 | 2053197100 | 92600 | 92400 | 92600 | 92400 | 1262 |
| 602 | 20231123 | 091600 | 1936448800 | 92400 | 92400 | 92400 | 92300 | 503 |
| 603 | 20231123 | 091500 | 1889971700 | 92400 | 92400 | 92500 | 92400 | 22 |
| 604 | 20231123 | 091400 | 1887938100 | 92400 | 92200 | 92600 | 92200 | 1847 |
| 605 | 20231123 | 091300 | 1717326500 | 92200 | 92400 | 92400 | 92200 | 239 |
| 606 | 20231123 | 091200 | 1695261900 | 92300 | 92300 | 92400 | 92300 | 1762 |
| 607 | 20231123 | 091100 | 1532608800 | 92300 | 92400 | 92400 | 92300 | 801 |
| 608 | 20231123 | 091000 | 1458650900 | 92400 | 92300 | 92400 | 92200 | 824 |
| 609 | 20231123 | 090900 | 1382582200 | 92300 | 92500 | 92500 | 92200 | 644 |
| 610 | 20231123 | 090800 | 1323134600 | 92300 | 92000 | 92500 | 91900 | 2722 |
| 611 | 20231123 | 090700 | 1071939400 | 92000 | 91500 | 92100 | 91500 | 1627 |
| 612 | 20231123 | 090600 | 922550500 | 91500 | 91600 | 91700 | 91500 | 689 |
| 613 | 20231123 | 090500 | 859441900 | 91700 | 91700 | 91800 | 91600 | 456 |
| 614 | 20231123 | 090400 | 817647600 | 91700 | 91700 | 91900 | 91600 | 254 |
| 615 | 20231123 | 090300 | 794365500 | 91900 | 91700 | 91900 | 91600 | 641 |
| 616 | 20231123 | 090200 | 735602800 | 91800 | 91900 | 92100 | 91700 | 1132 |
| 617 | 20231123 | 090100 | 631456500 | 91900 | 91500 | 92100 | 91400 | 1996 |
| 618 | 20231123 | 090000 | 448160000 | 91500 | 91800 | 91800 | 91400 | 4887 |