37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 193400 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 17132 |
| 3 | 20231123 | 193300 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 4 | 20231123 | 193200 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 5 | 20231123 | 193100 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 6 | 20231123 | 193000 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 7 | 20231123 | 192900 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 8 | 20231123 | 192800 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 9 | 20231123 | 192700 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 10 | 20231123 | 192600 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 11 | 20231123 | 192500 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 12 | 20231123 | 192400 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 13 | 20231123 | 192300 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 14 | 20231123 | 192200 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 15 | 20231123 | 192100 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 16 | 20231123 | 192000 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 17 | 20231123 | 191900 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 18 | 20231123 | 191800 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 19 | 20231123 | 191700 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 20 | 20231123 | 191600 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 21 | 20231123 | 191500 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 22 | 20231123 | 191400 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 23 | 20231123 | 191300 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 24 | 20231123 | 191200 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 25 | 20231123 | 191100 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 26 | 20231123 | 191000 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 27 | 20231123 | 190900 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 28 | 20231123 | 190800 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 29 | 20231123 | 190700 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 30 | 20231123 | 190600 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 31 | 20231123 | 190500 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 32 | 20231123 | 190400 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 17132 |
| 33 | 20231123 | 190300 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 34 | 20231123 | 190200 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 35 | 20231123 | 190100 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 36 | 20231123 | 190000 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 37 | 20231123 | 185900 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 38 | 20231123 | 185800 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 39 | 20231123 | 185700 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 40 | 20231123 | 185600 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 41 | 20231123 | 185500 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 42 | 20231123 | 185400 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 43 | 20231123 | 185300 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 44 | 20231123 | 185200 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 45 | 20231123 | 185100 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 46 | 20231123 | 185000 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 47 | 20231123 | 184900 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 48 | 20231123 | 184800 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 49 | 20231123 | 184700 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 50 | 20231123 | 184600 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 51 | 20231123 | 184500 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 52 | 20231123 | 184400 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 53 | 20231123 | 184300 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 54 | 20231123 | 184200 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 55 | 20231123 | 184100 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 56 | 20231123 | 184000 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 57 | 20231123 | 183900 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 58 | 20231123 | 183800 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 59 | 20231123 | 183700 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 60 | 20231123 | 183600 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 61 | 20231123 | 183500 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 62 | 20231123 | 183400 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 17132 |
| 63 | 20231123 | 183300 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 64 | 20231123 | 183200 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 65 | 20231123 | 183100 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 66 | 20231123 | 183000 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 67 | 20231123 | 182900 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 68 | 20231123 | 182800 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 69 | 20231123 | 182700 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 70 | 20231123 | 182600 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 71 | 20231123 | 182500 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 72 | 20231123 | 182400 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 73 | 20231123 | 182300 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 74 | 20231123 | 182200 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 75 | 20231123 | 182100 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 76 | 20231123 | 182000 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 77 | 20231123 | 181900 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 78 | 20231123 | 181800 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 79 | 20231123 | 181700 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 80 | 20231123 | 181600 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 81 | 20231123 | 181500 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 82 | 20231123 | 181400 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 83 | 20231123 | 181300 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 84 | 20231123 | 181200 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 85 | 20231123 | 181100 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 86 | 20231123 | 181000 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 87 | 20231123 | 180900 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 88 | 20231123 | 180800 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 89 | 20231123 | 180700 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 90 | 20231123 | 180600 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 91 | 20231123 | 180500 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 92 | 20231123 | 180400 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 17132 |
| 93 | 20231123 | 180300 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 94 | 20231123 | 180200 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 95 | 20231123 | 180100 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 96 | 20231123 | 180000 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 97 | 20231123 | 175900 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 98 | 20231123 | 175800 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 99 | 20231123 | 175700 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 100 | 20231123 | 175600 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 101 | 20231123 | 175500 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 102 | 20231123 | 175400 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 103 | 20231123 | 175300 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 104 | 20231123 | 175200 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 105 | 20231123 | 175100 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 106 | 20231123 | 175000 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 107 | 20231123 | 174900 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 108 | 20231123 | 174800 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 109 | 20231123 | 174700 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 110 | 20231123 | 174600 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 111 | 20231123 | 174500 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 112 | 20231123 | 174400 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 113 | 20231123 | 174300 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 114 | 20231123 | 174200 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 115 | 20231123 | 174100 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 116 | 20231123 | 174000 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 117 | 20231123 | 173900 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 118 | 20231123 | 173800 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 119 | 20231123 | 173700 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 120 | 20231123 | 173600 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 121 | 20231123 | 173500 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 122 | 20231123 | 173400 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 17132 |
| 123 | 20231123 | 173300 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 124 | 20231123 | 173200 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 125 | 20231123 | 173100 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 126 | 20231123 | 173000 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 127 | 20231123 | 172900 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 128 | 20231123 | 172800 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 129 | 20231123 | 172700 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 130 | 20231123 | 172600 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 131 | 20231123 | 172500 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 132 | 20231123 | 172400 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 133 | 20231123 | 172300 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 134 | 20231123 | 172200 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 135 | 20231123 | 172100 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 136 | 20231123 | 172000 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 137 | 20231123 | 171900 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 138 | 20231123 | 171800 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 139 | 20231123 | 171700 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 140 | 20231123 | 171600 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 141 | 20231123 | 171500 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 142 | 20231123 | 171400 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 143 | 20231123 | 171300 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 144 | 20231123 | 171200 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 145 | 20231123 | 171100 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 146 | 20231123 | 171000 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 147 | 20231123 | 170900 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 148 | 20231123 | 170800 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 149 | 20231123 | 170700 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 150 | 20231123 | 170600 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 151 | 20231123 | 170500 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 152 | 20231123 | 170400 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 17132 |
| 153 | 20231123 | 170300 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 154 | 20231123 | 170200 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 155 | 20231123 | 170100 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 156 | 20231123 | 170000 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 157 | 20231123 | 165900 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 158 | 20231123 | 165800 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 159 | 20231123 | 165700 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 160 | 20231123 | 165600 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 161 | 20231123 | 165500 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 162 | 20231123 | 165400 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 163 | 20231123 | 165300 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 164 | 20231123 | 165200 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 165 | 20231123 | 165100 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 166 | 20231123 | 165000 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 167 | 20231123 | 164900 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 168 | 20231123 | 164800 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 169 | 20231123 | 164700 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 170 | 20231123 | 164600 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 171 | 20231123 | 164500 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 172 | 20231123 | 164400 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 173 | 20231123 | 164300 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 174 | 20231123 | 164200 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 175 | 20231123 | 164100 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 176 | 20231123 | 164000 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 177 | 20231123 | 163900 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 178 | 20231123 | 163800 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 179 | 20231123 | 163700 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 180 | 20231123 | 163600 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 181 | 20231123 | 163500 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 182 | 20231123 | 163400 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 17132 |
| 183 | 20231123 | 163300 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 184 | 20231123 | 163200 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 185 | 20231123 | 163100 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 186 | 20231123 | 163000 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 187 | 20231123 | 162900 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 188 | 20231123 | 162800 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 189 | 20231123 | 162700 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 190 | 20231123 | 162600 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 191 | 20231123 | 162500 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 192 | 20231123 | 162400 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 193 | 20231123 | 162300 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 194 | 20231123 | 162200 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 195 | 20231123 | 162100 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 196 | 20231123 | 162000 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 197 | 20231123 | 161900 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 198 | 20231123 | 161800 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 199 | 20231123 | 161700 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 200 | 20231123 | 161600 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 201 | 20231123 | 161500 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 202 | 20231123 | 161400 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 203 | 20231123 | 161300 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 204 | 20231123 | 161200 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 205 | 20231123 | 161100 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 206 | 20231123 | 161000 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 207 | 20231123 | 160900 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 208 | 20231123 | 160800 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 209 | 20231123 | 160700 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 210 | 20231123 | 160600 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 211 | 20231123 | 160500 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 212 | 20231123 | 160400 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 17132 |
| 213 | 20231123 | 160300 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 214 | 20231123 | 160200 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 215 | 20231123 | 160100 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 216 | 20231123 | 160000 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 217 | 20231123 | 155900 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 218 | 20231123 | 155800 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 219 | 20231123 | 155700 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 220 | 20231123 | 155600 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 221 | 20231123 | 155500 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 222 | 20231123 | 155400 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 223 | 20231123 | 155300 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 224 | 20231123 | 155200 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 225 | 20231123 | 155100 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 226 | 20231123 | 155000 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 227 | 20231123 | 154900 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 228 | 20231123 | 154800 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 229 | 20231123 | 154700 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 230 | 20231123 | 154600 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 231 | 20231123 | 154500 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 232 | 20231123 | 154400 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 233 | 20231123 | 154300 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 234 | 20231123 | 154200 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 235 | 20231123 | 154100 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 236 | 20231123 | 154000 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 237 | 20231123 | 153900 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 238 | 20231123 | 153800 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 239 | 20231123 | 153700 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 240 | 20231123 | 153600 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 241 | 20231123 | 153500 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 242 | 20231123 | 153400 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 17132 |
| 243 | 20231123 | 153300 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 244 | 20231123 | 153200 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 245 | 20231123 | 153100 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 0 |
| 246 | 20231123 | 153000 | 52753771900 | 172900 | 172900 | 172900 | 172900 | 17132 |
| 247 | 20231123 | 152900 | 49791649100 | 172900 | 172900 | 172900 | 172900 | 0 |
| 248 | 20231123 | 152800 | 49791649100 | 172900 | 172900 | 172900 | 172900 | 0 |
| 249 | 20231123 | 152700 | 49791649100 | 172900 | 172900 | 172900 | 172900 | 0 |
| 250 | 20231123 | 152600 | 49791649100 | 172900 | 172900 | 172900 | 172900 | 0 |
| 251 | 20231123 | 152500 | 49791649100 | 172900 | 172900 | 172900 | 172900 | 0 |
| 252 | 20231123 | 152400 | 49791649100 | 172900 | 172900 | 172900 | 172900 | 0 |
| 253 | 20231123 | 152300 | 49791649100 | 172900 | 172900 | 172900 | 172900 | 0 |
| 254 | 20231123 | 152200 | 49791649100 | 172900 | 172900 | 172900 | 172900 | 0 |
| 255 | 20231123 | 152100 | 49791649100 | 172900 | 172900 | 172900 | 172900 | 0 |
| 256 | 20231123 | 152000 | 49791649100 | 172900 | 172900 | 172900 | 172900 | 0 |
| 257 | 20231123 | 151900 | 49791649100 | 172900 | 172800 | 172900 | 172800 | 2946 |
| 258 | 20231123 | 151800 | 49282328200 | 172900 | 172900 | 172900 | 172800 | 592 |
| 259 | 20231123 | 151700 | 49179997000 | 172900 | 172800 | 172900 | 172800 | 1143 |
| 260 | 20231123 | 151600 | 48982398000 | 172800 | 172800 | 172900 | 172800 | 825 |
| 261 | 20231123 | 151500 | 48839763700 | 172800 | 172800 | 172900 | 172800 | 547 |
| 262 | 20231123 | 151400 | 48745193100 | 172800 | 172800 | 173000 | 172800 | 836 |
| 263 | 20231123 | 151300 | 48600663800 | 172800 | 172800 | 172900 | 172800 | 1689 |
| 264 | 20231123 | 151200 | 48308746800 | 172800 | 172900 | 172900 | 172800 | 742 |
| 265 | 20231123 | 151100 | 48180463000 | 173000 | 172900 | 173000 | 172800 | 1660 |
| 266 | 20231123 | 151000 | 47893406100 | 172900 | 172900 | 172900 | 172800 | 562 |
| 267 | 20231123 | 150900 | 47796243600 | 172900 | 172900 | 173000 | 172800 | 1047 |
| 268 | 20231123 | 150800 | 47615222800 | 172800 | 172800 | 172900 | 172800 | 428 |
| 269 | 20231123 | 150700 | 47541238300 | 172800 | 172800 | 173000 | 172800 | 1710 |
| 270 | 20231123 | 150600 | 47245605500 | 172800 | 173000 | 173000 | 172800 | 2244 |
| 271 | 20231123 | 150500 | 46857594800 | 172900 | 172800 | 173000 | 172800 | 1951 |
| 272 | 20231123 | 150400 | 46520291400 | 172800 | 172800 | 172900 | 172800 | 394 |
| 273 | 20231123 | 150300 | 46452180500 | 172800 | 172900 | 172900 | 172800 | 1027 |
| 274 | 20231123 | 150200 | 46274634500 | 172900 | 173000 | 173000 | 172800 | 576 |
| 275 | 20231123 | 150100 | 46175043500 | 172900 | 172800 | 172900 | 172800 | 755 |
| 276 | 20231123 | 150000 | 46044509300 | 173000 | 172900 | 173000 | 172800 | 1466 |
| 277 | 20231123 | 145900 | 45791046500 | 172800 | 173000 | 173000 | 172800 | 749 |
| 278 | 20231123 | 145800 | 45661557900 | 173000 | 172900 | 173000 | 172800 | 1697 |
| 279 | 20231123 | 145700 | 45368055500 | 172800 | 173000 | 173000 | 172800 | 742 |
| 280 | 20231123 | 145600 | 45239737000 | 172900 | 172900 | 173000 | 172800 | 2400 |
| 281 | 20231123 | 145500 | 44824701400 | 173000 | 172900 | 173000 | 172800 | 1888 |
| 282 | 20231123 | 145400 | 44498190900 | 172800 | 173000 | 173000 | 172800 | 3245 |
| 283 | 20231123 | 145300 | 43936949800 | 172900 | 173000 | 173000 | 172800 | 1596 |
| 284 | 20231123 | 145200 | 43660924800 | 173000 | 172900 | 173000 | 172800 | 926 |
| 285 | 20231123 | 145100 | 43500780000 | 173000 | 172900 | 173000 | 172800 | 1182 |
| 286 | 20231123 | 145000 | 43296432400 | 172900 | 173000 | 173000 | 172800 | 1647 |
| 287 | 20231123 | 144900 | 43011661000 | 173000 | 172700 | 173000 | 172700 | 1088 |
| 288 | 20231123 | 144800 | 42823524000 | 172700 | 172800 | 172900 | 172700 | 909 |
| 289 | 20231123 | 144700 | 42666395500 | 172700 | 172900 | 172900 | 172700 | 1873 |
| 290 | 20231123 | 144600 | 42342582900 | 172900 | 172800 | 172900 | 172700 | 437 |
| 291 | 20231123 | 144500 | 42267049000 | 172900 | 172900 | 172900 | 172700 | 1088 |
| 292 | 20231123 | 144400 | 42079029200 | 172900 | 172900 | 172900 | 172800 | 1278 |
| 293 | 20231123 | 144300 | 41858098000 | 172800 | 172900 | 172900 | 172800 | 1484 |
| 294 | 20231123 | 144200 | 41601585100 | 172800 | 172800 | 172900 | 172700 | 2200 |
| 295 | 20231123 | 144100 | 41221238700 | 172800 | 172800 | 172800 | 172600 | 1295 |
| 296 | 20231123 | 144000 | 40997492300 | 172800 | 172700 | 172800 | 172600 | 863 |
| 297 | 20231123 | 143900 | 40848393500 | 172800 | 172700 | 172800 | 172600 | 1044 |
| 298 | 20231123 | 143800 | 40668023500 | 172700 | 172800 | 172800 | 172600 | 993 |
| 299 | 20231123 | 143700 | 40496509500 | 172700 | 172700 | 172800 | 172700 | 814 |
| 300 | 20231123 | 143600 | 40355869500 | 172700 | 172700 | 172800 | 172700 | 505 |
| 301 | 20231123 | 143500 | 40268625600 | 172800 | 172800 | 172800 | 172600 | 1091 |
| 302 | 20231123 | 143400 | 40080127300 | 172800 | 172800 | 172800 | 172700 | 452 |
| 303 | 20231123 | 143300 | 40002048200 | 172700 | 172700 | 172800 | 172600 | 700 |
| 304 | 20231123 | 143200 | 39881152900 | 172700 | 172800 | 172800 | 172700 | 900 |
| 305 | 20231123 | 143100 | 39725659700 | 172800 | 172700 | 172800 | 172600 | 1084 |
| 306 | 20231123 | 143000 | 39538407800 | 172700 | 172600 | 172800 | 172600 | 583 |
| 307 | 20231123 | 142900 | 39437711300 | 172700 | 172800 | 172800 | 172600 | 700 |
| 308 | 20231123 | 142800 | 39316783000 | 172800 | 172600 | 172800 | 172600 | 730 |
| 309 | 20231123 | 142700 | 39190679700 | 172700 | 172600 | 172800 | 172600 | 521 |
| 310 | 20231123 | 142600 | 39100716600 | 172600 | 172700 | 172700 | 172600 | 582 |
| 311 | 20231123 | 142500 | 39000227100 | 172700 | 172700 | 172700 | 172600 | 774 |
| 312 | 20231123 | 142400 | 38866573700 | 172600 | 172600 | 172700 | 172500 | 776 |
| 313 | 20231123 | 142300 | 38732625800 | 172700 | 172600 | 172700 | 172500 | 613 |
| 314 | 20231123 | 142200 | 38626816200 | 172600 | 172600 | 172600 | 172500 | 513 |
| 315 | 20231123 | 142100 | 38538286600 | 172500 | 172600 | 172600 | 172500 | 598 |
| 316 | 20231123 | 142000 | 38435093700 | 172600 | 172400 | 172600 | 172400 | 634 |
| 317 | 20231123 | 141900 | 38325693900 | 172500 | 172500 | 172700 | 172400 | 369 |
| 318 | 20231123 | 141800 | 38262023200 | 172500 | 172400 | 172700 | 172400 | 593 |
| 319 | 20231123 | 141700 | 38159699600 | 172400 | 172500 | 172700 | 172400 | 836 |
| 320 | 20231123 | 141600 | 38015435800 | 172700 | 172600 | 172700 | 172500 | 927 |
| 321 | 20231123 | 141500 | 37855403200 | 172500 | 172700 | 172700 | 172500 | 657 |
| 322 | 20231123 | 141400 | 37741994800 | 172600 | 172500 | 172700 | 172400 | 658 |
| 323 | 20231123 | 141300 | 37628427500 | 172500 | 172500 | 172700 | 172400 | 615 |
| 324 | 20231123 | 141200 | 37522288300 | 172600 | 172500 | 172600 | 172400 | 806 |
| 325 | 20231123 | 141100 | 37383206600 | 172400 | 172500 | 172700 | 172400 | 405 |
| 326 | 20231123 | 141000 | 37313317500 | 172500 | 172500 | 172600 | 172400 | 447 |
| 327 | 20231123 | 140900 | 37236193100 | 172600 | 172600 | 172700 | 172400 | 1099 |
| 328 | 20231123 | 140800 | 37046566800 | 172500 | 172600 | 172600 | 172500 | 446 |
| 329 | 20231123 | 140700 | 36969609500 | 172500 | 172500 | 172600 | 172500 | 466 |
| 330 | 20231123 | 140600 | 36889195300 | 172500 | 172600 | 172700 | 172500 | 637 |
| 331 | 20231123 | 140500 | 36779236300 | 172600 | 172500 | 172600 | 172500 | 1297 |
| 332 | 20231123 | 140400 | 36555399500 | 172500 | 172500 | 172600 | 172500 | 875 |
| 333 | 20231123 | 140300 | 36404439000 | 172500 | 172600 | 172600 | 172500 | 430 |
| 334 | 20231123 | 140200 | 36330236500 | 172500 | 172600 | 172600 | 172500 | 961 |
| 335 | 20231123 | 140100 | 36164392300 | 172600 | 172700 | 172700 | 172600 | 479 |
| 336 | 20231123 | 140000 | 36081687400 | 172600 | 172700 | 172800 | 172600 | 627 |
| 337 | 20231123 | 135900 | 35973384800 | 172800 | 172700 | 172800 | 172700 | 752 |
| 338 | 20231123 | 135800 | 35843489800 | 172700 | 172800 | 172800 | 172700 | 1104 |
| 339 | 20231123 | 135700 | 35652772900 | 172700 | 172700 | 172800 | 172700 | 714 |
| 340 | 20231123 | 135600 | 35529426700 | 172700 | 172700 | 172800 | 172600 | 841 |
| 341 | 20231123 | 135500 | 35384178400 | 172600 | 172700 | 172700 | 172600 | 361 |
| 342 | 20231123 | 135400 | 35321838700 | 172700 | 172700 | 172700 | 172600 | 767 |
| 343 | 20231123 | 135300 | 35189388700 | 172700 | 172600 | 172700 | 172600 | 629 |
| 344 | 20231123 | 135200 | 35080769500 | 172600 | 172600 | 172700 | 172600 | 580 |
| 345 | 20231123 | 135100 | 34980627900 | 172600 | 172700 | 172700 | 172500 | 729 |
| 346 | 20231123 | 135000 | 34854761100 | 172700 | 172700 | 172800 | 172600 | 766 |
| 347 | 20231123 | 134900 | 34722478900 | 172700 | 172600 | 172700 | 172600 | 311 |
| 348 | 20231123 | 134800 | 34668775300 | 172600 | 172700 | 172800 | 172600 | 863 |
| 349 | 20231123 | 134700 | 34519754500 | 172600 | 172600 | 172700 | 172600 | 337 |
| 350 | 20231123 | 134600 | 34461563600 | 172600 | 172600 | 172700 | 172600 | 438 |
| 351 | 20231123 | 134500 | 34385934800 | 172600 | 172600 | 172700 | 172600 | 350 |
| 352 | 20231123 | 134400 | 34325501900 | 172600 | 172700 | 172800 | 172500 | 760 |
| 353 | 20231123 | 134300 | 34194287400 | 172800 | 172800 | 172800 | 172600 | 433 |
| 354 | 20231123 | 134200 | 34119504800 | 172700 | 172700 | 172700 | 172600 | 500 |
| 355 | 20231123 | 134100 | 34033165700 | 172700 | 172700 | 172700 | 172500 | 384 |
| 356 | 20231123 | 134000 | 33966883500 | 172600 | 172600 | 172700 | 172500 | 420 |
| 357 | 20231123 | 133900 | 33894399500 | 172500 | 172700 | 172700 | 172500 | 925 |
| 358 | 20231123 | 133800 | 33734749400 | 172600 | 172800 | 172800 | 172600 | 773 |
| 359 | 20231123 | 133700 | 33601248800 | 172800 | 172800 | 172800 | 172700 | 756 |
| 360 | 20231123 | 133600 | 33470626800 | 172800 | 172700 | 172800 | 172700 | 689 |
| 361 | 20231123 | 133500 | 33351617800 | 172800 | 172700 | 172800 | 172600 | 676 |
| 362 | 20231123 | 133400 | 33234877100 | 172700 | 172700 | 172700 | 172600 | 279 |
| 363 | 20231123 | 133300 | 33186694900 | 172700 | 172700 | 172800 | 172600 | 413 |
| 364 | 20231123 | 133200 | 33115383600 | 172800 | 172700 | 172800 | 172700 | 823 |
| 365 | 20231123 | 133100 | 32973204600 | 172700 | 172700 | 172800 | 172600 | 514 |
| 366 | 20231123 | 133000 | 32884434100 | 172700 | 172700 | 172700 | 172600 | 755 |
| 367 | 20231123 | 132900 | 32754058200 | 172700 | 172600 | 172700 | 172600 | 712 |
| 368 | 20231123 | 132800 | 32631133400 | 172700 | 172600 | 172700 | 172500 | 461 |
| 369 | 20231123 | 132700 | 32551536100 | 172600 | 172600 | 172600 | 172500 | 795 |
| 370 | 20231123 | 132600 | 32414336600 | 172500 | 172700 | 172700 | 172500 | 580 |
| 371 | 20231123 | 132500 | 32314229900 | 172700 | 172500 | 172700 | 172500 | 362 |
| 372 | 20231123 | 132400 | 32251746200 | 172600 | 172600 | 172600 | 172500 | 1121 |
| 373 | 20231123 | 132300 | 32058269700 | 172600 | 172600 | 172800 | 172500 | 1796 |
| 374 | 20231123 | 132200 | 31748219800 | 172700 | 172700 | 172800 | 172600 | 2271 |
| 375 | 20231123 | 132100 | 31355996700 | 172700 | 172300 | 172700 | 172300 | 10746 |
| 376 | 20231123 | 132000 | 29502389600 | 172300 | 172300 | 172400 | 172200 | 899 |
| 377 | 20231123 | 131900 | 29347443100 | 172400 | 172400 | 172400 | 172300 | 831 |
| 378 | 20231123 | 131800 | 29204204000 | 172400 | 172400 | 172400 | 172200 | 795 |
| 379 | 20231123 | 131700 | 29067160700 | 172300 | 172300 | 172400 | 172200 | 529 |
| 380 | 20231123 | 131600 | 28975984000 | 172300 | 172300 | 172400 | 172200 | 472 |
| 381 | 20231123 | 131500 | 28894639900 | 172300 | 172300 | 172400 | 172200 | 1099 |
| 382 | 20231123 | 131400 | 28705276200 | 172400 | 172300 | 172400 | 172300 | 1310 |
| 383 | 20231123 | 131300 | 28479510700 | 172400 | 172300 | 172400 | 172300 | 487 |
| 384 | 20231123 | 131200 | 28395566100 | 172300 | 172200 | 172400 | 172200 | 803 |
| 385 | 20231123 | 131100 | 28257231200 | 172200 | 172300 | 172400 | 172200 | 444 |
| 386 | 20231123 | 131000 | 28180724600 | 172300 | 172400 | 172400 | 172300 | 727 |
| 387 | 20231123 | 130900 | 28055450800 | 172300 | 172300 | 172400 | 172300 | 936 |
| 388 | 20231123 | 130800 | 27894099000 | 172300 | 172300 | 172400 | 172200 | 268 |
| 389 | 20231123 | 130700 | 27847916000 | 172200 | 172300 | 172400 | 172200 | 459 |
| 390 | 20231123 | 130600 | 27768806100 | 172300 | 172300 | 172400 | 172300 | 263 |
| 391 | 20231123 | 130500 | 27723476600 | 172300 | 172400 | 172400 | 172200 | 530 |
| 392 | 20231123 | 130400 | 27632156400 | 172300 | 172400 | 172400 | 172300 | 778 |
| 393 | 20231123 | 130300 | 27498042700 | 172300 | 172400 | 172400 | 172300 | 403 |
| 394 | 20231123 | 130200 | 27428589500 | 172300 | 172400 | 172400 | 172300 | 508 |
| 395 | 20231123 | 130100 | 27341040600 | 172300 | 172300 | 172400 | 172300 | 371 |
| 396 | 20231123 | 130000 | 27277100100 | 172300 | 172300 | 172400 | 172300 | 587 |
| 397 | 20231123 | 125900 | 27175910300 | 172400 | 172300 | 172400 | 172200 | 226 |
| 398 | 20231123 | 125800 | 27136966200 | 172300 | 172300 | 172300 | 172200 | 932 |
| 399 | 20231123 | 125700 | 26976391400 | 172300 | 172300 | 172300 | 172200 | 317 |
| 400 | 20231123 | 125600 | 26921788800 | 172300 | 172100 | 172300 | 172100 | 547 |
| 401 | 20231123 | 125500 | 26827554100 | 172200 | 172300 | 172300 | 172100 | 420 |
| 402 | 20231123 | 125400 | 26755223200 | 172200 | 172200 | 172300 | 172100 | 446 |
| 403 | 20231123 | 125300 | 26678399200 | 172200 | 172200 | 172300 | 172100 | 814 |
| 404 | 20231123 | 125200 | 26538196300 | 172200 | 172200 | 172300 | 172100 | 346 |
| 405 | 20231123 | 125100 | 26478622900 | 172200 | 172200 | 172300 | 172200 | 689 |
| 406 | 20231123 | 125000 | 26359961200 | 172200 | 172200 | 172200 | 172100 | 670 |
| 407 | 20231123 | 124900 | 26244599600 | 172200 | 172200 | 172200 | 172100 | 378 |
| 408 | 20231123 | 124800 | 26179522700 | 172100 | 172100 | 172200 | 172100 | 270 |
| 409 | 20231123 | 124700 | 26133031700 | 172100 | 172200 | 172200 | 172100 | 564 |
| 410 | 20231123 | 124600 | 26035936900 | 172200 | 172100 | 172200 | 172100 | 382 |
| 411 | 20231123 | 124500 | 25970175700 | 172100 | 172100 | 172200 | 172100 | 291 |
| 412 | 20231123 | 124400 | 25920079700 | 172000 | 172100 | 172200 | 172000 | 479 |
| 413 | 20231123 | 124300 | 25837646200 | 172000 | 172300 | 172300 | 172000 | 703 |
| 414 | 20231123 | 124200 | 25716654100 | 172100 | 172200 | 172300 | 172100 | 1117 |
| 415 | 20231123 | 124100 | 25524231300 | 172200 | 172200 | 172200 | 172100 | 905 |
| 416 | 20231123 | 124000 | 25368396800 | 172200 | 172200 | 172200 | 171900 | 403 |
| 417 | 20231123 | 123900 | 25299065500 | 172000 | 171900 | 172200 | 171900 | 494 |
| 418 | 20231123 | 123800 | 25214072600 | 172000 | 172000 | 172000 | 171900 | 506 |
| 419 | 20231123 | 123700 | 25127048900 | 172000 | 172100 | 172100 | 171900 | 724 |
| 420 | 20231123 | 123600 | 25002525800 | 172100 | 172200 | 172300 | 172100 | 657 |
| 421 | 20231123 | 123500 | 24889411100 | 172200 | 172100 | 172200 | 172000 | 522 |
| 422 | 20231123 | 123400 | 24799545800 | 172200 | 172300 | 172300 | 172200 | 463 |
| 423 | 20231123 | 123300 | 24719785100 | 172200 | 172000 | 172300 | 171900 | 507 |
| 424 | 20231123 | 123200 | 24632510000 | 171900 | 172200 | 172200 | 171900 | 1050 |
| 425 | 20231123 | 123100 | 24451830800 | 172100 | 172300 | 172300 | 172100 | 712 |
| 426 | 20231123 | 123000 | 24329237700 | 172200 | 172300 | 172300 | 172200 | 518 |
| 427 | 20231123 | 122900 | 24240006500 | 172300 | 172200 | 172300 | 172200 | 615 |
| 428 | 20231123 | 122800 | 24134068900 | 172300 | 172300 | 172400 | 172200 | 479 |
| 429 | 20231123 | 122700 | 24051535300 | 172300 | 172300 | 172300 | 172200 | 507 |
| 430 | 20231123 | 122600 | 23964190400 | 172300 | 172200 | 172300 | 172200 | 489 |
| 431 | 20231123 | 122500 | 23879948400 | 172300 | 172100 | 172300 | 172100 | 444 |
| 432 | 20231123 | 122400 | 23803482600 | 172100 | 172300 | 172300 | 172100 | 597 |
| 433 | 20231123 | 122300 | 23700664800 | 172300 | 172300 | 172400 | 172200 | 608 |
| 434 | 20231123 | 122200 | 23595900900 | 172400 | 172300 | 172400 | 172200 | 417 |
| 435 | 20231123 | 122100 | 23524044700 | 172300 | 172200 | 172400 | 172200 | 756 |
| 436 | 20231123 | 122000 | 23393786700 | 172300 | 172300 | 172400 | 172200 | 715 |
| 437 | 20231123 | 121900 | 23270618000 | 172300 | 172300 | 172400 | 172200 | 512 |
| 438 | 20231123 | 121800 | 23182394500 | 172300 | 172200 | 172300 | 172000 | 435 |
| 439 | 20231123 | 121700 | 23107493700 | 172300 | 172300 | 172400 | 172100 | 640 |
| 440 | 20231123 | 121600 | 22997222500 | 172300 | 172300 | 172300 | 172200 | 551 |
| 441 | 20231123 | 121500 | 22902304900 | 172300 | 172000 | 172300 | 172000 | 230 |
| 442 | 20231123 | 121400 | 22862715900 | 172000 | 172000 | 172200 | 171900 | 2408 |
| 443 | 20231123 | 121300 | 22448187300 | 172000 | 172100 | 172100 | 171900 | 239 |
| 444 | 20231123 | 121200 | 22407071300 | 172100 | 171900 | 172200 | 171900 | 106 |
| 445 | 20231123 | 121100 | 22388839400 | 172000 | 171800 | 172000 | 171800 | 352 |
| 446 | 20231123 | 121000 | 22328315300 | 171900 | 171900 | 171900 | 171800 | 332 |
| 447 | 20231123 | 120900 | 22271253500 | 171900 | 171800 | 171900 | 171800 | 327 |
| 448 | 20231123 | 120800 | 22215064500 | 171900 | 172000 | 172000 | 171800 | 387 |
| 449 | 20231123 | 120700 | 22148532200 | 171900 | 171900 | 172000 | 171900 | 303 |
| 450 | 20231123 | 120600 | 22096437100 | 172000 | 171900 | 172000 | 171900 | 331 |
| 451 | 20231123 | 120500 | 22039530700 | 172000 | 171900 | 172300 | 171800 | 3252 |
| 452 | 20231123 | 120400 | 21479888000 | 171900 | 171800 | 171900 | 171800 | 264 |
| 453 | 20231123 | 120300 | 21434514700 | 171800 | 171800 | 171900 | 171700 | 302 |
| 454 | 20231123 | 120200 | 21382623900 | 171800 | 171800 | 171800 | 171700 | 187 |
| 455 | 20231123 | 120100 | 21350505700 | 171700 | 171800 | 171800 | 171700 | 820 |
| 456 | 20231123 | 120000 | 21209638600 | 171700 | 171700 | 171800 | 171700 | 516 |
| 457 | 20231123 | 115900 | 21121016400 | 171800 | 171700 | 171800 | 171700 | 850 |
| 458 | 20231123 | 115800 | 20975058200 | 171700 | 171800 | 171800 | 171700 | 159 |
| 459 | 20231123 | 115700 | 20947746300 | 171700 | 171900 | 171900 | 171700 | 850 |
| 460 | 20231123 | 115600 | 20801718100 | 171800 | 171800 | 171900 | 171800 | 456 |
| 461 | 20231123 | 115500 | 20723364600 | 171800 | 171900 | 171900 | 171800 | 200 |
| 462 | 20231123 | 115400 | 20688989000 | 171900 | 171900 | 171900 | 171800 | 325 |
| 463 | 20231123 | 115300 | 20633146600 | 171800 | 171900 | 172000 | 171800 | 1485 |
| 464 | 20231123 | 115200 | 20377892300 | 171900 | 172000 | 172000 | 171900 | 167 |
| 465 | 20231123 | 115100 | 20349175300 | 172000 | 172000 | 172000 | 171900 | 286 |
| 466 | 20231123 | 115000 | 20299994800 | 172000 | 171900 | 172000 | 171900 | 184 |
| 467 | 20231123 | 114900 | 20268358800 | 171900 | 171900 | 172000 | 171900 | 220 |
| 468 | 20231123 | 114800 | 20230533800 | 172000 | 171900 | 172000 | 171900 | 178 |
| 469 | 20231123 | 114700 | 20199924300 | 172000 | 171900 | 172000 | 171900 | 424 |
| 470 | 20231123 | 114600 | 20127023100 | 171900 | 172000 | 172000 | 171900 | 139 |
| 471 | 20231123 | 114500 | 20103122600 | 171900 | 171900 | 172000 | 171900 | 195 |
| 472 | 20231123 | 114400 | 20069588400 | 172000 | 172000 | 172000 | 171900 | 231 |
| 473 | 20231123 | 114300 | 20029867500 | 172000 | 172000 | 172100 | 171900 | 352 |
| 474 | 20231123 | 114200 | 19969320600 | 171900 | 172000 | 172000 | 171900 | 545 |
| 475 | 20231123 | 114100 | 19875621400 | 172000 | 171900 | 172000 | 171900 | 121 |
| 476 | 20231123 | 114000 | 19854814400 | 172000 | 172000 | 172000 | 171900 | 438 |
| 477 | 20231123 | 113900 | 19779488800 | 171900 | 171900 | 172000 | 171900 | 379 |
| 478 | 20231123 | 113800 | 19714314400 | 171900 | 172000 | 172000 | 171900 | 390 |
| 479 | 20231123 | 113700 | 19647241400 | 171900 | 172000 | 172000 | 171900 | 153 |
| 480 | 20231123 | 113600 | 19620931800 | 172000 | 171900 | 172000 | 171900 | 268 |
| 481 | 20231123 | 113500 | 19574848800 | 171900 | 172000 | 172000 | 171900 | 231 |
| 482 | 20231123 | 113400 | 19535125000 | 172000 | 172000 | 172100 | 171900 | 564 |
| 483 | 20231123 | 113300 | 19438122100 | 171900 | 172000 | 172100 | 171900 | 668 |
| 484 | 20231123 | 113200 | 19323225900 | 172000 | 172100 | 172100 | 172000 | 153 |
| 485 | 20231123 | 113100 | 19296901900 | 172100 | 172300 | 172300 | 172000 | 421 |
| 486 | 20231123 | 113000 | 19224415000 | 172300 | 172100 | 172300 | 172000 | 527 |
| 487 | 20231123 | 112900 | 19133692600 | 172200 | 172000 | 172300 | 172000 | 592 |
| 488 | 20231123 | 112800 | 19031812200 | 172000 | 172000 | 172100 | 172000 | 1793 |
| 489 | 20231123 | 112700 | 18723402400 | 172000 | 172200 | 172300 | 172000 | 2317 |
| 490 | 20231123 | 112600 | 18324498400 | 172300 | 172200 | 172300 | 172200 | 230 |
| 491 | 20231123 | 112500 | 18284879900 | 172300 | 172300 | 172400 | 172200 | 2116 |
| 492 | 20231123 | 112400 | 17920298800 | 172300 | 172400 | 172500 | 172300 | 975 |
| 493 | 20231123 | 112300 | 17752197600 | 172500 | 172400 | 172500 | 172400 | 222 |
| 494 | 20231123 | 112200 | 17713912100 | 172500 | 172500 | 172500 | 172400 | 222 |
| 495 | 20231123 | 112100 | 17675625700 | 172500 | 172500 | 172500 | 172400 | 276 |
| 496 | 20231123 | 112000 | 17628029200 | 172500 | 172400 | 172500 | 172400 | 203 |
| 497 | 20231123 | 111900 | 17593020000 | 172400 | 172300 | 172500 | 172300 | 232 |
| 498 | 20231123 | 111800 | 17553023200 | 172300 | 172500 | 172500 | 172300 | 922 |
| 499 | 20231123 | 111700 | 17394076900 | 172400 | 172300 | 172500 | 172300 | 2011 |
| 500 | 20231123 | 111600 | 17047305900 | 172400 | 172300 | 172400 | 172300 | 826 |
| 501 | 20231123 | 111500 | 16904917100 | 172300 | 172300 | 172400 | 172300 | 354 |
| 502 | 20231123 | 111400 | 16843903800 | 172300 | 172300 | 172400 | 172300 | 146 |
| 503 | 20231123 | 111300 | 16818744500 | 172300 | 172200 | 172400 | 172200 | 487 |
| 504 | 20231123 | 111200 | 16734852300 | 172300 | 172300 | 172300 | 172200 | 442 |
| 505 | 20231123 | 111100 | 16658706000 | 172300 | 172200 | 172300 | 172200 | 362 |
| 506 | 20231123 | 111000 | 16596342900 | 172300 | 172400 | 172400 | 172200 | 547 |
| 507 | 20231123 | 110900 | 16502099300 | 172200 | 172400 | 172400 | 172200 | 968 |
| 508 | 20231123 | 110800 | 16335327700 | 172400 | 172300 | 172400 | 172300 | 366 |
| 509 | 20231123 | 110700 | 16272255700 | 172300 | 172100 | 172500 | 172000 | 9425 |
| 510 | 20231123 | 110600 | 14648455700 | 172100 | 172000 | 172100 | 172000 | 234 |
| 511 | 20231123 | 110500 | 14608193900 | 172100 | 172100 | 172100 | 172000 | 508 |
| 512 | 20231123 | 110400 | 14520794500 | 172100 | 172100 | 172100 | 172000 | 218 |
| 513 | 20231123 | 110300 | 14483287800 | 172100 | 172000 | 172100 | 172000 | 367 |
| 514 | 20231123 | 110200 | 14420149900 | 172000 | 172100 | 172100 | 172000 | 307 |
| 515 | 20231123 | 110100 | 14367327100 | 172000 | 172100 | 172200 | 172000 | 413 |
| 516 | 20231123 | 110000 | 14296248900 | 172200 | 172100 | 172200 | 172000 | 183 |
| 517 | 20231123 | 105900 | 14264756100 | 172100 | 172200 | 172200 | 172100 | 2669 |
| 518 | 20231123 | 105800 | 13805408200 | 172100 | 172100 | 172200 | 172100 | 268 |
| 519 | 20231123 | 105700 | 13759269200 | 172100 | 172100 | 172200 | 172100 | 533 |
| 520 | 20231123 | 105600 | 13667522900 | 172100 | 172100 | 172200 | 172100 | 569 |
| 521 | 20231123 | 105500 | 13569563900 | 172200 | 172100 | 172200 | 172100 | 264 |
| 522 | 20231123 | 105400 | 13524120900 | 172100 | 172100 | 172200 | 172100 | 413 |
| 523 | 20231123 | 105300 | 13453017700 | 172200 | 172100 | 172200 | 172100 | 308 |
| 524 | 20231123 | 105200 | 13399999400 | 172200 | 172200 | 172200 | 172100 | 457 |
| 525 | 20231123 | 105100 | 13321330200 | 172200 | 172200 | 172200 | 172100 | 325 |
| 526 | 20231123 | 105000 | 13265372800 | 172100 | 172200 | 172200 | 172100 | 1760 |
| 527 | 20231123 | 104900 | 12962360200 | 172200 | 172200 | 172200 | 172100 | 284 |
| 528 | 20231123 | 104800 | 12913464300 | 172200 | 172200 | 172200 | 172100 | 191 |
| 529 | 20231123 | 104700 | 12880580100 | 172200 | 172100 | 172200 | 172100 | 565 |
| 530 | 20231123 | 104600 | 12783330500 | 172200 | 172200 | 172200 | 172100 | 393 |
| 531 | 20231123 | 104500 | 12715668400 | 172100 | 172200 | 172200 | 172100 | 570 |
| 532 | 20231123 | 104400 | 12617546100 | 172200 | 172100 | 172200 | 172100 | 320 |
| 533 | 20231123 | 104300 | 12562458200 | 172200 | 172200 | 172200 | 172100 | 280 |
| 534 | 20231123 | 104200 | 12514251400 | 172200 | 172200 | 172200 | 172100 | 444 |
| 535 | 20231123 | 104100 | 12437808400 | 172200 | 172100 | 172200 | 172100 | 521 |
| 536 | 20231123 | 104000 | 12348122500 | 172200 | 172200 | 172200 | 172100 | 562 |
| 537 | 20231123 | 103900 | 12251377200 | 172100 | 172200 | 172200 | 172100 | 486 |
| 538 | 20231123 | 103800 | 12167705100 | 172200 | 172100 | 172200 | 172100 | 555 |
| 539 | 20231123 | 103700 | 12072167500 | 172100 | 172100 | 172200 | 172100 | 251 |
| 540 | 20231123 | 103600 | 12028957600 | 172100 | 172100 | 172200 | 172100 | 543 |
| 541 | 20231123 | 103500 | 11935489900 | 172100 | 172200 | 172200 | 172100 | 351 |
| 542 | 20231123 | 103400 | 11875065000 | 172200 | 172200 | 172200 | 172100 | 201 |
| 543 | 20231123 | 103300 | 11840459600 | 172200 | 172200 | 172200 | 172100 | 329 |
| 544 | 20231123 | 103200 | 11783820200 | 172200 | 172200 | 172300 | 172100 | 420 |
| 545 | 20231123 | 103100 | 11711500800 | 172200 | 172200 | 172200 | 172100 | 514 |
| 546 | 20231123 | 103000 | 11623022600 | 172200 | 172100 | 172300 | 172100 | 826 |
| 547 | 20231123 | 102900 | 11480764000 | 172100 | 172200 | 172200 | 172100 | 778 |
| 548 | 20231123 | 102800 | 11346806300 | 172200 | 172200 | 172200 | 172100 | 654 |
| 549 | 20231123 | 102700 | 11234193800 | 172200 | 172100 | 172200 | 172100 | 254 |
| 550 | 20231123 | 102600 | 11190466200 | 172200 | 172100 | 172200 | 172100 | 482 |
| 551 | 20231123 | 102500 | 11107500500 | 172200 | 172200 | 172300 | 172100 | 1157 |
| 552 | 20231123 | 102400 | 10908258000 | 172300 | 172200 | 172300 | 172200 | 1178 |
| 553 | 20231123 | 102300 | 10705385400 | 172300 | 172100 | 172300 | 172100 | 2035 |
| 554 | 20231123 | 102200 | 10354938600 | 172200 | 172200 | 172200 | 172100 | 291 |
| 555 | 20231123 | 102100 | 10304843600 | 172200 | 172100 | 172200 | 172100 | 286 |
| 556 | 20231123 | 102000 | 10255606700 | 172100 | 172100 | 172200 | 172100 | 264 |
| 557 | 20231123 | 101900 | 10210160200 | 172200 | 172100 | 172200 | 172100 | 414 |
| 558 | 20231123 | 101800 | 10138897800 | 172100 | 172100 | 172200 | 172000 | 763 |
| 559 | 20231123 | 101700 | 10007575800 | 172100 | 172200 | 172200 | 172100 | 382 |
| 560 | 20231123 | 101600 | 9941817400 | 172200 | 172000 | 172200 | 172000 | 1305 |
| 561 | 20231123 | 101500 | 9717233300 | 172000 | 172000 | 172100 | 172000 | 281 |
| 562 | 20231123 | 101400 | 9668888400 | 172000 | 172100 | 172100 | 172000 | 486 |
| 563 | 20231123 | 101300 | 9585290800 | 172100 | 172100 | 172200 | 172000 | 965 |
| 564 | 20231123 | 101200 | 9419202600 | 172100 | 172000 | 172100 | 171900 | 2053 |
| 565 | 20231123 | 101100 | 9066067000 | 171900 | 171800 | 172000 | 171800 | 1473 |
| 566 | 20231123 | 101000 | 8812879800 | 171800 | 171800 | 171800 | 171700 | 360 |
| 567 | 20231123 | 100900 | 8751032500 | 171700 | 171800 | 171800 | 171700 | 274 |
| 568 | 20231123 | 100800 | 8703965800 | 171700 | 171700 | 171800 | 171600 | 275 |
| 569 | 20231123 | 100700 | 8656738500 | 171700 | 171700 | 171800 | 171600 | 272 |
| 570 | 20231123 | 100600 | 8610021600 | 171800 | 171800 | 171800 | 171700 | 801 |
| 571 | 20231123 | 100500 | 8472460600 | 171800 | 171700 | 171800 | 171700 | 392 |
| 572 | 20231123 | 100400 | 8405130900 | 171700 | 171800 | 171800 | 171700 | 375 |
| 573 | 20231123 | 100300 | 8340723600 | 171800 | 171700 | 171800 | 171700 | 1065 |
| 574 | 20231123 | 100200 | 8157856100 | 171700 | 171700 | 171800 | 171600 | 973 |
| 575 | 20231123 | 100100 | 7990782700 | 171600 | 171600 | 171800 | 171600 | 299 |
| 576 | 20231123 | 100000 | 7939450200 | 171700 | 171700 | 171800 | 171600 | 430 |
| 577 | 20231123 | 095900 | 7865614200 | 171800 | 171800 | 171800 | 171600 | 1297 |
| 578 | 20231123 | 095800 | 7642909700 | 171800 | 171800 | 171900 | 171700 | 355 |
| 579 | 20231123 | 095700 | 7581914200 | 171800 | 171800 | 171800 | 171800 | 251 |
| 580 | 20231123 | 095600 | 7538792400 | 171800 | 171800 | 171800 | 171700 | 285 |
| 581 | 20231123 | 095500 | 7489832600 | 171800 | 171800 | 171900 | 171700 | 372 |
| 582 | 20231123 | 095400 | 7425907400 | 171800 | 171700 | 171900 | 171700 | 330 |
| 583 | 20231123 | 095300 | 7369228200 | 171700 | 171700 | 171900 | 171700 | 242 |
| 584 | 20231123 | 095200 | 7327652900 | 171800 | 171800 | 171800 | 171700 | 373 |
| 585 | 20231123 | 095100 | 7263586600 | 171800 | 171800 | 171900 | 171700 | 215 |
| 586 | 20231123 | 095000 | 7226647000 | 171800 | 171800 | 171900 | 171700 | 399 |
| 587 | 20231123 | 094900 | 7158092900 | 171800 | 171700 | 171800 | 171700 | 291 |
| 588 | 20231123 | 094800 | 7108105200 | 171700 | 171800 | 171800 | 171700 | 238 |
| 589 | 20231123 | 094700 | 7067227600 | 171700 | 171700 | 171800 | 171700 | 626 |
| 590 | 20231123 | 094600 | 6959705400 | 171700 | 171800 | 171800 | 171700 | 411 |
| 591 | 20231123 | 094500 | 6889103100 | 171700 | 171700 | 171800 | 171700 | 228 |
| 592 | 20231123 | 094400 | 6849944300 | 171700 | 171700 | 171800 | 171700 | 375 |
| 593 | 20231123 | 094300 | 6785541600 | 171700 | 171700 | 171900 | 171700 | 425 |
| 594 | 20231123 | 094200 | 6712544400 | 171800 | 171900 | 171900 | 171700 | 390 |
| 595 | 20231123 | 094100 | 6645537100 | 171900 | 171800 | 171900 | 171800 | 158 |
| 596 | 20231123 | 094000 | 6618378900 | 171900 | 171900 | 171900 | 171800 | 314 |
| 597 | 20231123 | 093900 | 6564413000 | 171800 | 171700 | 171800 | 171700 | 320 |
| 598 | 20231123 | 093800 | 6509452600 | 171900 | 171900 | 171900 | 171700 | 656 |
| 599 | 20231123 | 093700 | 6396761200 | 171900 | 171800 | 172000 | 171800 | 168 |
| 600 | 20231123 | 093600 | 6367883400 | 171900 | 171900 | 172000 | 171900 | 330 |
| 601 | 20231123 | 093500 | 6311154500 | 171900 | 172000 | 172000 | 171800 | 717 |
| 602 | 20231123 | 093400 | 6187920500 | 171900 | 172000 | 172000 | 171900 | 470 |
| 603 | 20231123 | 093300 | 6107112700 | 172000 | 172000 | 172000 | 171900 | 347 |
| 604 | 20231123 | 093200 | 6047447400 | 171900 | 171900 | 172000 | 171900 | 299 |
| 605 | 20231123 | 093100 | 5996035100 | 172000 | 172000 | 172100 | 171900 | 220 |
| 606 | 20231123 | 093000 | 5958193900 | 172000 | 172000 | 172100 | 171900 | 540 |
| 607 | 20231123 | 092900 | 5865303000 | 172000 | 172000 | 172100 | 171900 | 406 |
| 608 | 20231123 | 092800 | 5795468200 | 172000 | 171900 | 172100 | 171900 | 840 |
| 609 | 20231123 | 092700 | 5650961400 | 171900 | 172100 | 172100 | 171900 | 563 |
| 610 | 20231123 | 092600 | 5554113100 | 172100 | 172200 | 172200 | 172100 | 280 |
| 611 | 20231123 | 092500 | 5505916900 | 172200 | 172000 | 172200 | 172000 | 355 |
| 612 | 20231123 | 092400 | 5444829900 | 172000 | 172000 | 172000 | 171900 | 721 |
| 613 | 20231123 | 092300 | 5320846400 | 171900 | 171900 | 172000 | 171900 | 690 |
| 614 | 20231123 | 092200 | 5202204700 | 172000 | 171900 | 172000 | 171900 | 402 |
| 615 | 20231123 | 092100 | 5133064300 | 172000 | 171900 | 172000 | 171900 | 174 |
| 616 | 20231123 | 092000 | 5103138400 | 172000 | 171800 | 172200 | 171800 | 644 |
| 617 | 20231123 | 091900 | 4992379900 | 171900 | 171900 | 171900 | 171800 | 290 |
| 618 | 20231123 | 091800 | 4942534800 | 171800 | 171800 | 171900 | 171700 | 146 |
| 619 | 20231123 | 091700 | 4917451600 | 171700 | 171800 | 171900 | 171700 | 245 |
| 620 | 20231123 | 091600 | 4875349000 | 171800 | 172200 | 172300 | 171700 | 1452 |
| 621 | 20231123 | 091500 | 4625431200 | 172200 | 172300 | 172500 | 172200 | 1297 |
| 622 | 20231123 | 091400 | 4401856500 | 172300 | 171700 | 172300 | 171600 | 4321 |
| 623 | 20231123 | 091300 | 3657845000 | 171700 | 171600 | 172100 | 171600 | 775 |
| 624 | 20231123 | 091200 | 3524796200 | 171500 | 172200 | 172200 | 171500 | 745 |
| 625 | 20231123 | 091100 | 3396789100 | 172200 | 171900 | 172200 | 171800 | 1977 |
| 626 | 20231123 | 091000 | 3056630100 | 171800 | 171400 | 171800 | 171400 | 1978 |
| 627 | 20231123 | 090900 | 2717385800 | 171300 | 171400 | 171500 | 171200 | 1154 |
| 628 | 20231123 | 090800 | 2519622700 | 171400 | 171400 | 171500 | 171300 | 881 |
| 629 | 20231123 | 090700 | 2368632700 | 171500 | 171500 | 171500 | 171400 | 718 |
| 630 | 20231123 | 090600 | 2245532900 | 171500 | 171200 | 171500 | 171200 | 832 |
| 631 | 20231123 | 090500 | 2102952600 | 171300 | 171200 | 171300 | 171200 | 951 |
| 632 | 20231123 | 090400 | 1940105600 | 171200 | 171800 | 171800 | 171100 | 4957 |
| 633 | 20231123 | 090300 | 1090358800 | 171800 | 171800 | 172000 | 171700 | 1328 |
| 634 | 20231123 | 090200 | 862148900 | 171800 | 171800 | 172000 | 171700 | 892 |
| 635 | 20231123 | 090100 | 708913300 | 171700 | 171800 | 172000 | 171600 | 756 |
| 636 | 20231123 | 090000 | 579111400 | 172200 | 171500 | 172200 | 171500 | 3302 |