32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 185000 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 10063 |
| 3 | 20231123 | 184900 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 4 | 20231123 | 184800 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 5 | 20231123 | 184700 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 6 | 20231123 | 184600 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 7 | 20231123 | 184500 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 8 | 20231123 | 184400 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 9 | 20231123 | 184300 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 10 | 20231123 | 184200 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 11 | 20231123 | 184100 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 12 | 20231123 | 184000 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 13 | 20231123 | 183900 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 14 | 20231123 | 183800 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 15 | 20231123 | 183700 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 16 | 20231123 | 183600 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 17 | 20231123 | 183500 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 18 | 20231123 | 183400 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 19 | 20231123 | 183300 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 20 | 20231123 | 183200 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 21 | 20231123 | 183100 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 22 | 20231123 | 183000 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 23 | 20231123 | 182900 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 24 | 20231123 | 182800 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 25 | 20231123 | 182700 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 26 | 20231123 | 182600 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 27 | 20231123 | 182500 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 28 | 20231123 | 182400 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 29 | 20231123 | 182300 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 30 | 20231123 | 182200 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 31 | 20231123 | 182100 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 32 | 20231123 | 182000 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 10063 |
| 33 | 20231123 | 181900 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 34 | 20231123 | 181800 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 35 | 20231123 | 181700 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 36 | 20231123 | 181600 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 37 | 20231123 | 181500 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 38 | 20231123 | 181400 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 39 | 20231123 | 181300 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 40 | 20231123 | 181200 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 41 | 20231123 | 181100 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 42 | 20231123 | 181000 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 43 | 20231123 | 180900 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 44 | 20231123 | 180800 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 45 | 20231123 | 180700 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 46 | 20231123 | 180600 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 47 | 20231123 | 180500 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 48 | 20231123 | 180400 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 49 | 20231123 | 180300 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 50 | 20231123 | 180200 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 51 | 20231123 | 180100 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 52 | 20231123 | 180000 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 53 | 20231123 | 175900 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 54 | 20231123 | 175800 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 55 | 20231123 | 175700 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 56 | 20231123 | 175600 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 57 | 20231123 | 175500 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 58 | 20231123 | 175400 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 59 | 20231123 | 175300 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 60 | 20231123 | 175200 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 61 | 20231123 | 175100 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 62 | 20231123 | 175000 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 10063 |
| 63 | 20231123 | 174900 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 64 | 20231123 | 174800 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 65 | 20231123 | 174700 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 66 | 20231123 | 174600 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 67 | 20231123 | 174500 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 68 | 20231123 | 174400 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 69 | 20231123 | 174300 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 70 | 20231123 | 174200 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 71 | 20231123 | 174100 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 72 | 20231123 | 174000 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 73 | 20231123 | 173900 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 74 | 20231123 | 173800 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 75 | 20231123 | 173700 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 76 | 20231123 | 173600 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 77 | 20231123 | 173500 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 78 | 20231123 | 173400 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 79 | 20231123 | 173300 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 80 | 20231123 | 173200 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 81 | 20231123 | 173100 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 82 | 20231123 | 173000 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 83 | 20231123 | 172900 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 84 | 20231123 | 172800 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 85 | 20231123 | 172700 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 86 | 20231123 | 172600 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 87 | 20231123 | 172500 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 88 | 20231123 | 172400 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 89 | 20231123 | 172300 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 90 | 20231123 | 172200 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 91 | 20231123 | 172100 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 92 | 20231123 | 172000 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 10063 |
| 93 | 20231123 | 171900 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 94 | 20231123 | 171800 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 95 | 20231123 | 171700 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 96 | 20231123 | 171600 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 97 | 20231123 | 171500 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 98 | 20231123 | 171400 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 99 | 20231123 | 171300 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 100 | 20231123 | 171200 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 101 | 20231123 | 171100 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 102 | 20231123 | 171000 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 103 | 20231123 | 170900 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 104 | 20231123 | 170800 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 105 | 20231123 | 170700 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 106 | 20231123 | 170600 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 107 | 20231123 | 170500 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 108 | 20231123 | 170400 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 109 | 20231123 | 170300 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 110 | 20231123 | 170200 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 111 | 20231123 | 170100 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 112 | 20231123 | 170000 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 113 | 20231123 | 165900 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 114 | 20231123 | 165800 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 115 | 20231123 | 165700 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 116 | 20231123 | 165600 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 117 | 20231123 | 165500 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 118 | 20231123 | 165400 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 119 | 20231123 | 165300 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 120 | 20231123 | 165200 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 121 | 20231123 | 165100 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 122 | 20231123 | 165000 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 10063 |
| 123 | 20231123 | 164900 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 124 | 20231123 | 164800 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 125 | 20231123 | 164700 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 126 | 20231123 | 164600 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 127 | 20231123 | 164500 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 128 | 20231123 | 164400 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 129 | 20231123 | 164300 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 130 | 20231123 | 164200 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 131 | 20231123 | 164100 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 132 | 20231123 | 164000 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 133 | 20231123 | 163900 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 134 | 20231123 | 163800 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 135 | 20231123 | 163700 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 136 | 20231123 | 163600 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 137 | 20231123 | 163500 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 138 | 20231123 | 163400 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 139 | 20231123 | 163300 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 140 | 20231123 | 163200 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 141 | 20231123 | 163100 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 142 | 20231123 | 163000 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 143 | 20231123 | 162900 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 144 | 20231123 | 162800 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 145 | 20231123 | 162700 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 146 | 20231123 | 162600 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 147 | 20231123 | 162500 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 148 | 20231123 | 162400 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 149 | 20231123 | 162300 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 150 | 20231123 | 162200 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 151 | 20231123 | 162100 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 152 | 20231123 | 162000 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 10063 |
| 153 | 20231123 | 161900 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 154 | 20231123 | 161800 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 155 | 20231123 | 161700 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 156 | 20231123 | 161600 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 157 | 20231123 | 161500 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 158 | 20231123 | 161400 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 159 | 20231123 | 161300 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 160 | 20231123 | 161200 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 161 | 20231123 | 161100 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 162 | 20231123 | 161000 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 163 | 20231123 | 160900 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 164 | 20231123 | 160800 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 165 | 20231123 | 160700 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 166 | 20231123 | 160600 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 167 | 20231123 | 160500 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 168 | 20231123 | 160400 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 169 | 20231123 | 160300 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 170 | 20231123 | 160200 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 171 | 20231123 | 160100 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 172 | 20231123 | 160000 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 173 | 20231123 | 155900 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 174 | 20231123 | 155800 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 175 | 20231123 | 155700 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 176 | 20231123 | 155600 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 177 | 20231123 | 155500 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 178 | 20231123 | 155400 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 179 | 20231123 | 155300 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 180 | 20231123 | 155200 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 181 | 20231123 | 155100 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 182 | 20231123 | 155000 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 10063 |
| 183 | 20231123 | 154900 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 184 | 20231123 | 154800 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 185 | 20231123 | 154700 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 186 | 20231123 | 154600 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 187 | 20231123 | 154500 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 188 | 20231123 | 154400 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 189 | 20231123 | 154300 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 190 | 20231123 | 154200 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 191 | 20231123 | 154100 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 192 | 20231123 | 154000 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 193 | 20231123 | 153900 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 194 | 20231123 | 153800 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 195 | 20231123 | 153700 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 196 | 20231123 | 153600 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 197 | 20231123 | 153500 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 198 | 20231123 | 153400 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 199 | 20231123 | 153300 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 200 | 20231123 | 153200 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 201 | 20231123 | 153100 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 0 |
| 202 | 20231123 | 153000 | 20707059200 | 74700 | 74700 | 74700 | 74700 | 10063 |
| 203 | 20231123 | 152900 | 19955353100 | 74400 | 74400 | 74400 | 74400 | 0 |
| 204 | 20231123 | 152800 | 19955353100 | 74400 | 74400 | 74400 | 74400 | 0 |
| 205 | 20231123 | 152700 | 19955353100 | 74400 | 74400 | 74400 | 74400 | 0 |
| 206 | 20231123 | 152600 | 19955353100 | 74400 | 74400 | 74400 | 74400 | 0 |
| 207 | 20231123 | 152500 | 19955353100 | 74400 | 74400 | 74400 | 74400 | 0 |
| 208 | 20231123 | 152400 | 19955353100 | 74400 | 74400 | 74400 | 74400 | 0 |
| 209 | 20231123 | 152300 | 19955353100 | 74400 | 74400 | 74400 | 74400 | 0 |
| 210 | 20231123 | 152200 | 19955353100 | 74400 | 74400 | 74400 | 74400 | 0 |
| 211 | 20231123 | 152100 | 19955353100 | 74400 | 74400 | 74400 | 74400 | 0 |
| 212 | 20231123 | 152000 | 19955353100 | 74400 | 74400 | 74400 | 74400 | 0 |
| 213 | 20231123 | 151900 | 19955353100 | 74400 | 74400 | 74500 | 74400 | 568 |
| 214 | 20231123 | 151800 | 19913066600 | 74500 | 74400 | 74500 | 74400 | 709 |
| 215 | 20231123 | 151700 | 19860266800 | 74500 | 74500 | 74500 | 74400 | 314 |
| 216 | 20231123 | 151600 | 19836879900 | 74500 | 74500 | 74500 | 74400 | 830 |
| 217 | 20231123 | 151500 | 19775048200 | 74500 | 74400 | 74500 | 74400 | 988 |
| 218 | 20231123 | 151400 | 19701526800 | 74500 | 74500 | 74500 | 74400 | 473 |
| 219 | 20231123 | 151300 | 19666314700 | 74500 | 74500 | 74500 | 74400 | 424 |
| 220 | 20231123 | 151200 | 19634729000 | 74500 | 74400 | 74500 | 74400 | 223 |
| 221 | 20231123 | 151100 | 19618115800 | 74500 | 74500 | 74500 | 74400 | 843 |
| 222 | 20231123 | 151000 | 19555320900 | 74500 | 74400 | 74500 | 74400 | 442 |
| 223 | 20231123 | 150900 | 19522408700 | 74400 | 74400 | 74500 | 74400 | 690 |
| 224 | 20231123 | 150800 | 19471035700 | 74500 | 74500 | 74500 | 74400 | 570 |
| 225 | 20231123 | 150700 | 19428582800 | 74500 | 74500 | 74500 | 74400 | 224 |
| 226 | 20231123 | 150600 | 19411901900 | 74500 | 74500 | 74500 | 74400 | 592 |
| 227 | 20231123 | 150500 | 19367799300 | 74500 | 74600 | 74600 | 74500 | 968 |
| 228 | 20231123 | 150400 | 19295635300 | 74500 | 74600 | 74600 | 74500 | 96 |
| 229 | 20231123 | 150300 | 19288476500 | 74600 | 74500 | 74600 | 74500 | 234 |
| 230 | 20231123 | 150200 | 19271025500 | 74600 | 74400 | 74600 | 74400 | 336 |
| 231 | 20231123 | 150100 | 19245982800 | 74500 | 74500 | 74500 | 74400 | 225 |
| 232 | 20231123 | 150000 | 19229220400 | 74500 | 74400 | 74600 | 74400 | 307 |
| 233 | 20231123 | 145900 | 19206355800 | 74500 | 74500 | 74600 | 74400 | 323 |
| 234 | 20231123 | 145800 | 19182282000 | 74500 | 74500 | 74600 | 74400 | 1020 |
| 235 | 20231123 | 145700 | 19106291100 | 74600 | 74400 | 74600 | 74400 | 1227 |
| 236 | 20231123 | 145600 | 19014878000 | 74500 | 74500 | 74600 | 74400 | 1431 |
| 237 | 20231123 | 145500 | 18908257500 | 74600 | 74600 | 74700 | 74500 | 384 |
| 238 | 20231123 | 145400 | 18879615000 | 74600 | 74600 | 74700 | 74500 | 433 |
| 239 | 20231123 | 145300 | 18847309800 | 74700 | 74500 | 74700 | 74500 | 748 |
| 240 | 20231123 | 145200 | 18791509900 | 74500 | 74600 | 74700 | 74500 | 934 |
| 241 | 20231123 | 145100 | 18721830800 | 74500 | 74600 | 74700 | 74500 | 413 |
| 242 | 20231123 | 145000 | 18691022000 | 74700 | 74700 | 74700 | 74600 | 119 |
| 243 | 20231123 | 144900 | 18682139200 | 74600 | 74600 | 74700 | 74500 | 600 |
| 244 | 20231123 | 144800 | 18637361900 | 74700 | 74600 | 74700 | 74600 | 187 |
| 245 | 20231123 | 144700 | 18623395300 | 74700 | 74600 | 74700 | 74500 | 584 |
| 246 | 20231123 | 144600 | 18579803100 | 74600 | 74600 | 74700 | 74500 | 173 |
| 247 | 20231123 | 144500 | 18566894600 | 74700 | 74600 | 74700 | 74500 | 1407 |
| 248 | 20231123 | 144400 | 18461896700 | 74600 | 74600 | 74600 | 74500 | 112 |
| 249 | 20231123 | 144300 | 18453541800 | 74500 | 74600 | 74600 | 74500 | 100 |
| 250 | 20231123 | 144200 | 18446087400 | 74600 | 74500 | 74600 | 74400 | 329 |
| 251 | 20231123 | 144100 | 18421575000 | 74400 | 74500 | 74500 | 74400 | 448 |
| 252 | 20231123 | 144000 | 18388200200 | 74500 | 74500 | 74500 | 74400 | 266 |
| 253 | 20231123 | 143900 | 18368388300 | 74500 | 74500 | 74500 | 74400 | 290 |
| 254 | 20231123 | 143800 | 18346783400 | 74400 | 74500 | 74500 | 74400 | 253 |
| 255 | 20231123 | 143700 | 18327937700 | 74500 | 74400 | 74500 | 74300 | 444 |
| 256 | 20231123 | 143600 | 18294896200 | 74300 | 74400 | 74400 | 74300 | 237 |
| 257 | 20231123 | 143500 | 18277272100 | 74400 | 74300 | 74400 | 74300 | 323 |
| 258 | 20231123 | 143400 | 18253250500 | 74400 | 74400 | 74400 | 74300 | 157 |
| 259 | 20231123 | 143300 | 18241579600 | 74400 | 74400 | 74400 | 74300 | 149 |
| 260 | 20231123 | 143200 | 18230495700 | 74400 | 74400 | 74400 | 74300 | 127 |
| 261 | 20231123 | 143100 | 18221049100 | 74400 | 74400 | 74400 | 74300 | 180 |
| 262 | 20231123 | 143000 | 18207657200 | 74400 | 74400 | 74400 | 74300 | 339 |
| 263 | 20231123 | 142900 | 18182444300 | 74300 | 74300 | 74400 | 74300 | 387 |
| 264 | 20231123 | 142800 | 18153661500 | 74300 | 74400 | 74400 | 74300 | 245 |
| 265 | 20231123 | 142700 | 18135437000 | 74400 | 74400 | 74400 | 74300 | 77 |
| 266 | 20231123 | 142600 | 18129709400 | 74300 | 74400 | 74400 | 74300 | 356 |
| 267 | 20231123 | 142500 | 18103223100 | 74400 | 74300 | 74500 | 74200 | 250 |
| 268 | 20231123 | 142400 | 18084640400 | 74300 | 74300 | 74300 | 74200 | 1048 |
| 269 | 20231123 | 142300 | 18006872500 | 74300 | 74300 | 74300 | 74200 | 739 |
| 270 | 20231123 | 142200 | 17951966100 | 74300 | 74300 | 74300 | 74200 | 170 |
| 271 | 20231123 | 142100 | 17939346300 | 74300 | 74200 | 74300 | 74100 | 583 |
| 272 | 20231123 | 142000 | 17896099000 | 74200 | 74100 | 74200 | 74100 | 735 |
| 273 | 20231123 | 141900 | 17841574600 | 74200 | 74300 | 74300 | 74200 | 750 |
| 274 | 20231123 | 141800 | 17785922300 | 74300 | 74200 | 74300 | 74200 | 355 |
| 275 | 20231123 | 141700 | 17759557500 | 74300 | 74200 | 74300 | 74200 | 324 |
| 276 | 20231123 | 141600 | 17735512100 | 74200 | 74200 | 74300 | 74200 | 227 |
| 277 | 20231123 | 141500 | 17718659300 | 74300 | 74300 | 74300 | 74200 | 1184 |
| 278 | 20231123 | 141400 | 17630801600 | 74300 | 74300 | 74400 | 74200 | 1084 |
| 279 | 20231123 | 141300 | 17550252200 | 74400 | 74400 | 74500 | 74300 | 192 |
| 280 | 20231123 | 141200 | 17535971700 | 74300 | 74400 | 74400 | 74300 | 162 |
| 281 | 20231123 | 141100 | 17523921700 | 74300 | 74400 | 74400 | 74300 | 472 |
| 282 | 20231123 | 141000 | 17488815200 | 74300 | 74400 | 74400 | 74300 | 93 |
| 283 | 20231123 | 140900 | 17481902300 | 74400 | 74400 | 74400 | 74300 | 277 |
| 284 | 20231123 | 140800 | 17461313700 | 74400 | 74400 | 74400 | 74300 | 735 |
| 285 | 20231123 | 140700 | 17406699200 | 74400 | 74300 | 74400 | 74300 | 258 |
| 286 | 20231123 | 140600 | 17387508400 | 74300 | 74400 | 74500 | 74300 | 733 |
| 287 | 20231123 | 140500 | 17332991100 | 74500 | 74400 | 74500 | 74300 | 239 |
| 288 | 20231123 | 140400 | 17315210400 | 74400 | 74400 | 74500 | 74300 | 306 |
| 289 | 20231123 | 140300 | 17292443700 | 74300 | 74600 | 74600 | 74300 | 1694 |
| 290 | 20231123 | 140200 | 17166283100 | 74600 | 74600 | 74600 | 74500 | 164 |
| 291 | 20231123 | 140100 | 17154049300 | 74500 | 74700 | 74800 | 74500 | 896 |
| 292 | 20231123 | 140000 | 17087192100 | 74700 | 74700 | 74800 | 74600 | 335 |
| 293 | 20231123 | 135900 | 17062165900 | 74700 | 74700 | 74800 | 74600 | 283 |
| 294 | 20231123 | 135800 | 17041018900 | 74800 | 74700 | 74800 | 74700 | 342 |
| 295 | 20231123 | 135700 | 17015469800 | 74700 | 74700 | 74900 | 74700 | 670 |
| 296 | 20231123 | 135600 | 16965359300 | 74800 | 74700 | 74900 | 74600 | 1790 |
| 297 | 20231123 | 135500 | 16831480400 | 74700 | 74700 | 74800 | 74600 | 159 |
| 298 | 20231123 | 135400 | 16819603900 | 74700 | 74600 | 74800 | 74600 | 575 |
| 299 | 20231123 | 135300 | 16776656100 | 74700 | 74500 | 74700 | 74400 | 1135 |
| 300 | 20231123 | 135200 | 16692085100 | 74400 | 74400 | 74500 | 74400 | 323 |
| 301 | 20231123 | 135100 | 16668045200 | 74400 | 74500 | 74500 | 74400 | 329 |
| 302 | 20231123 | 135000 | 16643564600 | 74400 | 74400 | 74500 | 74300 | 1284 |
| 303 | 20231123 | 134900 | 16548030600 | 74400 | 74300 | 74400 | 74300 | 327 |
| 304 | 20231123 | 134800 | 16523724500 | 74400 | 74400 | 74400 | 74300 | 160 |
| 305 | 20231123 | 134700 | 16511828500 | 74400 | 74400 | 74400 | 74300 | 377 |
| 306 | 20231123 | 134600 | 16483790100 | 74400 | 74300 | 74400 | 74300 | 147 |
| 307 | 20231123 | 134500 | 16472862800 | 74300 | 74300 | 74400 | 74300 | 408 |
| 308 | 20231123 | 134400 | 16442539400 | 74400 | 74400 | 74500 | 74300 | 188 |
| 309 | 20231123 | 134300 | 16428553200 | 74400 | 74400 | 74400 | 74300 | 343 |
| 310 | 20231123 | 134200 | 16403046100 | 74400 | 74400 | 74400 | 74300 | 235 |
| 311 | 20231123 | 134100 | 16385571800 | 74300 | 74400 | 74400 | 74300 | 160 |
| 312 | 20231123 | 134000 | 16373680700 | 74400 | 74300 | 74400 | 74200 | 489 |
| 313 | 20231123 | 133900 | 16337364800 | 74300 | 74500 | 74500 | 74300 | 160 |
| 314 | 20231123 | 133800 | 16325466600 | 74400 | 74200 | 74400 | 74200 | 395 |
| 315 | 20231123 | 133700 | 16296136700 | 74200 | 74300 | 74300 | 74200 | 170 |
| 316 | 20231123 | 133600 | 16283517800 | 74300 | 74300 | 74400 | 74300 | 741 |
| 317 | 20231123 | 133500 | 16228423900 | 74300 | 74200 | 74300 | 74100 | 361 |
| 318 | 20231123 | 133400 | 16201626200 | 74200 | 74200 | 74200 | 74100 | 371 |
| 319 | 20231123 | 133300 | 16174110900 | 74200 | 74300 | 74300 | 74100 | 583 |
| 320 | 20231123 | 133200 | 16130843300 | 74200 | 74300 | 74300 | 74200 | 188 |
| 321 | 20231123 | 133100 | 16116891700 | 74300 | 74100 | 74300 | 74100 | 355 |
| 322 | 20231123 | 133000 | 16090522100 | 74200 | 74200 | 74300 | 74100 | 827 |
| 323 | 20231123 | 132900 | 16029159100 | 74300 | 74100 | 74300 | 74100 | 399 |
| 324 | 20231123 | 132800 | 15999535300 | 74100 | 74200 | 74200 | 74100 | 367 |
| 325 | 20231123 | 132700 | 15972316500 | 74200 | 74300 | 74300 | 74200 | 371 |
| 326 | 20231123 | 132600 | 15944784900 | 74300 | 74200 | 74300 | 74100 | 398 |
| 327 | 20231123 | 132500 | 15915248900 | 74200 | 74200 | 74300 | 74100 | 247 |
| 328 | 20231123 | 132400 | 15896921000 | 74200 | 74100 | 74300 | 74100 | 552 |
| 329 | 20231123 | 132300 | 15855952800 | 74100 | 74200 | 74300 | 74100 | 368 |
| 330 | 20231123 | 132200 | 15828653500 | 74300 | 74300 | 74300 | 74100 | 681 |
| 331 | 20231123 | 132100 | 15778121100 | 74200 | 74200 | 74400 | 74200 | 302 |
| 332 | 20231123 | 132000 | 15755691200 | 74300 | 74200 | 74300 | 74200 | 232 |
| 333 | 20231123 | 131900 | 15738473800 | 74200 | 74200 | 74400 | 74200 | 347 |
| 334 | 20231123 | 131800 | 15712698200 | 74300 | 74400 | 74400 | 74200 | 474 |
| 335 | 20231123 | 131700 | 15677520300 | 74400 | 74300 | 74400 | 74200 | 612 |
| 336 | 20231123 | 131600 | 15632041900 | 74400 | 74400 | 74400 | 74300 | 740 |
| 337 | 20231123 | 131500 | 15577017200 | 74300 | 74400 | 74400 | 74300 | 81 |
| 338 | 20231123 | 131400 | 15570997100 | 74400 | 74400 | 74500 | 74300 | 538 |
| 339 | 20231123 | 131300 | 15530969200 | 74400 | 74500 | 74500 | 74300 | 216 |
| 340 | 20231123 | 131200 | 15514899000 | 74500 | 74500 | 74500 | 74400 | 484 |
| 341 | 20231123 | 131100 | 15478860900 | 74400 | 74400 | 74500 | 74400 | 114 |
| 342 | 20231123 | 131000 | 15470376400 | 74400 | 74400 | 74500 | 74400 | 280 |
| 343 | 20231123 | 130900 | 15449528800 | 74400 | 74400 | 74500 | 74400 | 400 |
| 344 | 20231123 | 130800 | 15419736400 | 74400 | 74400 | 74500 | 74400 | 208 |
| 345 | 20231123 | 130700 | 15404258300 | 74400 | 74300 | 74500 | 74300 | 359 |
| 346 | 20231123 | 130600 | 15377551500 | 74400 | 74400 | 74500 | 74400 | 194 |
| 347 | 20231123 | 130500 | 15363116700 | 74500 | 74500 | 74600 | 74300 | 493 |
| 348 | 20231123 | 130400 | 15326402200 | 74500 | 74500 | 74600 | 74400 | 290 |
| 349 | 20231123 | 130300 | 15304788800 | 74600 | 74400 | 74600 | 74400 | 486 |
| 350 | 20231123 | 130200 | 15268611600 | 74500 | 74500 | 74600 | 74500 | 652 |
| 351 | 20231123 | 130100 | 15220029800 | 74500 | 74500 | 74500 | 74400 | 163 |
| 352 | 20231123 | 130000 | 15207899300 | 74500 | 74300 | 74600 | 74300 | 360 |
| 353 | 20231123 | 125900 | 15181100400 | 74400 | 74400 | 74400 | 74300 | 276 |
| 354 | 20231123 | 125800 | 15160576500 | 74400 | 74400 | 74400 | 74200 | 273 |
| 355 | 20231123 | 125700 | 15140285200 | 74400 | 74200 | 74400 | 74200 | 1163 |
| 356 | 20231123 | 125600 | 15053879600 | 74300 | 74300 | 74300 | 74200 | 595 |
| 357 | 20231123 | 125500 | 15009716400 | 74300 | 74300 | 74400 | 74200 | 421 |
| 358 | 20231123 | 125400 | 14978441100 | 74300 | 74200 | 74300 | 74200 | 597 |
| 359 | 20231123 | 125300 | 14934093500 | 74200 | 74200 | 74400 | 74200 | 625 |
| 360 | 20231123 | 125200 | 14887672500 | 74200 | 74400 | 74400 | 74100 | 4904 |
| 361 | 20231123 | 125100 | 14524128600 | 74400 | 74200 | 74400 | 74100 | 432 |
| 362 | 20231123 | 125000 | 14492021800 | 74300 | 74200 | 74300 | 74100 | 3204 |
| 363 | 20231123 | 124900 | 14254220800 | 74200 | 74200 | 74300 | 74100 | 2859 |
| 364 | 20231123 | 124800 | 14042083500 | 74200 | 74400 | 74400 | 74200 | 4478 |
| 365 | 20231123 | 124700 | 13709379900 | 74400 | 74300 | 74500 | 74300 | 263 |
| 366 | 20231123 | 124600 | 13689820600 | 74300 | 74400 | 74500 | 74300 | 570 |
| 367 | 20231123 | 124500 | 13647404400 | 74300 | 74500 | 74500 | 74300 | 2204 |
| 368 | 20231123 | 124400 | 13483409400 | 74500 | 74500 | 74600 | 74400 | 1252 |
| 369 | 20231123 | 124300 | 13390137000 | 74500 | 74600 | 74600 | 74500 | 276 |
| 370 | 20231123 | 124200 | 13369563200 | 74600 | 74600 | 74600 | 74500 | 742 |
| 371 | 20231123 | 124100 | 13314232200 | 74500 | 74600 | 74600 | 74500 | 436 |
| 372 | 20231123 | 124000 | 13281725100 | 74600 | 74500 | 74600 | 74500 | 435 |
| 373 | 20231123 | 123900 | 13249304900 | 74600 | 74500 | 74600 | 74500 | 295 |
| 374 | 20231123 | 123800 | 13227311300 | 74500 | 74600 | 74600 | 74500 | 477 |
| 375 | 20231123 | 123700 | 13191753100 | 74500 | 74600 | 74700 | 74500 | 230 |
| 376 | 20231123 | 123600 | 13174596600 | 74500 | 74600 | 74600 | 74500 | 322 |
| 377 | 20231123 | 123500 | 13150586000 | 74600 | 74600 | 74600 | 74500 | 248 |
| 378 | 20231123 | 123400 | 13132087000 | 74600 | 74600 | 74700 | 74500 | 417 |
| 379 | 20231123 | 123300 | 13100988200 | 74600 | 74600 | 74600 | 74500 | 217 |
| 380 | 20231123 | 123200 | 13084800400 | 74600 | 74600 | 74700 | 74500 | 392 |
| 381 | 20231123 | 123100 | 13055580200 | 74500 | 74600 | 74700 | 74500 | 241 |
| 382 | 20231123 | 123000 | 13037589500 | 74600 | 74700 | 74800 | 74500 | 512 |
| 383 | 20231123 | 122900 | 12999401000 | 74600 | 74700 | 74800 | 74400 | 1207 |
| 384 | 20231123 | 122800 | 12909429300 | 74700 | 74700 | 74800 | 74600 | 719 |
| 385 | 20231123 | 122700 | 12855718600 | 74700 | 74600 | 74700 | 74600 | 410 |
| 386 | 20231123 | 122600 | 12825110700 | 74600 | 74600 | 74700 | 74500 | 276 |
| 387 | 20231123 | 122500 | 12804533500 | 74600 | 74600 | 74600 | 74500 | 519 |
| 388 | 20231123 | 122400 | 12765847300 | 74500 | 74500 | 74600 | 74500 | 311 |
| 389 | 20231123 | 122300 | 12742657200 | 74500 | 74600 | 74600 | 74500 | 209 |
| 390 | 20231123 | 122200 | 12727083300 | 74600 | 74600 | 74600 | 74500 | 182 |
| 391 | 20231123 | 122100 | 12713515700 | 74600 | 74600 | 74700 | 74500 | 260 |
| 392 | 20231123 | 122000 | 12694120900 | 74500 | 74500 | 74600 | 74500 | 349 |
| 393 | 20231123 | 121900 | 12668104000 | 74500 | 74700 | 74700 | 74500 | 268 |
| 394 | 20231123 | 121800 | 12648103700 | 74700 | 74700 | 74700 | 74600 | 223 |
| 395 | 20231123 | 121700 | 12631465200 | 74700 | 74600 | 74700 | 74500 | 142 |
| 396 | 20231123 | 121600 | 12620865200 | 74600 | 74700 | 74700 | 74500 | 255 |
| 397 | 20231123 | 121500 | 12601847900 | 74600 | 74500 | 74600 | 74500 | 419 |
| 398 | 20231123 | 121400 | 12570620600 | 74400 | 74400 | 74500 | 74300 | 341 |
| 399 | 20231123 | 121300 | 12545269800 | 74300 | 74400 | 74400 | 74300 | 378 |
| 400 | 20231123 | 121200 | 12517152100 | 74300 | 74400 | 74400 | 74300 | 424 |
| 401 | 20231123 | 121100 | 12485639200 | 74300 | 74400 | 74400 | 74300 | 116 |
| 402 | 20231123 | 121000 | 12477014900 | 74300 | 74300 | 74400 | 74300 | 442 |
| 403 | 20231123 | 120900 | 12444153600 | 74300 | 74300 | 74400 | 74300 | 174 |
| 404 | 20231123 | 120800 | 12431221800 | 74300 | 74500 | 74500 | 74300 | 320 |
| 405 | 20231123 | 120700 | 12407430800 | 74300 | 74500 | 74500 | 74300 | 409 |
| 406 | 20231123 | 120600 | 12376990800 | 74500 | 74400 | 74500 | 74300 | 426 |
| 407 | 20231123 | 120500 | 12345311300 | 74400 | 74500 | 74500 | 74400 | 885 |
| 408 | 20231123 | 120400 | 12279412300 | 74400 | 74500 | 74500 | 74400 | 112 |
| 409 | 20231123 | 120300 | 12271075700 | 74400 | 74400 | 74500 | 74300 | 759 |
| 410 | 20231123 | 120200 | 12214589500 | 74400 | 74400 | 74400 | 74300 | 262 |
| 411 | 20231123 | 120100 | 12195103800 | 74300 | 74500 | 74600 | 74300 | 990 |
| 412 | 20231123 | 120000 | 12121403400 | 74400 | 74400 | 74500 | 74400 | 444 |
| 413 | 20231123 | 115900 | 12088347600 | 74400 | 74500 | 74500 | 74400 | 160 |
| 414 | 20231123 | 115800 | 12076440200 | 74400 | 74400 | 74500 | 74400 | 712 |
| 415 | 20231123 | 115700 | 12023456800 | 74400 | 74600 | 74600 | 74400 | 696 |
| 416 | 20231123 | 115600 | 11971663000 | 74600 | 74600 | 74600 | 74400 | 1955 |
| 417 | 20231123 | 115500 | 11826007000 | 74600 | 74500 | 74700 | 74500 | 319 |
| 418 | 20231123 | 115400 | 11802211200 | 74500 | 74600 | 74700 | 74500 | 572 |
| 419 | 20231123 | 115300 | 11759568300 | 74600 | 74700 | 74700 | 74500 | 1125 |
| 420 | 20231123 | 115200 | 11675647400 | 74700 | 74700 | 74700 | 74600 | 375 |
| 421 | 20231123 | 115100 | 11647664500 | 74600 | 74700 | 74800 | 74600 | 380 |
| 422 | 20231123 | 115000 | 11619300100 | 74700 | 74800 | 74800 | 74600 | 525 |
| 423 | 20231123 | 114900 | 11580083700 | 74700 | 74800 | 74800 | 74700 | 350 |
| 424 | 20231123 | 114800 | 11553917600 | 74800 | 74800 | 74800 | 74700 | 330 |
| 425 | 20231123 | 114700 | 11529243500 | 74700 | 74700 | 74800 | 74600 | 1533 |
| 426 | 20231123 | 114600 | 11414832900 | 74600 | 74700 | 74700 | 74600 | 355 |
| 427 | 20231123 | 114500 | 11388325400 | 74600 | 74800 | 74800 | 74600 | 1538 |
| 428 | 20231123 | 114400 | 11273452700 | 74800 | 74800 | 74900 | 74700 | 415 |
| 429 | 20231123 | 114300 | 11242428400 | 74700 | 74800 | 74900 | 74700 | 245 |
| 430 | 20231123 | 114200 | 11224112100 | 74800 | 74800 | 74800 | 74700 | 449 |
| 431 | 20231123 | 114100 | 11190546200 | 74800 | 74800 | 74800 | 74700 | 593 |
| 432 | 20231123 | 114000 | 11146207000 | 74800 | 74800 | 74900 | 74700 | 1903 |
| 433 | 20231123 | 113900 | 11003870300 | 74900 | 74900 | 75000 | 74800 | 372 |
| 434 | 20231123 | 113800 | 10976010400 | 74900 | 74900 | 74900 | 74800 | 489 |
| 435 | 20231123 | 113700 | 10939414800 | 74800 | 74800 | 74900 | 74800 | 241 |
| 436 | 20231123 | 113600 | 10921370100 | 74800 | 74900 | 74900 | 74800 | 320 |
| 437 | 20231123 | 113500 | 10897420600 | 74800 | 74800 | 74900 | 74800 | 296 |
| 438 | 20231123 | 113400 | 10875261300 | 74800 | 74900 | 74900 | 74800 | 258 |
| 439 | 20231123 | 113300 | 10855955000 | 74800 | 74900 | 74900 | 74800 | 415 |
| 440 | 20231123 | 113200 | 10824889200 | 74800 | 74800 | 74900 | 74800 | 565 |
| 441 | 20231123 | 113100 | 10782604400 | 74800 | 74900 | 74900 | 74800 | 431 |
| 442 | 20231123 | 113000 | 10750363800 | 74900 | 74900 | 75000 | 74800 | 1675 |
| 443 | 20231123 | 112900 | 10624935200 | 74900 | 75000 | 75000 | 74900 | 499 |
| 444 | 20231123 | 112800 | 10587537600 | 74900 | 75000 | 75000 | 74900 | 817 |
| 445 | 20231123 | 112700 | 10526286000 | 74900 | 74900 | 75000 | 74900 | 382 |
| 446 | 20231123 | 112600 | 10497661300 | 75000 | 75100 | 75100 | 74900 | 969 |
| 447 | 20231123 | 112500 | 10424987600 | 75100 | 75100 | 75100 | 75000 | 467 |
| 448 | 20231123 | 112400 | 10389926900 | 75100 | 75100 | 75200 | 75000 | 398 |
| 449 | 20231123 | 112300 | 10360067500 | 75100 | 75100 | 75100 | 75000 | 155 |
| 450 | 20231123 | 112200 | 10348440100 | 75100 | 75100 | 75100 | 75000 | 313 |
| 451 | 20231123 | 112100 | 10324942100 | 75000 | 75100 | 75100 | 75000 | 170 |
| 452 | 20231123 | 112000 | 10312189300 | 75000 | 75000 | 75200 | 75000 | 545 |
| 453 | 20231123 | 111900 | 10271305200 | 75000 | 75100 | 75100 | 75000 | 410 |
| 454 | 20231123 | 111800 | 10240529800 | 75100 | 75000 | 75100 | 74900 | 648 |
| 455 | 20231123 | 111700 | 10191929700 | 74900 | 75000 | 75100 | 74900 | 1371 |
| 456 | 20231123 | 111600 | 10089102400 | 75000 | 75000 | 75100 | 75000 | 298 |
| 457 | 20231123 | 111500 | 10066749900 | 75000 | 75000 | 75100 | 74900 | 536 |
| 458 | 20231123 | 111400 | 10026552900 | 74900 | 75100 | 75100 | 74900 | 321 |
| 459 | 20231123 | 111300 | 10002502400 | 75000 | 74900 | 75100 | 74900 | 230 |
| 460 | 20231123 | 111200 | 9985256000 | 74900 | 75100 | 75100 | 74900 | 1463 |
| 461 | 20231123 | 111100 | 9875492200 | 75000 | 75000 | 75100 | 75000 | 1517 |
| 462 | 20231123 | 111000 | 9761698900 | 75000 | 75300 | 75300 | 75000 | 1635 |
| 463 | 20231123 | 110900 | 9638840700 | 75200 | 75200 | 75300 | 75100 | 434 |
| 464 | 20231123 | 110800 | 9606220900 | 75100 | 75100 | 75200 | 75100 | 1203 |
| 465 | 20231123 | 110700 | 9515837000 | 75100 | 75300 | 75300 | 75100 | 1075 |
| 466 | 20231123 | 110600 | 9435004800 | 75200 | 75300 | 75300 | 75200 | 832 |
| 467 | 20231123 | 110500 | 9372364600 | 75400 | 75500 | 75500 | 75300 | 804 |
| 468 | 20231123 | 110400 | 9311751200 | 75400 | 75500 | 75600 | 75400 | 1287 |
| 469 | 20231123 | 110300 | 9214594500 | 75500 | 75500 | 75600 | 75500 | 243 |
| 470 | 20231123 | 110200 | 9196240500 | 75500 | 75500 | 75600 | 75500 | 129 |
| 471 | 20231123 | 110100 | 9186498700 | 75500 | 75800 | 75800 | 75500 | 1302 |
| 472 | 20231123 | 110000 | 9088016200 | 75700 | 75700 | 75800 | 75700 | 193 |
| 473 | 20231123 | 105900 | 9073404500 | 75700 | 75800 | 75800 | 75700 | 230 |
| 474 | 20231123 | 105800 | 9055975300 | 75700 | 75800 | 75800 | 75700 | 208 |
| 475 | 20231123 | 105700 | 9040217100 | 75700 | 75800 | 75800 | 75700 | 482 |
| 476 | 20231123 | 105600 | 9003689700 | 75700 | 75500 | 75800 | 75500 | 2071 |
| 477 | 20231123 | 105500 | 8847000200 | 75500 | 75600 | 75600 | 75500 | 190 |
| 478 | 20231123 | 105400 | 8832644600 | 75500 | 75500 | 75600 | 75500 | 288 |
| 479 | 20231123 | 105300 | 8810882400 | 75600 | 75600 | 75600 | 75500 | 154 |
| 480 | 20231123 | 105200 | 8799242300 | 75600 | 75500 | 75600 | 75500 | 69 |
| 481 | 20231123 | 105100 | 8794027000 | 75500 | 75600 | 75700 | 75500 | 598 |
| 482 | 20231123 | 105000 | 8748818000 | 75500 | 75700 | 75700 | 75500 | 187 |
| 483 | 20231123 | 104900 | 8734680900 | 75600 | 75600 | 75700 | 75500 | 801 |
| 484 | 20231123 | 104800 | 8674125200 | 75500 | 75600 | 75600 | 75500 | 82 |
| 485 | 20231123 | 104700 | 8667933300 | 75600 | 75700 | 75700 | 75600 | 207 |
| 486 | 20231123 | 104600 | 8652276700 | 75500 | 75500 | 75700 | 75500 | 363 |
| 487 | 20231123 | 104500 | 8624830600 | 75600 | 75600 | 75700 | 75500 | 367 |
| 488 | 20231123 | 104400 | 8597085800 | 75700 | 75600 | 75700 | 75600 | 349 |
| 489 | 20231123 | 104300 | 8570674900 | 75700 | 75700 | 75700 | 75600 | 146 |
| 490 | 20231123 | 104200 | 8559633700 | 75700 | 75700 | 75800 | 75600 | 178 |
| 491 | 20231123 | 104100 | 8546166600 | 75600 | 75600 | 75800 | 75600 | 262 |
| 492 | 20231123 | 104000 | 8526352000 | 75600 | 75700 | 75800 | 75600 | 315 |
| 493 | 20231123 | 103900 | 8502503500 | 75700 | 75700 | 75800 | 75600 | 209 |
| 494 | 20231123 | 103800 | 8486681600 | 75700 | 75600 | 75700 | 75600 | 240 |
| 495 | 20231123 | 103700 | 8468531800 | 75700 | 75700 | 75800 | 75700 | 263 |
| 496 | 20231123 | 103600 | 8448611800 | 75600 | 75600 | 75800 | 75600 | 90 |
| 497 | 20231123 | 103500 | 8441803000 | 75600 | 75800 | 75800 | 75600 | 192 |
| 498 | 20231123 | 103400 | 8427267900 | 75800 | 75600 | 75800 | 75600 | 761 |
| 499 | 20231123 | 103300 | 8369640200 | 75700 | 75600 | 75700 | 75400 | 557 |
| 500 | 20231123 | 103200 | 8327543300 | 75600 | 75400 | 75600 | 75400 | 176 |
| 501 | 20231123 | 103100 | 8314248400 | 75500 | 75500 | 75500 | 75400 | 80 |
| 502 | 20231123 | 103000 | 8308208700 | 75500 | 75600 | 75600 | 75400 | 456 |
| 503 | 20231123 | 102900 | 8273776200 | 75600 | 75500 | 75600 | 75500 | 99 |
| 504 | 20231123 | 102800 | 8266299400 | 75500 | 75600 | 75700 | 75400 | 577 |
| 505 | 20231123 | 102700 | 8222689500 | 75700 | 75600 | 75700 | 75600 | 189 |
| 506 | 20231123 | 102600 | 8208385100 | 75600 | 75700 | 75700 | 75600 | 991 |
| 507 | 20231123 | 102500 | 8133417000 | 75700 | 75600 | 75800 | 75600 | 698 |
| 508 | 20231123 | 102400 | 8080576900 | 75600 | 75600 | 75700 | 75400 | 298 |
| 509 | 20231123 | 102300 | 8058061500 | 75600 | 75600 | 75700 | 75500 | 291 |
| 510 | 20231123 | 102200 | 8036056900 | 75500 | 75500 | 75600 | 75400 | 720 |
| 511 | 20231123 | 102100 | 7981652100 | 75500 | 75400 | 75500 | 75300 | 212 |
| 512 | 20231123 | 102000 | 7965660700 | 75400 | 75400 | 75500 | 75300 | 1412 |
| 513 | 20231123 | 101900 | 7859199000 | 75300 | 75400 | 75500 | 75300 | 643 |
| 514 | 20231123 | 101800 | 7810717700 | 75500 | 75400 | 75500 | 75400 | 180 |
| 515 | 20231123 | 101700 | 7797133100 | 75400 | 75400 | 75600 | 75400 | 163 |
| 516 | 20231123 | 101600 | 7784832400 | 75500 | 75500 | 75500 | 75400 | 656 |
| 517 | 20231123 | 101500 | 7735311400 | 75500 | 75500 | 75500 | 75400 | 254 |
| 518 | 20231123 | 101400 | 7716139700 | 75400 | 75900 | 75900 | 75400 | 2469 |
| 519 | 20231123 | 101300 | 7529514000 | 75900 | 75700 | 75900 | 75700 | 1239 |
| 520 | 20231123 | 101200 | 7435573900 | 75700 | 75800 | 75800 | 75700 | 220 |
| 521 | 20231123 | 101100 | 7418907000 | 75800 | 75700 | 75800 | 75700 | 476 |
| 522 | 20231123 | 101000 | 7382851500 | 75700 | 76000 | 76000 | 75700 | 2045 |
| 523 | 20231123 | 100900 | 7227753200 | 75900 | 76000 | 76000 | 75900 | 422 |
| 524 | 20231123 | 100800 | 7195688300 | 75900 | 76000 | 76000 | 75900 | 161 |
| 525 | 20231123 | 100700 | 7183454500 | 75900 | 75900 | 76000 | 75800 | 336 |
| 526 | 20231123 | 100600 | 7157956700 | 75900 | 75800 | 75900 | 75800 | 1111 |
| 527 | 20231123 | 100500 | 7073682600 | 75700 | 75800 | 75800 | 75700 | 94 |
| 528 | 20231123 | 100400 | 7066561700 | 75800 | 75800 | 75800 | 75600 | 995 |
| 529 | 20231123 | 100300 | 6991233800 | 75800 | 75900 | 75900 | 75800 | 571 |
| 530 | 20231123 | 100200 | 6947944300 | 75800 | 75800 | 75900 | 75700 | 80 |
| 531 | 20231123 | 100100 | 6941880600 | 75800 | 75700 | 75900 | 75700 | 283 |
| 532 | 20231123 | 100000 | 6920430100 | 75800 | 75800 | 75900 | 75700 | 514 |
| 533 | 20231123 | 095900 | 6881483800 | 75800 | 75800 | 75900 | 75700 | 1059 |
| 534 | 20231123 | 095800 | 6801209300 | 75700 | 75900 | 75900 | 75700 | 703 |
| 535 | 20231123 | 095700 | 6747916700 | 75800 | 75700 | 75900 | 75700 | 636 |
| 536 | 20231123 | 095600 | 6699715800 | 75700 | 75600 | 75700 | 75500 | 1364 |
| 537 | 20231123 | 095500 | 6596522200 | 75500 | 75500 | 75500 | 75300 | 617 |
| 538 | 20231123 | 095400 | 6549982500 | 75500 | 75400 | 75500 | 75300 | 236 |
| 539 | 20231123 | 095300 | 6532180500 | 75300 | 75500 | 75600 | 75300 | 2215 |
| 540 | 20231123 | 095200 | 6365123300 | 75500 | 75500 | 75600 | 75500 | 351 |
| 541 | 20231123 | 095100 | 6338601200 | 75500 | 75600 | 75600 | 75500 | 140 |
| 542 | 20231123 | 095000 | 6328023400 | 75500 | 75500 | 75600 | 75500 | 398 |
| 543 | 20231123 | 094900 | 6297965200 | 75500 | 75600 | 75600 | 75500 | 426 |
| 544 | 20231123 | 094800 | 6265781300 | 75600 | 75600 | 75700 | 75500 | 302 |
| 545 | 20231123 | 094700 | 6242956000 | 75600 | 75500 | 75800 | 75500 | 626 |
| 546 | 20231123 | 094600 | 6195621300 | 75500 | 75400 | 75500 | 75400 | 81 |
| 547 | 20231123 | 094500 | 6189510200 | 75500 | 75600 | 75600 | 75400 | 714 |
| 548 | 20231123 | 094400 | 6135601500 | 75600 | 75500 | 75600 | 75500 | 318 |
| 549 | 20231123 | 094300 | 6111584300 | 75500 | 75700 | 75800 | 75500 | 216 |
| 550 | 20231123 | 094200 | 6095256400 | 75700 | 75700 | 75800 | 75600 | 1936 |
| 551 | 20231123 | 094100 | 5948565500 | 75700 | 75700 | 75700 | 75600 | 300 |
| 552 | 20231123 | 094000 | 5925859700 | 75600 | 75700 | 75800 | 75500 | 842 |
| 553 | 20231123 | 093900 | 5862172300 | 75700 | 75600 | 75800 | 75500 | 1019 |
| 554 | 20231123 | 093800 | 5785097100 | 75400 | 75300 | 75500 | 75200 | 716 |
| 555 | 20231123 | 093700 | 5731115000 | 75200 | 75200 | 75300 | 75100 | 689 |
| 556 | 20231123 | 093600 | 5679286600 | 75200 | 75000 | 75300 | 75000 | 510 |
| 557 | 20231123 | 093500 | 5640955800 | 74900 | 74900 | 75100 | 74900 | 411 |
| 558 | 20231123 | 093400 | 5610121300 | 74900 | 75100 | 75200 | 74900 | 558 |
| 559 | 20231123 | 093300 | 5568253200 | 75100 | 75100 | 75200 | 75000 | 394 |
| 560 | 20231123 | 093200 | 5538664100 | 75000 | 74900 | 75100 | 74900 | 223 |
| 561 | 20231123 | 093100 | 5521943300 | 74900 | 75200 | 75200 | 74900 | 1097 |
| 562 | 20231123 | 093000 | 5439715300 | 75200 | 74700 | 75200 | 74600 | 2573 |
| 563 | 20231123 | 092900 | 5247466800 | 74600 | 74900 | 74900 | 74600 | 3614 |
| 564 | 20231123 | 092800 | 4977398500 | 74900 | 74800 | 74900 | 74800 | 1698 |
| 565 | 20231123 | 092700 | 4850377900 | 74800 | 74900 | 75000 | 74800 | 1537 |
| 566 | 20231123 | 092600 | 4735333300 | 75000 | 75100 | 75300 | 74900 | 1992 |
| 567 | 20231123 | 092500 | 4585885100 | 75100 | 75300 | 75400 | 75000 | 3697 |
| 568 | 20231123 | 092400 | 4307769400 | 75300 | 75300 | 75400 | 75300 | 324 |
| 569 | 20231123 | 092300 | 4283368800 | 75400 | 75400 | 75400 | 75300 | 306 |
| 570 | 20231123 | 092200 | 4260307500 | 75300 | 75300 | 75400 | 75300 | 178 |
| 571 | 20231123 | 092100 | 4246893500 | 75300 | 75200 | 75400 | 75200 | 212 |
| 572 | 20231123 | 092000 | 4230938200 | 75200 | 75500 | 75500 | 75200 | 1389 |
| 573 | 20231123 | 091900 | 4126368400 | 75600 | 75300 | 75600 | 75100 | 1363 |
| 574 | 20231123 | 091800 | 4023717300 | 75300 | 75400 | 75500 | 75200 | 531 |
| 575 | 20231123 | 091700 | 3983728400 | 75400 | 75100 | 75500 | 75100 | 769 |
| 576 | 20231123 | 091600 | 3925813200 | 75200 | 75400 | 75500 | 75100 | 811 |
| 577 | 20231123 | 091500 | 3864777100 | 75400 | 74800 | 75500 | 74800 | 1219 |
| 578 | 20231123 | 091400 | 3773119700 | 74800 | 75000 | 75000 | 74800 | 2687 |
| 579 | 20231123 | 091300 | 3571847100 | 74900 | 75300 | 75400 | 74900 | 6386 |
| 580 | 20231123 | 091200 | 3092185700 | 75400 | 75300 | 75500 | 75300 | 627 |
| 581 | 20231123 | 091100 | 3044902300 | 75300 | 75500 | 75700 | 75300 | 2962 |
| 582 | 20231123 | 091000 | 2821233900 | 75500 | 75700 | 75800 | 75500 | 1224 |
| 583 | 20231123 | 090900 | 2728726800 | 75700 | 75600 | 75700 | 75500 | 633 |
| 584 | 20231123 | 090800 | 2680842300 | 75600 | 75600 | 75600 | 75400 | 485 |
| 585 | 20231123 | 090700 | 2644217200 | 75500 | 75300 | 75600 | 75300 | 2079 |
| 586 | 20231123 | 090600 | 2487275000 | 75300 | 75200 | 75500 | 75000 | 2307 |
| 587 | 20231123 | 090500 | 2313826100 | 75200 | 76000 | 76000 | 75100 | 6036 |
| 588 | 20231123 | 090400 | 1858034800 | 75900 | 75900 | 76000 | 75800 | 804 |
| 589 | 20231123 | 090300 | 1797009800 | 75800 | 75600 | 75900 | 75500 | 2006 |
| 590 | 20231123 | 090200 | 1645150000 | 75600 | 75500 | 75600 | 75400 | 2471 |
| 591 | 20231123 | 090100 | 1458554600 | 75500 | 75900 | 76500 | 75400 | 5277 |
| 592 | 20231123 | 090000 | 1058715600 | 76000 | 76300 | 76900 | 76000 | 13870 |