31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 183000 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 2744 |
| 3 | 20231123 | 182900 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 4 | 20231123 | 182800 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 5 | 20231123 | 182700 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 6 | 20231123 | 182600 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 7 | 20231123 | 182500 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 8 | 20231123 | 182400 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 9 | 20231123 | 182300 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 10 | 20231123 | 182200 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 11 | 20231123 | 182100 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 12 | 20231123 | 182000 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 13 | 20231123 | 181900 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 14 | 20231123 | 181800 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 15 | 20231123 | 181700 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 16 | 20231123 | 181600 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 17 | 20231123 | 181500 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 18 | 20231123 | 181400 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 19 | 20231123 | 181300 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 20 | 20231123 | 181200 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 21 | 20231123 | 181100 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 22 | 20231123 | 181000 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 23 | 20231123 | 180900 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 24 | 20231123 | 180800 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 25 | 20231123 | 180700 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 26 | 20231123 | 180600 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 27 | 20231123 | 180500 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 28 | 20231123 | 180400 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 29 | 20231123 | 180300 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 30 | 20231123 | 180200 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 31 | 20231123 | 180100 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 32 | 20231123 | 180000 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 2744 |
| 33 | 20231123 | 175900 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 34 | 20231123 | 175800 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 35 | 20231123 | 175700 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 36 | 20231123 | 175600 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 37 | 20231123 | 175500 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 38 | 20231123 | 175400 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 39 | 20231123 | 175300 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 40 | 20231123 | 175200 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 41 | 20231123 | 175100 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 42 | 20231123 | 175000 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 43 | 20231123 | 174900 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 44 | 20231123 | 174800 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 45 | 20231123 | 174700 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 46 | 20231123 | 174600 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 47 | 20231123 | 174500 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 48 | 20231123 | 174400 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 49 | 20231123 | 174300 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 50 | 20231123 | 174200 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 51 | 20231123 | 174100 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 52 | 20231123 | 174000 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 53 | 20231123 | 173900 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 54 | 20231123 | 173800 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 55 | 20231123 | 173700 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 56 | 20231123 | 173600 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 57 | 20231123 | 173500 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 58 | 20231123 | 173400 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 59 | 20231123 | 173300 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 60 | 20231123 | 173200 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 61 | 20231123 | 173100 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 62 | 20231123 | 173000 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 2744 |
| 63 | 20231123 | 172900 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 64 | 20231123 | 172800 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 65 | 20231123 | 172700 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 66 | 20231123 | 172600 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 67 | 20231123 | 172500 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 68 | 20231123 | 172400 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 69 | 20231123 | 172300 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 70 | 20231123 | 172200 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 71 | 20231123 | 172100 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 72 | 20231123 | 172000 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 73 | 20231123 | 171900 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 74 | 20231123 | 171800 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 75 | 20231123 | 171700 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 76 | 20231123 | 171600 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 77 | 20231123 | 171500 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 78 | 20231123 | 171400 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 79 | 20231123 | 171300 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 80 | 20231123 | 171200 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 81 | 20231123 | 171100 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 82 | 20231123 | 171000 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 83 | 20231123 | 170900 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 84 | 20231123 | 170800 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 85 | 20231123 | 170700 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 86 | 20231123 | 170600 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 87 | 20231123 | 170500 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 88 | 20231123 | 170400 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 89 | 20231123 | 170300 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 90 | 20231123 | 170200 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 91 | 20231123 | 170100 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 92 | 20231123 | 170000 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 2744 |
| 93 | 20231123 | 165900 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 94 | 20231123 | 165800 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 95 | 20231123 | 165700 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 96 | 20231123 | 165600 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 97 | 20231123 | 165500 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 98 | 20231123 | 165400 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 99 | 20231123 | 165300 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 100 | 20231123 | 165200 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 101 | 20231123 | 165100 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 102 | 20231123 | 165000 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 103 | 20231123 | 164900 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 104 | 20231123 | 164800 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 105 | 20231123 | 164700 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 106 | 20231123 | 164600 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 107 | 20231123 | 164500 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 108 | 20231123 | 164400 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 109 | 20231123 | 164300 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 110 | 20231123 | 164200 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 111 | 20231123 | 164100 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 112 | 20231123 | 164000 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 113 | 20231123 | 163900 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 114 | 20231123 | 163800 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 115 | 20231123 | 163700 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 116 | 20231123 | 163600 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 117 | 20231123 | 163500 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 118 | 20231123 | 163400 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 119 | 20231123 | 163300 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 120 | 20231123 | 163200 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 121 | 20231123 | 163100 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 122 | 20231123 | 163000 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 2744 |
| 123 | 20231123 | 162900 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 124 | 20231123 | 162800 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 125 | 20231123 | 162700 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 126 | 20231123 | 162600 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 127 | 20231123 | 162500 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 128 | 20231123 | 162400 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 129 | 20231123 | 162300 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 130 | 20231123 | 162200 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 131 | 20231123 | 162100 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 132 | 20231123 | 162000 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 133 | 20231123 | 161900 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 134 | 20231123 | 161800 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 135 | 20231123 | 161700 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 136 | 20231123 | 161600 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 137 | 20231123 | 161500 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 138 | 20231123 | 161400 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 139 | 20231123 | 161300 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 140 | 20231123 | 161200 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 141 | 20231123 | 161100 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 142 | 20231123 | 161000 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 143 | 20231123 | 160900 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 144 | 20231123 | 160800 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 145 | 20231123 | 160700 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 146 | 20231123 | 160600 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 147 | 20231123 | 160500 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 148 | 20231123 | 160400 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 149 | 20231123 | 160300 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 150 | 20231123 | 160200 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 151 | 20231123 | 160100 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 152 | 20231123 | 160000 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 2744 |
| 153 | 20231123 | 155900 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 154 | 20231123 | 155800 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 155 | 20231123 | 155700 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 156 | 20231123 | 155600 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 157 | 20231123 | 155500 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 158 | 20231123 | 155400 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 159 | 20231123 | 155300 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 160 | 20231123 | 155200 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 161 | 20231123 | 155100 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 162 | 20231123 | 155000 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 163 | 20231123 | 154900 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 164 | 20231123 | 154800 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 165 | 20231123 | 154700 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 166 | 20231123 | 154600 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 167 | 20231123 | 154500 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 168 | 20231123 | 154400 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 169 | 20231123 | 154300 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 170 | 20231123 | 154200 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 171 | 20231123 | 154100 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 172 | 20231123 | 154000 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 173 | 20231123 | 153900 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 174 | 20231123 | 153800 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 175 | 20231123 | 153700 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 176 | 20231123 | 153600 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 177 | 20231123 | 153500 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 178 | 20231123 | 153400 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 179 | 20231123 | 153300 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 180 | 20231123 | 153200 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 181 | 20231123 | 153100 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 0 |
| 182 | 20231123 | 153000 | 18856226200 | 96300 | 96300 | 96300 | 96300 | 5488 |
| 183 | 20231123 | 152900 | 18591979000 | 96300 | 96300 | 96300 | 96300 | 0 |
| 184 | 20231123 | 152800 | 18591979000 | 96300 | 96300 | 96300 | 96300 | 0 |
| 185 | 20231123 | 152700 | 18591979000 | 96300 | 96300 | 96300 | 96300 | 0 |
| 186 | 20231123 | 152600 | 18591979000 | 96300 | 96300 | 96300 | 96300 | 0 |
| 187 | 20231123 | 152500 | 18591979000 | 96300 | 96300 | 96300 | 96300 | 0 |
| 188 | 20231123 | 152400 | 18591979000 | 96300 | 96300 | 96300 | 96300 | 0 |
| 189 | 20231123 | 152300 | 18591979000 | 96300 | 96300 | 96300 | 96300 | 0 |
| 190 | 20231123 | 152200 | 18591979000 | 96300 | 96300 | 96300 | 96300 | 0 |
| 191 | 20231123 | 152100 | 18591979000 | 96300 | 96300 | 96300 | 96300 | 0 |
| 192 | 20231123 | 152000 | 18591979000 | 96300 | 96300 | 96300 | 96300 | 0 |
| 193 | 20231123 | 151900 | 18591979000 | 96300 | 96200 | 96300 | 96100 | 54 |
| 194 | 20231123 | 151800 | 18586784500 | 96100 | 96300 | 96300 | 96100 | 131 |
| 195 | 20231123 | 151700 | 18574181400 | 96300 | 96200 | 96300 | 96100 | 258 |
| 196 | 20231123 | 151600 | 18549357600 | 96100 | 96200 | 96200 | 96100 | 290 |
| 197 | 20231123 | 151500 | 18521470700 | 96200 | 96000 | 96200 | 96000 | 211 |
| 198 | 20231123 | 151400 | 18501199400 | 96100 | 95900 | 96200 | 95800 | 207 |
| 199 | 20231123 | 151300 | 18481326400 | 95900 | 96200 | 96200 | 95900 | 328 |
| 200 | 20231123 | 151200 | 18449828400 | 96200 | 96200 | 96200 | 96100 | 161 |
| 201 | 20231123 | 151100 | 18434346100 | 96200 | 96300 | 96300 | 96100 | 217 |
| 202 | 20231123 | 151000 | 18413473100 | 96300 | 96300 | 96300 | 96200 | 229 |
| 203 | 20231123 | 150900 | 18391430800 | 96300 | 96200 | 96300 | 96200 | 204 |
| 204 | 20231123 | 150800 | 18371787300 | 96300 | 96200 | 96400 | 96200 | 288 |
| 205 | 20231123 | 150700 | 18344058900 | 96300 | 96400 | 96400 | 96100 | 363 |
| 206 | 20231123 | 150600 | 18309107500 | 96300 | 96400 | 96400 | 96300 | 359 |
| 207 | 20231123 | 150500 | 18274513900 | 96400 | 96300 | 96400 | 96200 | 536 |
| 208 | 20231123 | 150400 | 18222895800 | 96300 | 96500 | 96500 | 96200 | 531 |
| 209 | 20231123 | 150300 | 18171727300 | 96500 | 96500 | 96500 | 96300 | 315 |
| 210 | 20231123 | 150200 | 18141346900 | 96500 | 96600 | 96600 | 96400 | 367 |
| 211 | 20231123 | 150100 | 18105920200 | 96600 | 96500 | 96700 | 96400 | 297 |
| 212 | 20231123 | 150000 | 18077227400 | 96500 | 96700 | 96700 | 96400 | 393 |
| 213 | 20231123 | 145900 | 18039248500 | 96600 | 96600 | 96800 | 96400 | 553 |
| 214 | 20231123 | 145800 | 17985819900 | 96600 | 96500 | 96800 | 96400 | 378 |
| 215 | 20231123 | 145700 | 17949301200 | 96400 | 96600 | 96800 | 96400 | 265 |
| 216 | 20231123 | 145600 | 17923721700 | 96600 | 96500 | 96900 | 96500 | 349 |
| 217 | 20231123 | 145500 | 17889981800 | 96500 | 96600 | 96700 | 96300 | 342 |
| 218 | 20231123 | 145400 | 17856949800 | 96600 | 96500 | 96700 | 96400 | 332 |
| 219 | 20231123 | 145300 | 17824896900 | 96500 | 96500 | 96600 | 96300 | 328 |
| 220 | 20231123 | 145200 | 17793251200 | 96500 | 96700 | 96700 | 96400 | 579 |
| 221 | 20231123 | 145100 | 17737296300 | 96700 | 96500 | 96700 | 96500 | 420 |
| 222 | 20231123 | 145000 | 17696733200 | 96500 | 96600 | 96700 | 96400 | 506 |
| 223 | 20231123 | 144900 | 17647843500 | 96600 | 96700 | 96700 | 96500 | 371 |
| 224 | 20231123 | 144800 | 17611982300 | 96700 | 96600 | 96700 | 96400 | 295 |
| 225 | 20231123 | 144700 | 17583496200 | 96600 | 96600 | 97000 | 96500 | 379 |
| 226 | 20231123 | 144600 | 17546829100 | 96600 | 96900 | 97000 | 96600 | 298 |
| 227 | 20231123 | 144500 | 17517971100 | 96900 | 96500 | 96900 | 96400 | 559 |
| 228 | 20231123 | 144400 | 17464011800 | 96500 | 96700 | 96800 | 96200 | 293 |
| 229 | 20231123 | 144300 | 17435750100 | 96700 | 96200 | 96800 | 96200 | 387 |
| 230 | 20231123 | 144200 | 17398326300 | 96300 | 96500 | 96800 | 96300 | 492 |
| 231 | 20231123 | 144100 | 17350796700 | 96500 | 96600 | 96700 | 96400 | 322 |
| 232 | 20231123 | 144000 | 17319686600 | 96600 | 96400 | 96700 | 96200 | 394 |
| 233 | 20231123 | 143900 | 17281634000 | 96500 | 96500 | 96700 | 96300 | 380 |
| 234 | 20231123 | 143800 | 17244969200 | 96700 | 96400 | 96700 | 96300 | 334 |
| 235 | 20231123 | 143700 | 17212718200 | 96400 | 96500 | 96700 | 96300 | 325 |
| 236 | 20231123 | 143600 | 17181339200 | 96500 | 96500 | 96500 | 96200 | 395 |
| 237 | 20231123 | 143500 | 17143269300 | 96500 | 96400 | 96500 | 96200 | 391 |
| 238 | 20231123 | 143400 | 17105558300 | 96400 | 96500 | 96500 | 96300 | 244 |
| 239 | 20231123 | 143300 | 17082026300 | 96400 | 96500 | 96500 | 96100 | 339 |
| 240 | 20231123 | 143200 | 17049360400 | 96500 | 96300 | 96500 | 96100 | 356 |
| 241 | 20231123 | 143100 | 17015048500 | 96300 | 96100 | 96400 | 96000 | 347 |
| 242 | 20231123 | 143000 | 16981663300 | 96100 | 96200 | 96200 | 96000 | 267 |
| 243 | 20231123 | 142900 | 16955998800 | 96100 | 96200 | 96400 | 96000 | 525 |
| 244 | 20231123 | 142800 | 16905487900 | 96500 | 96100 | 96500 | 96000 | 1420 |
| 245 | 20231123 | 142700 | 16768867000 | 96100 | 96600 | 96600 | 96000 | 468 |
| 246 | 20231123 | 142600 | 16723861000 | 96600 | 96200 | 96700 | 96200 | 310 |
| 247 | 20231123 | 142500 | 16693920200 | 96100 | 96500 | 96600 | 96100 | 433 |
| 248 | 20231123 | 142400 | 16652200900 | 96500 | 96500 | 96600 | 96200 | 354 |
| 249 | 20231123 | 142300 | 16618061200 | 96400 | 96300 | 96500 | 96200 | 241 |
| 250 | 20231123 | 142200 | 16594839400 | 96300 | 96200 | 96300 | 96000 | 398 |
| 251 | 20231123 | 142100 | 16556541300 | 96200 | 96300 | 96300 | 96100 | 331 |
| 252 | 20231123 | 142000 | 16524685800 | 96200 | 96100 | 96300 | 96000 | 371 |
| 253 | 20231123 | 141900 | 16489019600 | 96100 | 96000 | 96300 | 95900 | 361 |
| 254 | 20231123 | 141800 | 16454301200 | 96000 | 96300 | 96300 | 95900 | 377 |
| 255 | 20231123 | 141700 | 16418078800 | 96300 | 96200 | 96300 | 96100 | 252 |
| 256 | 20231123 | 141600 | 16393823500 | 96200 | 96200 | 96200 | 95900 | 371 |
| 257 | 20231123 | 141500 | 16358170000 | 96200 | 96300 | 96300 | 96000 | 392 |
| 258 | 20231123 | 141400 | 16320475400 | 96300 | 96100 | 96300 | 96000 | 233 |
| 259 | 20231123 | 141300 | 16298084800 | 96100 | 96100 | 96100 | 95900 | 283 |
| 260 | 20231123 | 141200 | 16270902900 | 96100 | 96200 | 96200 | 95900 | 250 |
| 261 | 20231123 | 141100 | 16246895300 | 96200 | 96100 | 96300 | 95900 | 991 |
| 262 | 20231123 | 141000 | 16151756100 | 96100 | 96100 | 96100 | 96000 | 445 |
| 263 | 20231123 | 140900 | 16109009100 | 96100 | 96100 | 96100 | 96000 | 425 |
| 264 | 20231123 | 140800 | 16068177400 | 96100 | 96300 | 96300 | 96100 | 458 |
| 265 | 20231123 | 140700 | 16024108700 | 96300 | 96300 | 96500 | 96300 | 152 |
| 266 | 20231123 | 140600 | 16009457300 | 96300 | 96300 | 96600 | 96000 | 546 |
| 267 | 20231123 | 140500 | 15956922200 | 96100 | 96500 | 96700 | 96100 | 343 |
| 268 | 20231123 | 140400 | 15923863400 | 96400 | 96500 | 96700 | 96300 | 868 |
| 269 | 20231123 | 140300 | 15840109500 | 96500 | 96600 | 96700 | 96500 | 445 |
| 270 | 20231123 | 140200 | 15797115600 | 96700 | 96900 | 96900 | 96600 | 416 |
| 271 | 20231123 | 140100 | 15756879600 | 96900 | 96900 | 97000 | 96500 | 1431 |
| 272 | 20231123 | 140000 | 15618446000 | 96800 | 96900 | 97100 | 96800 | 372 |
| 273 | 20231123 | 135900 | 15582360900 | 96900 | 97100 | 97100 | 96900 | 352 |
| 274 | 20231123 | 135800 | 15548202300 | 96900 | 96900 | 97100 | 96800 | 322 |
| 275 | 20231123 | 135700 | 15516975400 | 96900 | 97100 | 97100 | 96800 | 470 |
| 276 | 20231123 | 135600 | 15471370400 | 97100 | 97000 | 97100 | 96900 | 256 |
| 277 | 20231123 | 135500 | 15446519100 | 96900 | 97000 | 97100 | 96900 | 370 |
| 278 | 20231123 | 135400 | 15410636500 | 97000 | 96800 | 97100 | 96800 | 421 |
| 279 | 20231123 | 135300 | 15369787900 | 96900 | 97000 | 97100 | 96800 | 331 |
| 280 | 20231123 | 135200 | 15337676100 | 97000 | 97100 | 97100 | 96900 | 437 |
| 281 | 20231123 | 135100 | 15295255700 | 97000 | 97100 | 97100 | 96900 | 441 |
| 282 | 20231123 | 135000 | 15252456300 | 97000 | 97000 | 97200 | 97000 | 337 |
| 283 | 20231123 | 134900 | 15219731500 | 96900 | 97100 | 97100 | 96900 | 359 |
| 284 | 20231123 | 134800 | 15184908500 | 97100 | 97100 | 97200 | 97000 | 509 |
| 285 | 20231123 | 134700 | 15135477400 | 97100 | 97200 | 97200 | 96900 | 333 |
| 286 | 20231123 | 134600 | 15103135500 | 97100 | 97100 | 97100 | 96800 | 404 |
| 287 | 20231123 | 134500 | 15063945700 | 97100 | 97100 | 97100 | 97000 | 432 |
| 288 | 20231123 | 134400 | 15022001700 | 97100 | 96900 | 97100 | 96900 | 512 |
| 289 | 20231123 | 134300 | 14972318100 | 96900 | 97000 | 97100 | 96900 | 383 |
| 290 | 20231123 | 134200 | 14935162800 | 97000 | 97100 | 97100 | 96900 | 358 |
| 291 | 20231123 | 134100 | 14900418100 | 97100 | 97000 | 97100 | 96900 | 395 |
| 292 | 20231123 | 134000 | 14862070100 | 97000 | 97100 | 97100 | 96900 | 408 |
| 293 | 20231123 | 133900 | 14822470700 | 97100 | 97100 | 97100 | 96900 | 399 |
| 294 | 20231123 | 133800 | 14783741100 | 97100 | 97000 | 97100 | 96900 | 540 |
| 295 | 20231123 | 133700 | 14731348600 | 97000 | 97000 | 97000 | 96900 | 565 |
| 296 | 20231123 | 133600 | 14676561800 | 97000 | 97000 | 97000 | 96900 | 382 |
| 297 | 20231123 | 133500 | 14639513800 | 96900 | 97000 | 97000 | 96900 | 386 |
| 298 | 20231123 | 133400 | 14602086200 | 96900 | 97000 | 97000 | 96700 | 493 |
| 299 | 20231123 | 133300 | 14554293200 | 97000 | 96900 | 97000 | 96800 | 254 |
| 300 | 20231123 | 133200 | 14529666500 | 96900 | 96800 | 97000 | 96700 | 367 |
| 301 | 20231123 | 133100 | 14494120500 | 96900 | 96800 | 97000 | 96700 | 521 |
| 302 | 20231123 | 133000 | 14443647600 | 96800 | 97000 | 97000 | 96700 | 441 |
| 303 | 20231123 | 132900 | 14400935700 | 97000 | 96900 | 97000 | 96800 | 401 |
| 304 | 20231123 | 132800 | 14362050900 | 96900 | 97000 | 97000 | 96700 | 557 |
| 305 | 20231123 | 132700 | 14308068700 | 97000 | 97000 | 97000 | 96900 | 284 |
| 306 | 20231123 | 132600 | 14280524800 | 97000 | 97000 | 97000 | 96800 | 323 |
| 307 | 20231123 | 132500 | 14249220000 | 96900 | 97000 | 97000 | 96800 | 480 |
| 308 | 20231123 | 132400 | 14202676300 | 96900 | 97000 | 97000 | 96900 | 457 |
| 309 | 20231123 | 132300 | 14158369900 | 97000 | 97000 | 97000 | 96800 | 465 |
| 310 | 20231123 | 132200 | 14113290300 | 97000 | 97000 | 97000 | 96800 | 393 |
| 311 | 20231123 | 132100 | 14075180600 | 97000 | 97000 | 97000 | 96800 | 345 |
| 312 | 20231123 | 132000 | 14041735600 | 97000 | 97000 | 97000 | 96800 | 498 |
| 313 | 20231123 | 131900 | 13993458400 | 96900 | 97000 | 97000 | 96900 | 302 |
| 314 | 20231123 | 131800 | 13964171000 | 97000 | 96900 | 97000 | 96900 | 397 |
| 315 | 20231123 | 131700 | 13925682800 | 96800 | 97000 | 97000 | 96800 | 369 |
| 316 | 20231123 | 131600 | 13889917400 | 97000 | 97000 | 97000 | 96800 | 378 |
| 317 | 20231123 | 131500 | 13853258100 | 97000 | 97000 | 97000 | 96800 | 374 |
| 318 | 20231123 | 131400 | 13817005400 | 97000 | 96900 | 97000 | 96800 | 796 |
| 319 | 20231123 | 131300 | 13739842300 | 97000 | 96900 | 97000 | 96800 | 302 |
| 320 | 20231123 | 131200 | 13710560900 | 96900 | 97000 | 97000 | 96900 | 312 |
| 321 | 20231123 | 131100 | 13680303300 | 97000 | 96900 | 97000 | 96800 | 504 |
| 322 | 20231123 | 131000 | 13631434900 | 96800 | 96900 | 96900 | 96600 | 564 |
| 323 | 20231123 | 130900 | 13576856900 | 96900 | 96900 | 96900 | 96800 | 419 |
| 324 | 20231123 | 130800 | 13536258300 | 96900 | 96800 | 96900 | 96700 | 245 |
| 325 | 20231123 | 130700 | 13512532800 | 96800 | 96800 | 96900 | 96600 | 266 |
| 326 | 20231123 | 130600 | 13486785100 | 96800 | 96900 | 96900 | 96800 | 381 |
| 327 | 20231123 | 130500 | 13449881200 | 96900 | 96800 | 96900 | 96700 | 496 |
| 328 | 20231123 | 130400 | 13401854000 | 96800 | 96800 | 96800 | 96600 | 449 |
| 329 | 20231123 | 130300 | 13358401700 | 96700 | 96700 | 96800 | 96600 | 302 |
| 330 | 20231123 | 130200 | 13329191000 | 96600 | 96800 | 96800 | 96600 | 483 |
| 331 | 20231123 | 130100 | 13282448200 | 96700 | 96800 | 96800 | 96700 | 397 |
| 332 | 20231123 | 130000 | 13244029200 | 96800 | 96700 | 96800 | 96600 | 398 |
| 333 | 20231123 | 125900 | 13205526000 | 96700 | 96700 | 96700 | 96600 | 483 |
| 334 | 20231123 | 125800 | 13158840100 | 96700 | 96700 | 96700 | 96500 | 272 |
| 335 | 20231123 | 125700 | 13132548300 | 96700 | 96600 | 96700 | 96500 | 340 |
| 336 | 20231123 | 125600 | 13099700400 | 96700 | 96700 | 96700 | 96400 | 457 |
| 337 | 20231123 | 125500 | 13055563000 | 96700 | 96700 | 96700 | 96300 | 208 |
| 338 | 20231123 | 125400 | 13035470500 | 96700 | 96300 | 96700 | 96300 | 367 |
| 339 | 20231123 | 125300 | 13000046200 | 96400 | 96400 | 96500 | 96400 | 438 |
| 340 | 20231123 | 125200 | 12957788100 | 96300 | 96700 | 96700 | 96300 | 498 |
| 341 | 20231123 | 125100 | 12909701000 | 96600 | 96400 | 96600 | 96400 | 820 |
| 342 | 20231123 | 125000 | 12830555800 | 96400 | 96500 | 96500 | 96400 | 506 |
| 343 | 20231123 | 124900 | 12781731900 | 96500 | 96600 | 96600 | 96400 | 497 |
| 344 | 20231123 | 124800 | 12733744900 | 96600 | 96400 | 96600 | 96300 | 1466 |
| 345 | 20231123 | 124700 | 12592290900 | 96400 | 96300 | 96500 | 96300 | 230 |
| 346 | 20231123 | 124600 | 12570122100 | 96300 | 96500 | 96500 | 96100 | 359 |
| 347 | 20231123 | 124500 | 12535552400 | 96300 | 96400 | 96500 | 96100 | 333 |
| 348 | 20231123 | 124400 | 12503476700 | 96400 | 96400 | 96400 | 96100 | 308 |
| 349 | 20231123 | 124300 | 12473790300 | 96400 | 96300 | 96400 | 96200 | 468 |
| 350 | 20231123 | 124200 | 12428684000 | 96300 | 96400 | 96400 | 96200 | 243 |
| 351 | 20231123 | 124100 | 12405277300 | 96200 | 96400 | 96400 | 96100 | 347 |
| 352 | 20231123 | 124000 | 12371842200 | 96400 | 96400 | 96400 | 96100 | 303 |
| 353 | 20231123 | 123900 | 12342652300 | 96400 | 96100 | 96400 | 96100 | 349 |
| 354 | 20231123 | 123800 | 12309057800 | 96200 | 96300 | 96400 | 96100 | 274 |
| 355 | 20231123 | 123700 | 12282692100 | 96300 | 96400 | 96400 | 96100 | 214 |
| 356 | 20231123 | 123600 | 12262103500 | 96200 | 96400 | 96400 | 96000 | 271 |
| 357 | 20231123 | 123500 | 12236021600 | 96300 | 96100 | 96400 | 96100 | 297 |
| 358 | 20231123 | 123400 | 12207436100 | 96100 | 96100 | 96300 | 96000 | 336 |
| 359 | 20231123 | 123300 | 12175123800 | 96200 | 96300 | 96400 | 96000 | 229 |
| 360 | 20231123 | 123200 | 12153099100 | 96000 | 96200 | 96400 | 96000 | 241 |
| 361 | 20231123 | 123100 | 12129925600 | 96300 | 96200 | 96400 | 96000 | 252 |
| 362 | 20231123 | 123000 | 12105677700 | 96100 | 96300 | 96400 | 96100 | 361 |
| 363 | 20231123 | 122900 | 12070946700 | 96300 | 96300 | 96400 | 96100 | 313 |
| 364 | 20231123 | 122800 | 12040802400 | 96300 | 96300 | 96500 | 96100 | 239 |
| 365 | 20231123 | 122700 | 12017762500 | 96400 | 96500 | 96500 | 96100 | 303 |
| 366 | 20231123 | 122600 | 11988612400 | 96400 | 96400 | 96500 | 96300 | 360 |
| 367 | 20231123 | 122500 | 11953922600 | 96400 | 96300 | 96500 | 96200 | 329 |
| 368 | 20231123 | 122400 | 11922217700 | 96300 | 96400 | 96500 | 96200 | 181 |
| 369 | 20231123 | 122300 | 11904781600 | 96400 | 96400 | 96500 | 96200 | 390 |
| 370 | 20231123 | 122200 | 11867205700 | 96400 | 96500 | 96500 | 96200 | 177 |
| 371 | 20231123 | 122100 | 11850136100 | 96400 | 96400 | 96500 | 96200 | 279 |
| 372 | 20231123 | 122000 | 11823240400 | 96500 | 96300 | 96500 | 96200 | 660 |
| 373 | 20231123 | 121900 | 11759645700 | 96400 | 96200 | 96500 | 96100 | 204 |
| 374 | 20231123 | 121800 | 11740003500 | 96200 | 96400 | 96400 | 96200 | 210 |
| 375 | 20231123 | 121700 | 11719766800 | 96400 | 96300 | 96500 | 96200 | 280 |
| 376 | 20231123 | 121600 | 11692784900 | 96300 | 96200 | 96300 | 96100 | 303 |
| 377 | 20231123 | 121500 | 11663628700 | 96200 | 96100 | 96200 | 96100 | 807 |
| 378 | 20231123 | 121400 | 11586009600 | 96200 | 95900 | 96200 | 95900 | 596 |
| 379 | 20231123 | 121300 | 11528794500 | 95900 | 95600 | 96000 | 95600 | 317 |
| 380 | 20231123 | 121200 | 11498421400 | 95700 | 96000 | 96000 | 95600 | 248 |
| 381 | 20231123 | 121100 | 11474642200 | 96000 | 95900 | 96000 | 95900 | 222 |
| 382 | 20231123 | 121000 | 11453336700 | 95900 | 95600 | 96000 | 95600 | 282 |
| 383 | 20231123 | 120900 | 11426323300 | 95600 | 95900 | 95900 | 95600 | 237 |
| 384 | 20231123 | 120800 | 11403630800 | 95900 | 95800 | 95900 | 95700 | 188 |
| 385 | 20231123 | 120700 | 11385612700 | 95800 | 95900 | 95900 | 95700 | 342 |
| 386 | 20231123 | 120600 | 11352836200 | 95900 | 95700 | 95900 | 95600 | 406 |
| 387 | 20231123 | 120500 | 11313968400 | 95700 | 95600 | 95900 | 95600 | 446 |
| 388 | 20231123 | 120400 | 11271273100 | 95600 | 95800 | 95800 | 95500 | 241 |
| 389 | 20231123 | 120300 | 11248230100 | 95800 | 95600 | 96000 | 95500 | 289 |
| 390 | 20231123 | 120200 | 11220527800 | 95600 | 95800 | 95900 | 95500 | 155 |
| 391 | 20231123 | 120100 | 11205704800 | 95900 | 95800 | 95900 | 95500 | 230 |
| 392 | 20231123 | 120000 | 11183690900 | 95700 | 95900 | 96000 | 95700 | 261 |
| 393 | 20231123 | 115900 | 11158676800 | 95900 | 95500 | 95900 | 95400 | 221 |
| 394 | 20231123 | 115800 | 11137535800 | 95500 | 95400 | 96000 | 95400 | 132 |
| 395 | 20231123 | 115700 | 11124914200 | 95500 | 96000 | 96000 | 95400 | 266 |
| 396 | 20231123 | 115600 | 11099430000 | 95900 | 95700 | 95900 | 95600 | 288 |
| 397 | 20231123 | 115500 | 11071846300 | 95600 | 95800 | 95900 | 95400 | 327 |
| 398 | 20231123 | 115400 | 11040560200 | 95800 | 95700 | 95900 | 95600 | 345 |
| 399 | 20231123 | 115300 | 11007512100 | 95700 | 95600 | 95800 | 95500 | 241 |
| 400 | 20231123 | 115200 | 10984462600 | 95600 | 95400 | 95800 | 95400 | 304 |
| 401 | 20231123 | 115100 | 10955395500 | 95500 | 95700 | 95700 | 95400 | 174 |
| 402 | 20231123 | 115000 | 10938766600 | 95700 | 95600 | 95700 | 95500 | 202 |
| 403 | 20231123 | 114900 | 10919451800 | 95600 | 95700 | 95700 | 95500 | 300 |
| 404 | 20231123 | 114800 | 10890755500 | 95600 | 95700 | 95800 | 95500 | 159 |
| 405 | 20231123 | 114700 | 10875543200 | 95300 | 95700 | 95800 | 95300 | 324 |
| 406 | 20231123 | 114600 | 10844553300 | 95700 | 95700 | 95800 | 95700 | 326 |
| 407 | 20231123 | 114500 | 10813337200 | 95700 | 95700 | 95700 | 95600 | 135 |
| 408 | 20231123 | 114400 | 10800421000 | 95600 | 95600 | 95600 | 95400 | 258 |
| 409 | 20231123 | 114300 | 10775776100 | 95600 | 95800 | 95800 | 95500 | 230 |
| 410 | 20231123 | 114200 | 10753767000 | 95800 | 95600 | 95800 | 95500 | 221 |
| 411 | 20231123 | 114100 | 10732640600 | 95300 | 95500 | 95600 | 95300 | 197 |
| 412 | 20231123 | 114000 | 10713817600 | 95500 | 95400 | 95600 | 95300 | 326 |
| 413 | 20231123 | 113900 | 10682698800 | 95500 | 95400 | 95500 | 95300 | 231 |
| 414 | 20231123 | 113800 | 10660651000 | 95400 | 95400 | 95400 | 95200 | 267 |
| 415 | 20231123 | 113700 | 10635192000 | 95400 | 95400 | 95400 | 95200 | 174 |
| 416 | 20231123 | 113600 | 10618608300 | 95300 | 95400 | 95400 | 95300 | 316 |
| 417 | 20231123 | 113500 | 10588474100 | 95400 | 95200 | 95400 | 95100 | 313 |
| 418 | 20231123 | 113400 | 10558653400 | 95300 | 95300 | 95300 | 95200 | 241 |
| 419 | 20231123 | 113300 | 10535690700 | 95300 | 95300 | 95300 | 95200 | 311 |
| 420 | 20231123 | 113200 | 10506069900 | 95200 | 95300 | 95300 | 95100 | 284 |
| 421 | 20231123 | 113100 | 10479022600 | 95300 | 95300 | 95300 | 95000 | 219 |
| 422 | 20231123 | 113000 | 10458163800 | 95300 | 95300 | 95300 | 94900 | 2341 |
| 423 | 20231123 | 112900 | 10235739000 | 95300 | 95400 | 95400 | 95100 | 538 |
| 424 | 20231123 | 112800 | 10184478400 | 95400 | 95200 | 95400 | 95000 | 345 |
| 425 | 20231123 | 112700 | 10151602900 | 95300 | 95300 | 95400 | 95200 | 223 |
| 426 | 20231123 | 112600 | 10130348700 | 95400 | 95400 | 95400 | 95000 | 549 |
| 427 | 20231123 | 112500 | 10078116300 | 95400 | 95400 | 95500 | 95300 | 268 |
| 428 | 20231123 | 112400 | 10052550000 | 95400 | 95500 | 95500 | 95400 | 277 |
| 429 | 20231123 | 112300 | 10026102600 | 95400 | 95400 | 95500 | 95200 | 283 |
| 430 | 20231123 | 112200 | 9999104900 | 95300 | 95400 | 95400 | 95100 | 286 |
| 431 | 20231123 | 112100 | 9971854100 | 95400 | 95300 | 95400 | 95200 | 550 |
| 432 | 20231123 | 112000 | 9919424000 | 95300 | 95100 | 95300 | 95000 | 482 |
| 433 | 20231123 | 111900 | 9873569800 | 95100 | 95200 | 95300 | 95100 | 227 |
| 434 | 20231123 | 111800 | 9851941900 | 95200 | 95300 | 95300 | 95100 | 393 |
| 435 | 20231123 | 111700 | 9814519600 | 95300 | 95300 | 95300 | 95100 | 513 |
| 436 | 20231123 | 111600 | 9765692600 | 95300 | 95100 | 95300 | 95100 | 760 |
| 437 | 20231123 | 111500 | 9693345500 | 95100 | 95100 | 95100 | 95000 | 436 |
| 438 | 20231123 | 111400 | 9651894200 | 95000 | 95100 | 95100 | 94900 | 301 |
| 439 | 20231123 | 111300 | 9623293900 | 95000 | 95000 | 95100 | 95000 | 230 |
| 440 | 20231123 | 111200 | 9601429000 | 95000 | 95200 | 95200 | 94900 | 425 |
| 441 | 20231123 | 111100 | 9561043600 | 95000 | 95300 | 95400 | 95000 | 1588 |
| 442 | 20231123 | 111000 | 9409981200 | 95300 | 95400 | 95500 | 95200 | 320 |
| 443 | 20231123 | 110900 | 9379439500 | 95400 | 95400 | 95400 | 95300 | 259 |
| 444 | 20231123 | 110800 | 9354734600 | 95400 | 95500 | 95600 | 95300 | 752 |
| 445 | 20231123 | 110700 | 9282980200 | 95600 | 95500 | 95600 | 95400 | 748 |
| 446 | 20231123 | 110600 | 9211538100 | 95500 | 95500 | 95500 | 95400 | 212 |
| 447 | 20231123 | 110500 | 9191298900 | 95400 | 95400 | 95500 | 95200 | 342 |
| 448 | 20231123 | 110400 | 9158688000 | 95400 | 95500 | 95500 | 95300 | 293 |
| 449 | 20231123 | 110300 | 9130733700 | 95400 | 95300 | 95500 | 95300 | 189 |
| 450 | 20231123 | 110200 | 9112692200 | 95300 | 95500 | 95600 | 95300 | 288 |
| 451 | 20231123 | 110100 | 9085196800 | 95600 | 95400 | 95600 | 95400 | 782 |
| 452 | 20231123 | 110000 | 9010522400 | 95300 | 95500 | 95500 | 95300 | 367 |
| 453 | 20231123 | 105900 | 8975513000 | 95400 | 95400 | 95600 | 95100 | 235 |
| 454 | 20231123 | 105800 | 8953087200 | 95500 | 95700 | 95700 | 95100 | 572 |
| 455 | 20231123 | 105700 | 8898519400 | 95800 | 96300 | 96300 | 95200 | 2673 |
| 456 | 20231123 | 105600 | 8643085600 | 96300 | 96300 | 96300 | 96100 | 747 |
| 457 | 20231123 | 105500 | 8571254200 | 96300 | 96200 | 96400 | 96100 | 247 |
| 458 | 20231123 | 105400 | 8547474000 | 96200 | 96400 | 96400 | 96100 | 516 |
| 459 | 20231123 | 105300 | 8497828200 | 96300 | 96400 | 96500 | 96300 | 538 |
| 460 | 20231123 | 105200 | 8445980800 | 96400 | 96400 | 96500 | 96300 | 291 |
| 461 | 20231123 | 105100 | 8417912700 | 96400 | 96500 | 96500 | 96300 | 257 |
| 462 | 20231123 | 105000 | 8393132200 | 96500 | 96500 | 96500 | 96300 | 242 |
| 463 | 20231123 | 104900 | 8369797300 | 96500 | 96600 | 96600 | 96300 | 325 |
| 464 | 20231123 | 104800 | 8338422900 | 96600 | 96600 | 96600 | 96400 | 329 |
| 465 | 20231123 | 104700 | 8306660100 | 96600 | 96500 | 96600 | 96500 | 174 |
| 466 | 20231123 | 104600 | 8289853500 | 96600 | 96600 | 96600 | 96300 | 372 |
| 467 | 20231123 | 104500 | 8253974400 | 96600 | 96600 | 96700 | 96500 | 326 |
| 468 | 20231123 | 104400 | 8222475700 | 96700 | 96700 | 96800 | 96400 | 1207 |
| 469 | 20231123 | 104300 | 8105706800 | 96700 | 96600 | 96800 | 96600 | 290 |
| 470 | 20231123 | 104200 | 8077667900 | 96800 | 96700 | 96800 | 96600 | 298 |
| 471 | 20231123 | 104100 | 8048857700 | 96600 | 96600 | 96800 | 96600 | 317 |
| 472 | 20231123 | 104000 | 8018194900 | 96600 | 96700 | 96800 | 96600 | 214 |
| 473 | 20231123 | 103900 | 7997499900 | 96700 | 96700 | 96800 | 96600 | 307 |
| 474 | 20231123 | 103800 | 7967820000 | 96800 | 96700 | 96800 | 96600 | 786 |
| 475 | 20231123 | 103700 | 7891809300 | 96800 | 96800 | 96800 | 96700 | 315 |
| 476 | 20231123 | 103600 | 7861324100 | 96800 | 96500 | 96800 | 96400 | 4802 |
| 477 | 20231123 | 103500 | 7397131200 | 96500 | 96400 | 96500 | 96300 | 380 |
| 478 | 20231123 | 103400 | 7360509100 | 96400 | 96500 | 96500 | 96400 | 451 |
| 479 | 20231123 | 103300 | 7317012300 | 96400 | 96500 | 96500 | 96400 | 529 |
| 480 | 20231123 | 103200 | 7265992000 | 96600 | 96500 | 96600 | 96400 | 461 |
| 481 | 20231123 | 103100 | 7221493300 | 96500 | 96400 | 96500 | 96300 | 421 |
| 482 | 20231123 | 103000 | 7180905900 | 96400 | 96300 | 96500 | 96300 | 322 |
| 483 | 20231123 | 102900 | 7149846200 | 96400 | 96500 | 96500 | 96300 | 196 |
| 484 | 20231123 | 102800 | 7130948700 | 96400 | 96400 | 96600 | 96300 | 467 |
| 485 | 20231123 | 102700 | 7085912400 | 96400 | 96600 | 96700 | 96300 | 724 |
| 486 | 20231123 | 102600 | 7016091100 | 96500 | 96700 | 96700 | 96500 | 806 |
| 487 | 20231123 | 102500 | 6938265900 | 96600 | 96700 | 96700 | 96500 | 588 |
| 488 | 20231123 | 102400 | 6881428000 | 96700 | 96700 | 96700 | 96600 | 500 |
| 489 | 20231123 | 102300 | 6833085200 | 96700 | 96700 | 96700 | 96600 | 696 |
| 490 | 20231123 | 102200 | 6765804500 | 96700 | 96700 | 96700 | 96600 | 538 |
| 491 | 20231123 | 102100 | 6713785200 | 96700 | 96600 | 96700 | 96500 | 1069 |
| 492 | 20231123 | 102000 | 6610551600 | 96600 | 96700 | 96700 | 96500 | 976 |
| 493 | 20231123 | 101900 | 6516241900 | 96700 | 96700 | 96700 | 96500 | 515 |
| 494 | 20231123 | 101800 | 6466467300 | 96700 | 96500 | 96700 | 96500 | 2110 |
| 495 | 20231123 | 101700 | 6262668000 | 96500 | 96500 | 96500 | 96400 | 470 |
| 496 | 20231123 | 101600 | 6217325900 | 96500 | 96500 | 96600 | 96400 | 341 |
| 497 | 20231123 | 101500 | 6184415500 | 96500 | 96500 | 96500 | 96300 | 501 |
| 498 | 20231123 | 101400 | 6136102200 | 96500 | 96600 | 96600 | 96400 | 444 |
| 499 | 20231123 | 101300 | 6093247300 | 96600 | 96500 | 96600 | 96400 | 326 |
| 500 | 20231123 | 101200 | 6061774200 | 96600 | 96500 | 96600 | 96400 | 287 |
| 501 | 20231123 | 101100 | 6034083600 | 96500 | 96500 | 96600 | 96400 | 211 |
| 502 | 20231123 | 101000 | 6013721800 | 96500 | 96500 | 96600 | 96200 | 548 |
| 503 | 20231123 | 100900 | 5960853300 | 96100 | 96500 | 96500 | 96100 | 889 |
| 504 | 20231123 | 100800 | 5875176300 | 96400 | 96200 | 96500 | 96200 | 503 |
| 505 | 20231123 | 100700 | 5826710400 | 96200 | 96300 | 96400 | 96100 | 522 |
| 506 | 20231123 | 100600 | 5776416300 | 96300 | 96400 | 96400 | 96100 | 254 |
| 507 | 20231123 | 100500 | 5751953600 | 96400 | 96500 | 96500 | 96400 | 839 |
| 508 | 20231123 | 100400 | 5671040500 | 96400 | 96100 | 96500 | 96100 | 4885 |
| 509 | 20231123 | 100300 | 5200820000 | 96100 | 96200 | 96200 | 95900 | 1587 |
| 510 | 20231123 | 100200 | 5048323800 | 96200 | 96200 | 96200 | 96000 | 488 |
| 511 | 20231123 | 100100 | 5001447600 | 96200 | 96200 | 96200 | 96100 | 527 |
| 512 | 20231123 | 100000 | 4950752500 | 96200 | 96100 | 96200 | 95900 | 838 |
| 513 | 20231123 | 095900 | 4870229800 | 96100 | 96000 | 96100 | 95900 | 408 |
| 514 | 20231123 | 095800 | 4831052200 | 96100 | 96100 | 96200 | 96000 | 699 |
| 515 | 20231123 | 095700 | 4763882900 | 96100 | 96200 | 96200 | 96000 | 290 |
| 516 | 20231123 | 095600 | 4736017600 | 96200 | 96300 | 96300 | 96000 | 829 |
| 517 | 20231123 | 095500 | 4656282400 | 96300 | 96400 | 96400 | 96200 | 444 |
| 518 | 20231123 | 095400 | 4613500100 | 96400 | 96300 | 96400 | 96200 | 646 |
| 519 | 20231123 | 095300 | 4551268800 | 96300 | 96300 | 96400 | 96100 | 565 |
| 520 | 20231123 | 095200 | 4496873900 | 96400 | 96300 | 96400 | 96200 | 853 |
| 521 | 20231123 | 095100 | 4414748500 | 96300 | 96200 | 96300 | 96100 | 570 |
| 522 | 20231123 | 095000 | 4359928900 | 96200 | 96200 | 96200 | 96000 | 395 |
| 523 | 20231123 | 094900 | 4321964600 | 96200 | 96100 | 96200 | 95800 | 729 |
| 524 | 20231123 | 094800 | 4251943300 | 96100 | 95900 | 96100 | 95800 | 5577 |
| 525 | 20231123 | 094700 | 3716581800 | 95800 | 95700 | 95900 | 95700 | 743 |
| 526 | 20231123 | 094600 | 3645433800 | 95700 | 95700 | 95700 | 95500 | 459 |
| 527 | 20231123 | 094500 | 3601553200 | 95700 | 95800 | 95800 | 95600 | 395 |
| 528 | 20231123 | 094400 | 3563738600 | 95800 | 95800 | 95800 | 95600 | 610 |
| 529 | 20231123 | 094300 | 3505310600 | 95800 | 95600 | 95900 | 95500 | 1578 |
| 530 | 20231123 | 094200 | 3354185900 | 95600 | 95600 | 95800 | 95500 | 823 |
| 531 | 20231123 | 094100 | 3275453600 | 95600 | 95700 | 95700 | 95500 | 627 |
| 532 | 20231123 | 094000 | 3215513200 | 95700 | 95600 | 95700 | 95500 | 405 |
| 533 | 20231123 | 093900 | 3176778600 | 95600 | 95600 | 95700 | 95600 | 475 |
| 534 | 20231123 | 093800 | 3131357400 | 95700 | 95800 | 95800 | 95500 | 483 |
| 535 | 20231123 | 093700 | 3085148400 | 95800 | 95900 | 95900 | 95600 | 1554 |
| 536 | 20231123 | 093600 | 2936307400 | 95900 | 95700 | 95900 | 95600 | 1155 |
| 537 | 20231123 | 093500 | 2825707000 | 95700 | 95500 | 95700 | 95500 | 818 |
| 538 | 20231123 | 093400 | 2747452500 | 95600 | 95400 | 95600 | 95300 | 1623 |
| 539 | 20231123 | 093300 | 2592488900 | 95400 | 95300 | 95400 | 95200 | 421 |
| 540 | 20231123 | 093200 | 2552359200 | 95300 | 95100 | 95300 | 95000 | 2360 |
| 541 | 20231123 | 093100 | 2327743500 | 95100 | 94900 | 95100 | 94800 | 1433 |
| 542 | 20231123 | 093000 | 2191685400 | 94900 | 94900 | 94900 | 94800 | 478 |
| 543 | 20231123 | 092900 | 2146338900 | 94900 | 94800 | 95000 | 94800 | 717 |
| 544 | 20231123 | 092800 | 2078307000 | 94800 | 94600 | 94800 | 94600 | 591 |
| 545 | 20231123 | 092700 | 2022317300 | 94500 | 94600 | 94700 | 94400 | 590 |
| 546 | 20231123 | 092600 | 1966484400 | 94600 | 94400 | 94600 | 94200 | 252 |
| 547 | 20231123 | 092500 | 1942665300 | 94400 | 94400 | 94500 | 94000 | 912 |
| 548 | 20231123 | 092400 | 1856713000 | 94400 | 94500 | 94500 | 94300 | 317 |
| 549 | 20231123 | 092300 | 1826776100 | 94600 | 94600 | 94700 | 94100 | 825 |
| 550 | 20231123 | 092200 | 1748904200 | 94600 | 94600 | 94700 | 94500 | 358 |
| 551 | 20231123 | 092100 | 1715021700 | 94600 | 94700 | 94800 | 94500 | 659 |
| 552 | 20231123 | 092000 | 1652638400 | 94700 | 94800 | 94800 | 94500 | 787 |
| 553 | 20231123 | 091900 | 1578145900 | 94800 | 94900 | 94900 | 94700 | 497 |
| 554 | 20231123 | 091800 | 1531034400 | 94800 | 94600 | 94900 | 94500 | 587 |
| 555 | 20231123 | 091700 | 1475428300 | 94600 | 94300 | 94800 | 94200 | 634 |
| 556 | 20231123 | 091600 | 1415522400 | 94300 | 94300 | 94400 | 94000 | 543 |
| 557 | 20231123 | 091500 | 1364358500 | 94300 | 94800 | 94800 | 94300 | 938 |
| 558 | 20231123 | 091400 | 1275620700 | 94500 | 94900 | 95000 | 94400 | 1584 |
| 559 | 20231123 | 091300 | 1125547900 | 94900 | 94900 | 95200 | 94700 | 5998 |
| 560 | 20231123 | 091200 | 555833800 | 94900 | 94100 | 95000 | 94000 | 2031 |
| 561 | 20231123 | 091100 | 363737300 | 94100 | 94100 | 94200 | 93800 | 213 |
| 562 | 20231123 | 091000 | 343690200 | 93800 | 93900 | 94200 | 93600 | 779 |
| 563 | 20231123 | 090900 | 270412400 | 93900 | 93500 | 93900 | 93200 | 244 |
| 564 | 20231123 | 090800 | 247603000 | 93500 | 93700 | 93900 | 93400 | 444 |
| 565 | 20231123 | 090700 | 206039900 | 93800 | 93700 | 93800 | 93600 | 254 |
| 566 | 20231123 | 090600 | 182228700 | 93700 | 93500 | 93700 | 93400 | 226 |
| 567 | 20231123 | 090500 | 161076200 | 93700 | 93400 | 93700 | 93400 | 123 |
| 568 | 20231123 | 090400 | 149574500 | 93400 | 93200 | 93400 | 93100 | 138 |
| 569 | 20231123 | 090300 | 136705400 | 93100 | 93000 | 93300 | 93000 | 42 |
| 570 | 20231123 | 090200 | 132793100 | 92900 | 92700 | 93500 | 92700 | 121 |
| 571 | 20231123 | 090100 | 121532200 | 92700 | 92700 | 93100 | 92400 | 492 |
| 572 | 20231123 | 090000 | 75931500 | 92400 | 93000 | 93000 | 92400 | 806 |