31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 184500 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 8137 |
| 3 | 20231123 | 184400 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 4 | 20231123 | 184300 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 5 | 20231123 | 184200 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 6 | 20231123 | 184100 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 7 | 20231123 | 184000 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 8 | 20231123 | 183900 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 9 | 20231123 | 183800 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 10 | 20231123 | 183700 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 11 | 20231123 | 183600 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 12 | 20231123 | 183500 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 13 | 20231123 | 183400 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 14 | 20231123 | 183300 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 15 | 20231123 | 183200 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 16 | 20231123 | 183100 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 17 | 20231123 | 183000 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 18 | 20231123 | 182900 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 19 | 20231123 | 182800 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 20 | 20231123 | 182700 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 21 | 20231123 | 182600 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 22 | 20231123 | 182500 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 23 | 20231123 | 182400 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 24 | 20231123 | 182300 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 25 | 20231123 | 182200 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 26 | 20231123 | 182100 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 27 | 20231123 | 182000 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 28 | 20231123 | 181900 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 29 | 20231123 | 181800 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 30 | 20231123 | 181700 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 31 | 20231123 | 181600 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 32 | 20231123 | 181500 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 8137 |
| 33 | 20231123 | 181400 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 34 | 20231123 | 181300 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 35 | 20231123 | 181200 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 36 | 20231123 | 181100 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 37 | 20231123 | 181000 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 38 | 20231123 | 180900 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 39 | 20231123 | 180800 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 40 | 20231123 | 180700 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 41 | 20231123 | 180600 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 42 | 20231123 | 180500 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 43 | 20231123 | 180400 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 44 | 20231123 | 180300 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 45 | 20231123 | 180200 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 46 | 20231123 | 180100 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 47 | 20231123 | 180000 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 48 | 20231123 | 175900 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 49 | 20231123 | 175800 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 50 | 20231123 | 175700 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 51 | 20231123 | 175600 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 52 | 20231123 | 175500 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 53 | 20231123 | 175400 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 54 | 20231123 | 175300 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 55 | 20231123 | 175200 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 56 | 20231123 | 175100 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 57 | 20231123 | 175000 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 58 | 20231123 | 174900 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 59 | 20231123 | 174800 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 60 | 20231123 | 174700 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 61 | 20231123 | 174600 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 62 | 20231123 | 174500 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 8137 |
| 63 | 20231123 | 174400 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 64 | 20231123 | 174300 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 65 | 20231123 | 174200 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 66 | 20231123 | 174100 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 67 | 20231123 | 174000 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 68 | 20231123 | 173900 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 69 | 20231123 | 173800 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 70 | 20231123 | 173700 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 71 | 20231123 | 173600 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 72 | 20231123 | 173500 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 73 | 20231123 | 173400 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 74 | 20231123 | 173300 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 75 | 20231123 | 173200 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 76 | 20231123 | 173100 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 77 | 20231123 | 173000 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 78 | 20231123 | 172900 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 79 | 20231123 | 172800 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 80 | 20231123 | 172700 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 81 | 20231123 | 172600 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 82 | 20231123 | 172500 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 83 | 20231123 | 172400 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 84 | 20231123 | 172300 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 85 | 20231123 | 172200 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 86 | 20231123 | 172100 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 87 | 20231123 | 172000 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 88 | 20231123 | 171900 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 89 | 20231123 | 171800 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 90 | 20231123 | 171700 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 91 | 20231123 | 171600 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 92 | 20231123 | 171500 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 8137 |
| 93 | 20231123 | 171400 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 94 | 20231123 | 171300 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 95 | 20231123 | 171200 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 96 | 20231123 | 171100 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 97 | 20231123 | 171000 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 98 | 20231123 | 170900 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 99 | 20231123 | 170800 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 100 | 20231123 | 170700 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 101 | 20231123 | 170600 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 102 | 20231123 | 170500 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 103 | 20231123 | 170400 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 104 | 20231123 | 170300 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 105 | 20231123 | 170200 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 106 | 20231123 | 170100 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 107 | 20231123 | 170000 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 108 | 20231123 | 165900 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 109 | 20231123 | 165800 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 110 | 20231123 | 165700 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 111 | 20231123 | 165600 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 112 | 20231123 | 165500 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 113 | 20231123 | 165400 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 114 | 20231123 | 165300 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 115 | 20231123 | 165200 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 116 | 20231123 | 165100 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 117 | 20231123 | 165000 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 118 | 20231123 | 164900 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 119 | 20231123 | 164800 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 120 | 20231123 | 164700 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 121 | 20231123 | 164600 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 122 | 20231123 | 164500 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 8137 |
| 123 | 20231123 | 164400 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 124 | 20231123 | 164300 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 125 | 20231123 | 164200 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 126 | 20231123 | 164100 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 127 | 20231123 | 164000 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 128 | 20231123 | 163900 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 129 | 20231123 | 163800 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 130 | 20231123 | 163700 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 131 | 20231123 | 163600 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 132 | 20231123 | 163500 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 133 | 20231123 | 163400 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 134 | 20231123 | 163300 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 135 | 20231123 | 163200 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 136 | 20231123 | 163100 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 137 | 20231123 | 163000 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 138 | 20231123 | 162900 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 139 | 20231123 | 162800 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 140 | 20231123 | 162700 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 141 | 20231123 | 162600 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 142 | 20231123 | 162500 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 143 | 20231123 | 162400 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 144 | 20231123 | 162300 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 145 | 20231123 | 162200 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 146 | 20231123 | 162100 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 147 | 20231123 | 162000 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 148 | 20231123 | 161900 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 149 | 20231123 | 161800 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 150 | 20231123 | 161700 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 151 | 20231123 | 161600 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 152 | 20231123 | 161500 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 8137 |
| 153 | 20231123 | 161400 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 154 | 20231123 | 161300 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 155 | 20231123 | 161200 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 156 | 20231123 | 161100 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 157 | 20231123 | 161000 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 158 | 20231123 | 160900 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 159 | 20231123 | 160800 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 160 | 20231123 | 160700 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 161 | 20231123 | 160600 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 162 | 20231123 | 160500 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 163 | 20231123 | 160400 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 164 | 20231123 | 160300 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 165 | 20231123 | 160200 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 166 | 20231123 | 160100 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 167 | 20231123 | 160000 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 168 | 20231123 | 155900 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 169 | 20231123 | 155800 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 170 | 20231123 | 155700 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 171 | 20231123 | 155600 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 172 | 20231123 | 155500 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 173 | 20231123 | 155400 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 174 | 20231123 | 155300 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 175 | 20231123 | 155200 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 176 | 20231123 | 155100 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 177 | 20231123 | 155000 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 178 | 20231123 | 154900 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 179 | 20231123 | 154800 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 180 | 20231123 | 154700 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 181 | 20231123 | 154600 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 182 | 20231123 | 154500 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 8137 |
| 183 | 20231123 | 154400 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 184 | 20231123 | 154300 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 185 | 20231123 | 154200 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 186 | 20231123 | 154100 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 187 | 20231123 | 154000 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 188 | 20231123 | 153900 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 189 | 20231123 | 153800 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 190 | 20231123 | 153700 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 191 | 20231123 | 153600 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 192 | 20231123 | 153500 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 193 | 20231123 | 153400 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 194 | 20231123 | 153300 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 195 | 20231123 | 153200 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 196 | 20231123 | 153100 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 0 |
| 197 | 20231123 | 153000 | 13179877800 | 85100 | 85100 | 85100 | 85100 | 8137 |
| 198 | 20231123 | 152900 | 12487419100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 199 | 20231123 | 152800 | 12487419100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 200 | 20231123 | 152700 | 12487419100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 201 | 20231123 | 152600 | 12487419100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 202 | 20231123 | 152500 | 12487419100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 203 | 20231123 | 152400 | 12487419100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 204 | 20231123 | 152300 | 12487419100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 205 | 20231123 | 152200 | 12487419100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 206 | 20231123 | 152100 | 12487419100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 207 | 20231123 | 152000 | 12487419100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 208 | 20231123 | 151900 | 12487419100 | 84800 | 84600 | 84900 | 84300 | 3200 |
| 209 | 20231123 | 151800 | 12216808400 | 84500 | 84600 | 84600 | 84500 | 376 |
| 210 | 20231123 | 151700 | 12185000200 | 84700 | 84700 | 84700 | 84600 | 441 |
| 211 | 20231123 | 151600 | 12147686900 | 84700 | 84700 | 84700 | 84600 | 168 |
| 212 | 20231123 | 151500 | 12133469000 | 84700 | 84600 | 84700 | 84600 | 175 |
| 213 | 20231123 | 151400 | 12118648600 | 84600 | 84700 | 84700 | 84600 | 448 |
| 214 | 20231123 | 151300 | 12080743200 | 84700 | 84700 | 84700 | 84600 | 302 |
| 215 | 20231123 | 151200 | 12055164300 | 84700 | 84500 | 84700 | 84500 | 366 |
| 216 | 20231123 | 151100 | 12024196500 | 84500 | 84700 | 84700 | 84500 | 253 |
| 217 | 20231123 | 151000 | 12002794700 | 84600 | 84700 | 84700 | 84400 | 2495 |
| 218 | 20231123 | 150900 | 11792015200 | 84600 | 84600 | 84700 | 84600 | 140 |
| 219 | 20231123 | 150800 | 11780163200 | 84700 | 84700 | 84700 | 84600 | 206 |
| 220 | 20231123 | 150700 | 11762726700 | 84700 | 84600 | 84700 | 84600 | 92 |
| 221 | 20231123 | 150600 | 11754939800 | 84700 | 84700 | 84800 | 84700 | 183 |
| 222 | 20231123 | 150500 | 11739436900 | 84800 | 84800 | 84800 | 84600 | 317 |
| 223 | 20231123 | 150400 | 11712573800 | 84800 | 84800 | 84800 | 84700 | 251 |
| 224 | 20231123 | 150300 | 11691291300 | 84700 | 84600 | 84800 | 84600 | 145 |
| 225 | 20231123 | 150200 | 11679004600 | 84700 | 84800 | 84800 | 84600 | 255 |
| 226 | 20231123 | 150100 | 11657414800 | 84700 | 84500 | 84700 | 84500 | 1093 |
| 227 | 20231123 | 150000 | 11564878900 | 84500 | 84600 | 84600 | 84500 | 242 |
| 228 | 20231123 | 145900 | 11544424600 | 84600 | 84600 | 84600 | 84500 | 334 |
| 229 | 20231123 | 145800 | 11516185500 | 84600 | 84500 | 84600 | 84500 | 532 |
| 230 | 20231123 | 145700 | 11471228600 | 84600 | 84700 | 84700 | 84500 | 348 |
| 231 | 20231123 | 145600 | 11441795200 | 84600 | 84700 | 84700 | 84600 | 122 |
| 232 | 20231123 | 145500 | 11431467000 | 84600 | 84600 | 84700 | 84600 | 238 |
| 233 | 20231123 | 145400 | 11411327000 | 84700 | 84700 | 84700 | 84600 | 154 |
| 234 | 20231123 | 145300 | 11398288700 | 84700 | 84700 | 84700 | 84600 | 137 |
| 235 | 20231123 | 145200 | 11386693900 | 84700 | 84700 | 84800 | 84600 | 197 |
| 236 | 20231123 | 145100 | 11370014900 | 84700 | 84700 | 84800 | 84600 | 293 |
| 237 | 20231123 | 145000 | 11345202200 | 84700 | 84600 | 84700 | 84500 | 484 |
| 238 | 20231123 | 144900 | 11304232800 | 84600 | 84600 | 84600 | 84500 | 271 |
| 239 | 20231123 | 144800 | 11281311200 | 84600 | 84600 | 84600 | 84500 | 130 |
| 240 | 20231123 | 144700 | 11270320000 | 84600 | 84700 | 84700 | 84500 | 156 |
| 241 | 20231123 | 144600 | 11257119800 | 84600 | 84600 | 84700 | 84500 | 263 |
| 242 | 20231123 | 144500 | 11234867300 | 84600 | 84700 | 84700 | 84500 | 228 |
| 243 | 20231123 | 144400 | 11215562900 | 84700 | 84800 | 84800 | 84600 | 211 |
| 244 | 20231123 | 144300 | 11197697500 | 84700 | 84600 | 84700 | 84600 | 647 |
| 245 | 20231123 | 144200 | 11142904900 | 84600 | 84600 | 84600 | 84500 | 276 |
| 246 | 20231123 | 144100 | 11119561000 | 84600 | 84600 | 84600 | 84500 | 300 |
| 247 | 20231123 | 144000 | 11094186700 | 84600 | 84500 | 84600 | 84500 | 336 |
| 248 | 20231123 | 143900 | 11065775800 | 84600 | 84400 | 84600 | 84400 | 518 |
| 249 | 20231123 | 143800 | 11022010800 | 84400 | 84500 | 84500 | 84400 | 108 |
| 250 | 20231123 | 143700 | 11012893600 | 84500 | 84500 | 84500 | 84300 | 95 |
| 251 | 20231123 | 143600 | 11004872800 | 84500 | 84500 | 84600 | 84300 | 388 |
| 252 | 20231123 | 143500 | 10972098500 | 84500 | 84400 | 84500 | 84300 | 202 |
| 253 | 20231123 | 143400 | 10955048600 | 84400 | 84500 | 84500 | 84400 | 208 |
| 254 | 20231123 | 143300 | 10937490600 | 84500 | 84600 | 84600 | 84400 | 612 |
| 255 | 20231123 | 143200 | 10885783200 | 84600 | 84600 | 84600 | 84500 | 146 |
| 256 | 20231123 | 143100 | 10873437700 | 84600 | 84600 | 84700 | 84500 | 122 |
| 257 | 20231123 | 143000 | 10863115800 | 84600 | 84700 | 84700 | 84500 | 159 |
| 258 | 20231123 | 142900 | 10849669400 | 84700 | 84700 | 84700 | 84600 | 187 |
| 259 | 20231123 | 142800 | 10833837700 | 84600 | 84600 | 84700 | 84600 | 509 |
| 260 | 20231123 | 142700 | 10790774800 | 84600 | 84300 | 84600 | 84300 | 681 |
| 261 | 20231123 | 142600 | 10733243600 | 84300 | 84400 | 84500 | 84300 | 107 |
| 262 | 20231123 | 142500 | 10724216400 | 84500 | 84400 | 84500 | 84300 | 204 |
| 263 | 20231123 | 142400 | 10707002100 | 84500 | 84400 | 84500 | 84400 | 138 |
| 264 | 20231123 | 142300 | 10695353500 | 84400 | 84400 | 84500 | 84300 | 222 |
| 265 | 20231123 | 142200 | 10676618400 | 84400 | 84400 | 84500 | 84300 | 107 |
| 266 | 20231123 | 142100 | 10667590100 | 84500 | 84400 | 84500 | 84300 | 89 |
| 267 | 20231123 | 142000 | 10660078100 | 84400 | 84300 | 84400 | 84300 | 233 |
| 268 | 20231123 | 141900 | 10640428000 | 84400 | 84300 | 84400 | 84300 | 557 |
| 269 | 20231123 | 141800 | 10593472200 | 84300 | 84400 | 84400 | 84300 | 188 |
| 270 | 20231123 | 141700 | 10577622400 | 84400 | 84400 | 84500 | 84400 | 155 |
| 271 | 20231123 | 141600 | 10564539700 | 84400 | 84500 | 84500 | 84400 | 138 |
| 272 | 20231123 | 141500 | 10552891900 | 84500 | 84500 | 84500 | 84400 | 231 |
| 273 | 20231123 | 141400 | 10533393800 | 84400 | 84400 | 84500 | 84400 | 119 |
| 274 | 20231123 | 141300 | 10523349600 | 84500 | 84500 | 84500 | 84400 | 88 |
| 275 | 20231123 | 141200 | 10515920700 | 84500 | 84400 | 84500 | 84400 | 155 |
| 276 | 20231123 | 141100 | 10502837900 | 84400 | 84300 | 84400 | 84300 | 322 |
| 277 | 20231123 | 141000 | 10475686100 | 84300 | 84400 | 84400 | 84300 | 770 |
| 278 | 20231123 | 140900 | 10410735600 | 84400 | 84400 | 84500 | 84300 | 561 |
| 279 | 20231123 | 140800 | 10363397100 | 84400 | 84500 | 84500 | 84400 | 1632 |
| 280 | 20231123 | 140700 | 10225574100 | 84500 | 84500 | 84600 | 84500 | 850 |
| 281 | 20231123 | 140600 | 10153748000 | 84600 | 84500 | 84600 | 84400 | 1119 |
| 282 | 20231123 | 140500 | 10059191500 | 84600 | 84500 | 84600 | 84500 | 210 |
| 283 | 20231123 | 140400 | 10041445700 | 84500 | 84500 | 84600 | 84500 | 71 |
| 284 | 20231123 | 140300 | 10035445300 | 84500 | 84500 | 84600 | 84500 | 192 |
| 285 | 20231123 | 140200 | 10019210300 | 84500 | 84700 | 84700 | 84500 | 633 |
| 286 | 20231123 | 140100 | 9965660000 | 84700 | 84700 | 84700 | 84600 | 152 |
| 287 | 20231123 | 140000 | 9952790000 | 84800 | 84700 | 84800 | 84600 | 137 |
| 288 | 20231123 | 135900 | 9941188000 | 84700 | 84700 | 84700 | 84600 | 350 |
| 289 | 20231123 | 135800 | 9911549400 | 84700 | 84600 | 84700 | 84600 | 96 |
| 290 | 20231123 | 135700 | 9903423500 | 84700 | 84700 | 84700 | 84600 | 49 |
| 291 | 20231123 | 135600 | 9899276500 | 84700 | 84600 | 84700 | 84600 | 161 |
| 292 | 20231123 | 135500 | 9885646000 | 84600 | 84600 | 84700 | 84600 | 47 |
| 293 | 20231123 | 135400 | 9881669700 | 84700 | 84700 | 84700 | 84600 | 35 |
| 294 | 20231123 | 135300 | 9878707300 | 84700 | 84600 | 84700 | 84600 | 79 |
| 295 | 20231123 | 135200 | 9872021000 | 84700 | 84700 | 84800 | 84700 | 123 |
| 296 | 20231123 | 135100 | 9861600800 | 84800 | 84800 | 84900 | 84700 | 225 |
| 297 | 20231123 | 135000 | 9842528000 | 84900 | 84800 | 84900 | 84800 | 47 |
| 298 | 20231123 | 134900 | 9838540900 | 84800 | 84800 | 84800 | 84800 | 31 |
| 299 | 20231123 | 134800 | 9835912100 | 84800 | 84800 | 84900 | 84800 | 24 |
| 300 | 20231123 | 134700 | 9833875900 | 84800 | 84800 | 84900 | 84800 | 40 |
| 301 | 20231123 | 134600 | 9830482400 | 84900 | 84900 | 84900 | 84800 | 44 |
| 302 | 20231123 | 134500 | 9826749800 | 84800 | 84800 | 84900 | 84800 | 35 |
| 303 | 20231123 | 134400 | 9823780600 | 84900 | 84800 | 84900 | 84800 | 55 |
| 304 | 20231123 | 134300 | 9819114900 | 84800 | 84900 | 84900 | 84800 | 35 |
| 305 | 20231123 | 134200 | 9816146500 | 84800 | 84800 | 84900 | 84800 | 54 |
| 306 | 20231123 | 134100 | 9811566100 | 84800 | 84800 | 84900 | 84800 | 33 |
| 307 | 20231123 | 134000 | 9808767000 | 84900 | 84900 | 85000 | 84800 | 243 |
| 308 | 20231123 | 133900 | 9788136100 | 84900 | 84800 | 84900 | 84800 | 93 |
| 309 | 20231123 | 133800 | 9780248200 | 84800 | 84800 | 84900 | 84800 | 21 |
| 310 | 20231123 | 133700 | 9778466700 | 84900 | 84900 | 84900 | 84800 | 26 |
| 311 | 20231123 | 133600 | 9776260800 | 84800 | 85200 | 85200 | 84800 | 134 |
| 312 | 20231123 | 133500 | 9764861400 | 85100 | 84900 | 85200 | 84800 | 554 |
| 313 | 20231123 | 133400 | 9717754900 | 84900 | 84800 | 84900 | 84800 | 30 |
| 314 | 20231123 | 133300 | 9715210400 | 84800 | 84800 | 85200 | 84800 | 40 |
| 315 | 20231123 | 133200 | 9711811200 | 85100 | 84800 | 85100 | 84800 | 441 |
| 316 | 20231123 | 133100 | 9674386800 | 84800 | 84800 | 84900 | 84800 | 96 |
| 317 | 20231123 | 133000 | 9666245400 | 84800 | 84800 | 84800 | 84800 | 4 |
| 318 | 20231123 | 132900 | 9665906200 | 84700 | 84800 | 84900 | 84700 | 29 |
| 319 | 20231123 | 132800 | 9663448400 | 84800 | 84700 | 84800 | 84700 | 145 |
| 320 | 20231123 | 132700 | 9651156800 | 84600 | 84700 | 84700 | 84600 | 54 |
| 321 | 20231123 | 132600 | 9646585400 | 84700 | 84600 | 84800 | 84600 | 14 |
| 322 | 20231123 | 132500 | 9645400200 | 85000 | 84500 | 85300 | 84500 | 1043 |
| 323 | 20231123 | 132400 | 9556770600 | 84500 | 84600 | 84600 | 84500 | 1006 |
| 324 | 20231123 | 132300 | 9471733900 | 84500 | 84600 | 84600 | 84500 | 518 |
| 325 | 20231123 | 132200 | 9427914000 | 84700 | 84700 | 84700 | 84600 | 516 |
| 326 | 20231123 | 132100 | 9384259200 | 84700 | 84800 | 84800 | 84600 | 701 |
| 327 | 20231123 | 132000 | 9324914100 | 84800 | 84700 | 84800 | 84700 | 318 |
| 328 | 20231123 | 131900 | 9297978400 | 84800 | 84700 | 84800 | 84700 | 185 |
| 329 | 20231123 | 131800 | 9282307900 | 84700 | 84700 | 84800 | 84700 | 143 |
| 330 | 20231123 | 131700 | 9270189900 | 84700 | 84700 | 84800 | 84700 | 123 |
| 331 | 20231123 | 131600 | 9259771300 | 84800 | 84800 | 84900 | 84700 | 721 |
| 332 | 20231123 | 131500 | 9198631000 | 84900 | 84800 | 84900 | 84800 | 175 |
| 333 | 20231123 | 131400 | 9183790800 | 84800 | 84800 | 84900 | 84800 | 149 |
| 334 | 20231123 | 131300 | 9171154700 | 84900 | 85000 | 85000 | 84900 | 362 |
| 335 | 20231123 | 131200 | 9140420200 | 84900 | 85000 | 85000 | 84900 | 166 |
| 336 | 20231123 | 131100 | 9126325500 | 84900 | 84900 | 85000 | 84900 | 49 |
| 337 | 20231123 | 131000 | 9122164600 | 84900 | 84900 | 85000 | 84900 | 44 |
| 338 | 20231123 | 130900 | 9118428300 | 84900 | 85000 | 85000 | 84900 | 68 |
| 339 | 20231123 | 130800 | 9112650100 | 85000 | 84900 | 85000 | 84900 | 54 |
| 340 | 20231123 | 130700 | 9108061900 | 85000 | 85100 | 85100 | 84900 | 66 |
| 341 | 20231123 | 130600 | 9102457700 | 85000 | 85000 | 85100 | 85000 | 258 |
| 342 | 20231123 | 130500 | 9080527600 | 85000 | 85100 | 85100 | 84900 | 255 |
| 343 | 20231123 | 130400 | 9058856000 | 85000 | 85000 | 85100 | 84900 | 195 |
| 344 | 20231123 | 130300 | 9042281100 | 84900 | 85000 | 85000 | 84900 | 14 |
| 345 | 20231123 | 130200 | 9041092200 | 85000 | 85000 | 85000 | 84900 | 113 |
| 346 | 20231123 | 130100 | 9031488200 | 85000 | 85300 | 85300 | 85000 | 15 |
| 347 | 20231123 | 130000 | 9030212300 | 85300 | 85400 | 85400 | 85300 | 23 |
| 348 | 20231123 | 125900 | 9028250100 | 85300 | 85000 | 85400 | 85000 | 25 |
| 349 | 20231123 | 125800 | 9026122800 | 85400 | 85000 | 85500 | 85000 | 348 |
| 350 | 20231123 | 125700 | 8996461300 | 85000 | 84900 | 85100 | 84900 | 44 |
| 351 | 20231123 | 125600 | 8992721300 | 85000 | 84900 | 85000 | 84900 | 14 |
| 352 | 20231123 | 125500 | 8991532300 | 85100 | 85300 | 85300 | 84900 | 89 |
| 353 | 20231123 | 125400 | 8983956000 | 84900 | 84900 | 85500 | 84900 | 860 |
| 354 | 20231123 | 125300 | 8910645400 | 84900 | 84800 | 84900 | 84800 | 31 |
| 355 | 20231123 | 125200 | 8908014900 | 84800 | 84900 | 84900 | 84800 | 53 |
| 356 | 20231123 | 125100 | 8903518900 | 84900 | 84900 | 84900 | 84800 | 595 |
| 357 | 20231123 | 125000 | 8853021900 | 84900 | 84900 | 84900 | 84800 | 66 |
| 358 | 20231123 | 124900 | 8847423100 | 84900 | 84900 | 84900 | 84800 | 23 |
| 359 | 20231123 | 124800 | 8845470800 | 84800 | 84900 | 84900 | 84800 | 120 |
| 360 | 20231123 | 124700 | 8835284700 | 84900 | 84900 | 84900 | 84800 | 147 |
| 361 | 20231123 | 124600 | 8822805100 | 84900 | 84800 | 85200 | 84800 | 111 |
| 362 | 20231123 | 124500 | 8813363200 | 85000 | 84900 | 85000 | 84800 | 158 |
| 363 | 20231123 | 124400 | 8799953100 | 84900 | 84900 | 84900 | 84800 | 328 |
| 364 | 20231123 | 124300 | 8772125600 | 84900 | 85000 | 85000 | 84800 | 815 |
| 365 | 20231123 | 124200 | 8702927600 | 85000 | 85000 | 85200 | 85000 | 987 |
| 366 | 20231123 | 124100 | 8618994200 | 85000 | 85000 | 85100 | 85000 | 74 |
| 367 | 20231123 | 124000 | 8612703300 | 85100 | 85100 | 85100 | 85000 | 57 |
| 368 | 20231123 | 123900 | 8607857100 | 85000 | 85000 | 85000 | 85000 | 97 |
| 369 | 20231123 | 123800 | 8599612100 | 85100 | 85000 | 85100 | 85000 | 55 |
| 370 | 20231123 | 123700 | 8594935900 | 85100 | 85100 | 85100 | 85000 | 278 |
| 371 | 20231123 | 123600 | 8571280100 | 85100 | 85100 | 85200 | 85100 | 27 |
| 372 | 20231123 | 123500 | 8568982300 | 85200 | 85200 | 85200 | 85100 | 33 |
| 373 | 20231123 | 123400 | 8566172100 | 85100 | 85200 | 85200 | 85100 | 108 |
| 374 | 20231123 | 123300 | 8556980400 | 85100 | 85200 | 85200 | 85000 | 233 |
| 375 | 20231123 | 123200 | 8537151900 | 85200 | 85100 | 85200 | 85100 | 28 |
| 376 | 20231123 | 123100 | 8534768800 | 85100 | 85200 | 85300 | 85100 | 152 |
| 377 | 20231123 | 123000 | 8521818600 | 85200 | 85300 | 85300 | 85200 | 24 |
| 378 | 20231123 | 122900 | 8519773200 | 85300 | 85200 | 85300 | 85200 | 10 |
| 379 | 20231123 | 122800 | 8518920500 | 85100 | 85300 | 85300 | 85100 | 159 |
| 380 | 20231123 | 122700 | 8505388700 | 85200 | 85300 | 85300 | 85100 | 29 |
| 381 | 20231123 | 122600 | 8502917900 | 85600 | 85200 | 85600 | 85200 | 394 |
| 382 | 20231123 | 122500 | 8469261200 | 85100 | 85100 | 85200 | 85000 | 21 |
| 383 | 20231123 | 122400 | 8467474700 | 85000 | 85200 | 85200 | 85000 | 53 |
| 384 | 20231123 | 122300 | 8462964200 | 85200 | 85100 | 85400 | 85000 | 879 |
| 385 | 20231123 | 122200 | 8388047300 | 84900 | 85000 | 85100 | 84900 | 915 |
| 386 | 20231123 | 122100 | 8310327300 | 85000 | 85100 | 85100 | 85000 | 36 |
| 387 | 20231123 | 122000 | 8307267100 | 85100 | 85100 | 85100 | 85000 | 72 |
| 388 | 20231123 | 121900 | 8301146000 | 85100 | 85100 | 85100 | 85000 | 63 |
| 389 | 20231123 | 121800 | 8295789200 | 85000 | 85100 | 85100 | 85000 | 26 |
| 390 | 20231123 | 121700 | 8293578700 | 85100 | 85100 | 85100 | 85000 | 21 |
| 391 | 20231123 | 121600 | 8291792800 | 85100 | 85000 | 85100 | 85000 | 60 |
| 392 | 20231123 | 121500 | 8286692100 | 85000 | 85200 | 85200 | 85000 | 1148 |
| 393 | 20231123 | 121400 | 8189045900 | 85200 | 85100 | 85200 | 85100 | 13 |
| 394 | 20231123 | 121300 | 8187938400 | 85300 | 85100 | 85300 | 85100 | 102 |
| 395 | 20231123 | 121200 | 8179244400 | 85100 | 85300 | 85300 | 85100 | 33 |
| 396 | 20231123 | 121100 | 8176432100 | 85300 | 85000 | 85300 | 85000 | 63 |
| 397 | 20231123 | 121000 | 8171065600 | 85100 | 85000 | 85300 | 85000 | 382 |
| 398 | 20231123 | 120900 | 8138544800 | 85000 | 85100 | 85100 | 85000 | 100 |
| 399 | 20231123 | 120800 | 8130044000 | 85100 | 85000 | 85100 | 85000 | 176 |
| 400 | 20231123 | 120700 | 8115083000 | 85000 | 85000 | 85100 | 85000 | 86 |
| 401 | 20231123 | 120600 | 8107772500 | 85000 | 85000 | 85100 | 85000 | 202 |
| 402 | 20231123 | 120500 | 8090599200 | 85000 | 85200 | 85200 | 85000 | 436 |
| 403 | 20231123 | 120400 | 8053497500 | 85100 | 85200 | 85200 | 85100 | 343 |
| 404 | 20231123 | 120300 | 8024277300 | 85100 | 85200 | 85200 | 85100 | 106 |
| 405 | 20231123 | 120200 | 8015255300 | 85200 | 85100 | 85200 | 85100 | 27 |
| 406 | 20231123 | 120100 | 8012956900 | 85100 | 85200 | 85200 | 85100 | 55 |
| 407 | 20231123 | 120000 | 8008275700 | 85200 | 85200 | 85200 | 85100 | 67 |
| 408 | 20231123 | 115900 | 8002570500 | 85200 | 85100 | 85200 | 85100 | 41 |
| 409 | 20231123 | 115800 | 7999080000 | 85100 | 85200 | 85200 | 85100 | 47 |
| 410 | 20231123 | 115700 | 7995079300 | 85100 | 85100 | 85200 | 85100 | 94 |
| 411 | 20231123 | 115600 | 7987071700 | 85100 | 85200 | 85200 | 85100 | 241 |
| 412 | 20231123 | 115500 | 7966543300 | 85300 | 85200 | 85300 | 85200 | 522 |
| 413 | 20231123 | 115400 | 7922067600 | 85300 | 85300 | 85500 | 85300 | 374 |
| 414 | 20231123 | 115300 | 7890107800 | 85300 | 85300 | 85500 | 85200 | 1287 |
| 415 | 20231123 | 115200 | 7780338300 | 85300 | 85200 | 85300 | 85200 | 257 |
| 416 | 20231123 | 115100 | 7758440800 | 85200 | 85400 | 85400 | 85200 | 629 |
| 417 | 20231123 | 115000 | 7704801700 | 85300 | 85400 | 85400 | 85300 | 45 |
| 418 | 20231123 | 114900 | 7700963000 | 85400 | 85400 | 85400 | 85300 | 367 |
| 419 | 20231123 | 114800 | 7669621900 | 85500 | 85500 | 85500 | 85400 | 251 |
| 420 | 20231123 | 114700 | 7648184800 | 85500 | 85500 | 85600 | 85500 | 971 |
| 421 | 20231123 | 114600 | 7565164100 | 85500 | 85500 | 85600 | 85500 | 19 |
| 422 | 20231123 | 114500 | 7563538500 | 85500 | 85600 | 85700 | 85500 | 1191 |
| 423 | 20231123 | 114400 | 7461687900 | 85700 | 85700 | 85700 | 85600 | 60 |
| 424 | 20231123 | 114300 | 7456551000 | 85700 | 85600 | 85700 | 85600 | 18 |
| 425 | 20231123 | 114200 | 7455009800 | 85600 | 85700 | 85700 | 85600 | 11 |
| 426 | 20231123 | 114100 | 7454067400 | 85600 | 85700 | 85700 | 85600 | 27 |
| 427 | 20231123 | 114000 | 7451755700 | 85600 | 85600 | 85700 | 85600 | 74 |
| 428 | 20231123 | 113900 | 7445421000 | 85600 | 85800 | 85800 | 85600 | 31 |
| 429 | 20231123 | 113800 | 7442763800 | 85800 | 85600 | 85900 | 85600 | 548 |
| 430 | 20231123 | 113700 | 7395805100 | 85600 | 85600 | 85600 | 85500 | 41 |
| 431 | 20231123 | 113600 | 7392297000 | 85500 | 85600 | 85600 | 85500 | 26 |
| 432 | 20231123 | 113500 | 7390072700 | 85600 | 85600 | 85600 | 85500 | 65 |
| 433 | 20231123 | 113400 | 7384509900 | 85600 | 85600 | 85600 | 85500 | 28 |
| 434 | 20231123 | 113300 | 7382113400 | 85500 | 85600 | 85600 | 85500 | 200 |
| 435 | 20231123 | 113200 | 7365005100 | 85500 | 85500 | 85600 | 85500 | 216 |
| 436 | 20231123 | 113100 | 7346524600 | 85500 | 85500 | 85600 | 85500 | 167 |
| 437 | 20231123 | 113000 | 7332235600 | 85500 | 85600 | 85700 | 85500 | 724 |
| 438 | 20231123 | 112900 | 7270262900 | 85600 | 85700 | 85800 | 85600 | 402 |
| 439 | 20231123 | 112800 | 7235813600 | 85700 | 85800 | 85900 | 85700 | 1195 |
| 440 | 20231123 | 112700 | 7133340700 | 85800 | 85700 | 85900 | 85700 | 216 |
| 441 | 20231123 | 112600 | 7114808700 | 85700 | 85900 | 85900 | 85700 | 557 |
| 442 | 20231123 | 112500 | 7067024400 | 85800 | 85800 | 85900 | 85800 | 48 |
| 443 | 20231123 | 112400 | 7062905500 | 85800 | 85800 | 85900 | 85800 | 86 |
| 444 | 20231123 | 112300 | 7055525700 | 85800 | 85900 | 86300 | 85800 | 448 |
| 445 | 20231123 | 112200 | 7016990000 | 85900 | 85700 | 86300 | 85700 | 1039 |
| 446 | 20231123 | 112100 | 6927603300 | 85700 | 85700 | 85800 | 85700 | 114 |
| 447 | 20231123 | 112000 | 6917831500 | 85800 | 85700 | 85900 | 85700 | 166 |
| 448 | 20231123 | 111900 | 6903590700 | 85700 | 85800 | 85800 | 85700 | 517 |
| 449 | 20231123 | 111800 | 6859238400 | 85800 | 85800 | 85900 | 85800 | 279 |
| 450 | 20231123 | 111700 | 6835299100 | 85900 | 85700 | 85900 | 85700 | 183 |
| 451 | 20231123 | 111600 | 6819601000 | 85700 | 85700 | 85800 | 85700 | 154 |
| 452 | 20231123 | 111500 | 6806395700 | 85700 | 85900 | 85900 | 85700 | 670 |
| 453 | 20231123 | 111400 | 6748911400 | 85900 | 85900 | 86000 | 85800 | 150 |
| 454 | 20231123 | 111300 | 6736027700 | 85800 | 85800 | 85900 | 85800 | 166 |
| 455 | 20231123 | 111200 | 6721774800 | 85800 | 86000 | 86100 | 85800 | 529 |
| 456 | 20231123 | 111100 | 6676307800 | 86000 | 85900 | 86000 | 85900 | 298 |
| 457 | 20231123 | 111000 | 6650688000 | 85900 | 86100 | 86200 | 85900 | 218 |
| 458 | 20231123 | 110900 | 6631928500 | 86200 | 86100 | 86300 | 86100 | 287 |
| 459 | 20231123 | 110800 | 6607184700 | 86100 | 85900 | 86200 | 85900 | 431 |
| 460 | 20231123 | 110700 | 6570090300 | 85900 | 85800 | 86100 | 85800 | 921 |
| 461 | 20231123 | 110600 | 6490914800 | 85800 | 85900 | 85900 | 85800 | 163 |
| 462 | 20231123 | 110500 | 6476920600 | 85800 | 85800 | 85900 | 85700 | 518 |
| 463 | 20231123 | 110400 | 6432477100 | 85800 | 85700 | 85900 | 85700 | 340 |
| 464 | 20231123 | 110300 | 6403296000 | 85700 | 85700 | 85900 | 85700 | 197 |
| 465 | 20231123 | 110200 | 6386398400 | 85800 | 85600 | 85900 | 85600 | 422 |
| 466 | 20231123 | 110100 | 6350228000 | 85700 | 85800 | 85800 | 85600 | 423 |
| 467 | 20231123 | 110000 | 6313960300 | 85800 | 85900 | 86000 | 85800 | 705 |
| 468 | 20231123 | 105900 | 6253401500 | 85900 | 86000 | 86000 | 85800 | 196 |
| 469 | 20231123 | 105800 | 6236565500 | 86000 | 85900 | 86000 | 85800 | 1571 |
| 470 | 20231123 | 105700 | 6101733300 | 86000 | 85900 | 86000 | 85900 | 310 |
| 471 | 20231123 | 105600 | 6075103500 | 85900 | 86000 | 86100 | 85900 | 372 |
| 472 | 20231123 | 105500 | 6043136500 | 86000 | 86100 | 86100 | 86000 | 173 |
| 473 | 20231123 | 105400 | 6028258300 | 86000 | 86000 | 86000 | 86000 | 157 |
| 474 | 20231123 | 105300 | 6014756300 | 86000 | 85900 | 86100 | 85900 | 155 |
| 475 | 20231123 | 105200 | 6001429300 | 85900 | 86000 | 86000 | 85900 | 46 |
| 476 | 20231123 | 105100 | 5997476400 | 86100 | 85900 | 86400 | 85900 | 1225 |
| 477 | 20231123 | 105000 | 5891923000 | 85900 | 85900 | 86000 | 85900 | 259 |
| 478 | 20231123 | 104900 | 5869663400 | 85900 | 85700 | 86000 | 85700 | 402 |
| 479 | 20231123 | 104800 | 5835187000 | 85700 | 85800 | 85800 | 85700 | 269 |
| 480 | 20231123 | 104700 | 5812108800 | 85900 | 85900 | 85900 | 85800 | 270 |
| 481 | 20231123 | 104600 | 5788941500 | 85800 | 85900 | 85900 | 85800 | 105 |
| 482 | 20231123 | 104500 | 5779928100 | 85800 | 85900 | 85900 | 85800 | 80 |
| 483 | 20231123 | 104400 | 5773062100 | 85900 | 85900 | 85900 | 85800 | 79 |
| 484 | 20231123 | 104300 | 5766282200 | 85800 | 85800 | 85900 | 85800 | 63 |
| 485 | 20231123 | 104200 | 5760875400 | 85800 | 85800 | 85800 | 85700 | 153 |
| 486 | 20231123 | 104100 | 5747754300 | 85800 | 85800 | 85800 | 85800 | 684 |
| 487 | 20231123 | 104000 | 5689067100 | 85900 | 85800 | 86000 | 85800 | 350 |
| 488 | 20231123 | 103900 | 5659001700 | 85900 | 85800 | 86000 | 85800 | 274 |
| 489 | 20231123 | 103800 | 5635467600 | 85800 | 85900 | 85900 | 85800 | 12 |
| 490 | 20231123 | 103700 | 5634437000 | 85900 | 85900 | 86000 | 85900 | 70 |
| 491 | 20231123 | 103600 | 5628423900 | 85900 | 85900 | 85900 | 85800 | 33 |
| 492 | 20231123 | 103500 | 5625590200 | 85900 | 86000 | 86300 | 85900 | 547 |
| 493 | 20231123 | 103400 | 5578506300 | 86000 | 85800 | 86000 | 85800 | 103 |
| 494 | 20231123 | 103300 | 5569653200 | 85900 | 85900 | 86000 | 85700 | 408 |
| 495 | 20231123 | 103200 | 5534670800 | 85900 | 86000 | 86000 | 85800 | 449 |
| 496 | 20231123 | 103100 | 5496111100 | 85900 | 86000 | 86000 | 85900 | 176 |
| 497 | 20231123 | 103000 | 5480976100 | 86000 | 86000 | 86000 | 85900 | 60 |
| 498 | 20231123 | 102900 | 5475816600 | 85900 | 86000 | 86000 | 85900 | 488 |
| 499 | 20231123 | 102800 | 5433892900 | 86000 | 86200 | 86200 | 86000 | 86 |
| 500 | 20231123 | 102700 | 5426488200 | 86100 | 86000 | 86100 | 85900 | 18 |
| 501 | 20231123 | 102600 | 5424938900 | 86000 | 86200 | 86200 | 85900 | 280 |
| 502 | 20231123 | 102500 | 5400858100 | 86200 | 86000 | 86200 | 85900 | 507 |
| 503 | 20231123 | 102400 | 5357250100 | 86000 | 86000 | 86000 | 85900 | 213 |
| 504 | 20231123 | 102300 | 5338939200 | 86000 | 85900 | 86000 | 85900 | 18 |
| 505 | 20231123 | 102200 | 5337391800 | 85900 | 86300 | 86300 | 85900 | 406 |
| 506 | 20231123 | 102100 | 5302486300 | 86000 | 85900 | 86500 | 85900 | 887 |
| 507 | 20231123 | 102000 | 5225882800 | 85900 | 86200 | 86200 | 85900 | 192 |
| 508 | 20231123 | 101900 | 5209367500 | 86100 | 85900 | 86200 | 85900 | 386 |
| 509 | 20231123 | 101800 | 5176130800 | 85900 | 85900 | 86000 | 85900 | 164 |
| 510 | 20231123 | 101700 | 5162043000 | 85800 | 85900 | 85900 | 85800 | 79 |
| 511 | 20231123 | 101600 | 5155261800 | 85900 | 86100 | 86100 | 85900 | 497 |
| 512 | 20231123 | 101500 | 5112540200 | 86000 | 86300 | 86300 | 86000 | 3070 |
| 513 | 20231123 | 101400 | 4847876500 | 86500 | 86400 | 86500 | 86300 | 506 |
| 514 | 20231123 | 101300 | 4804113700 | 86400 | 86500 | 86500 | 86400 | 698 |
| 515 | 20231123 | 101200 | 4743774500 | 86500 | 86500 | 86600 | 86500 | 99 |
| 516 | 20231123 | 101100 | 4735210800 | 86500 | 86600 | 86600 | 86400 | 307 |
| 517 | 20231123 | 101000 | 4708660900 | 86500 | 86300 | 86600 | 86300 | 809 |
| 518 | 20231123 | 100900 | 4638750100 | 86400 | 86500 | 86600 | 86300 | 1638 |
| 519 | 20231123 | 100800 | 4497216300 | 86500 | 86400 | 86500 | 86400 | 561 |
| 520 | 20231123 | 100700 | 4448691600 | 86500 | 86400 | 86500 | 86400 | 933 |
| 521 | 20231123 | 100600 | 4368046000 | 86500 | 86400 | 86600 | 86400 | 355 |
| 522 | 20231123 | 100500 | 4337329200 | 86500 | 86600 | 86600 | 86500 | 360 |
| 523 | 20231123 | 100400 | 4306184300 | 86600 | 86600 | 86700 | 86500 | 650 |
| 524 | 20231123 | 100300 | 4249915000 | 86600 | 86600 | 86700 | 86400 | 1036 |
| 525 | 20231123 | 100200 | 4160179700 | 86600 | 86300 | 86600 | 86200 | 1199 |
| 526 | 20231123 | 100100 | 4056585100 | 86400 | 86200 | 86400 | 86200 | 184 |
| 527 | 20231123 | 100000 | 4040707700 | 86200 | 86300 | 86300 | 86100 | 521 |
| 528 | 20231123 | 095900 | 3995767300 | 86100 | 86000 | 86300 | 86000 | 862 |
| 529 | 20231123 | 095800 | 3921568100 | 86000 | 85800 | 86000 | 85800 | 159 |
| 530 | 20231123 | 095700 | 3907909900 | 85800 | 86000 | 86000 | 85800 | 658 |
| 531 | 20231123 | 095600 | 3851342700 | 86000 | 86000 | 86000 | 85900 | 135 |
| 532 | 20231123 | 095500 | 3839733600 | 86000 | 86000 | 86100 | 85900 | 461 |
| 533 | 20231123 | 095400 | 3800085600 | 85900 | 85900 | 86000 | 85900 | 713 |
| 534 | 20231123 | 095300 | 3738777100 | 85800 | 86100 | 86100 | 85800 | 827 |
| 535 | 20231123 | 095200 | 3667649600 | 86100 | 86000 | 86100 | 85900 | 205 |
| 536 | 20231123 | 095100 | 3650016400 | 86000 | 85800 | 86100 | 85800 | 172 |
| 537 | 20231123 | 095000 | 3635225800 | 86200 | 85900 | 86300 | 85800 | 620 |
| 538 | 20231123 | 094900 | 3581879600 | 86000 | 86100 | 86300 | 85800 | 586 |
| 539 | 20231123 | 094800 | 3531471000 | 86100 | 86000 | 86300 | 85900 | 1478 |
| 540 | 20231123 | 094700 | 3404210000 | 86000 | 85700 | 86000 | 85700 | 1235 |
| 541 | 20231123 | 094600 | 3298084400 | 85600 | 85500 | 85800 | 85500 | 273 |
| 542 | 20231123 | 094500 | 3274720000 | 85400 | 85400 | 85400 | 85300 | 107 |
| 543 | 20231123 | 094400 | 3265583200 | 85400 | 85300 | 85500 | 85200 | 191 |
| 544 | 20231123 | 094300 | 3249268000 | 85300 | 85500 | 85500 | 85200 | 522 |
| 545 | 20231123 | 094200 | 3204698200 | 85500 | 85600 | 85700 | 85500 | 97 |
| 546 | 20231123 | 094100 | 3196392300 | 85600 | 85700 | 85700 | 85600 | 266 |
| 547 | 20231123 | 094000 | 3173612600 | 85700 | 85800 | 85800 | 85700 | 275 |
| 548 | 20231123 | 093900 | 3150028600 | 85800 | 85700 | 85900 | 85700 | 1310 |
| 549 | 20231123 | 093800 | 3037587200 | 85600 | 85400 | 85600 | 85200 | 750 |
| 550 | 20231123 | 093700 | 2973428900 | 85300 | 85400 | 85400 | 85200 | 21 |
| 551 | 20231123 | 093600 | 2971638400 | 85400 | 85300 | 85400 | 85200 | 101 |
| 552 | 20231123 | 093500 | 2963019600 | 85300 | 85400 | 85500 | 85300 | 192 |
| 553 | 20231123 | 093400 | 2946624400 | 85500 | 85300 | 85600 | 85200 | 436 |
| 554 | 20231123 | 093300 | 2909365200 | 85200 | 85300 | 85300 | 85000 | 122 |
| 555 | 20231123 | 093200 | 2898990800 | 85300 | 85100 | 85500 | 85100 | 1527 |
| 556 | 20231123 | 093100 | 2768594600 | 85100 | 84800 | 85400 | 84800 | 509 |
| 557 | 20231123 | 093000 | 2725289100 | 84800 | 84500 | 84900 | 84500 | 346 |
| 558 | 20231123 | 092900 | 2696031700 | 84600 | 84800 | 84800 | 84400 | 3970 |
| 559 | 20231123 | 092800 | 2360141100 | 84800 | 85000 | 85100 | 84800 | 2277 |
| 560 | 20231123 | 092700 | 2166678100 | 85000 | 85100 | 85100 | 85000 | 233 |
| 561 | 20231123 | 092600 | 2146862000 | 85100 | 85200 | 85300 | 85100 | 468 |
| 562 | 20231123 | 092500 | 2106990200 | 85200 | 85400 | 85400 | 85200 | 688 |
| 563 | 20231123 | 092400 | 2048294900 | 85400 | 85500 | 85500 | 85400 | 853 |
| 564 | 20231123 | 092300 | 1975443800 | 85400 | 85300 | 85500 | 85300 | 255 |
| 565 | 20231123 | 092200 | 1953677400 | 85500 | 85400 | 85500 | 85300 | 329 |
| 566 | 20231123 | 092100 | 1925593500 | 85400 | 85400 | 85500 | 85300 | 695 |
| 567 | 20231123 | 092000 | 1866248900 | 85300 | 85400 | 85500 | 85300 | 371 |
| 568 | 20231123 | 091900 | 1834573100 | 85500 | 85500 | 85500 | 85400 | 163 |
| 569 | 20231123 | 091800 | 1820643600 | 85400 | 85100 | 85500 | 85100 | 296 |
| 570 | 20231123 | 091700 | 1795390400 | 85400 | 85100 | 85400 | 85000 | 867 |
| 571 | 20231123 | 091600 | 1721560200 | 85100 | 85500 | 85500 | 85100 | 137 |
| 572 | 20231123 | 091500 | 1709897300 | 85500 | 85000 | 85500 | 84800 | 1421 |
| 573 | 20231123 | 091400 | 1588802800 | 85000 | 84900 | 85000 | 84800 | 503 |
| 574 | 20231123 | 091300 | 1546110100 | 84900 | 85100 | 85100 | 84900 | 1449 |
| 575 | 20231123 | 091200 | 1423014400 | 85100 | 85100 | 85300 | 85000 | 1555 |
| 576 | 20231123 | 091100 | 1290659800 | 85100 | 85100 | 85200 | 85100 | 900 |
| 577 | 20231123 | 091000 | 1214053800 | 85100 | 85200 | 85200 | 85100 | 500 |
| 578 | 20231123 | 090900 | 1171470200 | 85200 | 85400 | 85400 | 85200 | 380 |
| 579 | 20231123 | 090800 | 1139078100 | 85300 | 85500 | 85500 | 85300 | 373 |
| 580 | 20231123 | 090700 | 1107216300 | 85400 | 85200 | 85500 | 85200 | 838 |
| 581 | 20231123 | 090600 | 1035728400 | 85200 | 85200 | 85300 | 85000 | 1595 |
| 582 | 20231123 | 090500 | 900006000 | 85200 | 85800 | 85800 | 85200 | 1122 |
| 583 | 20231123 | 090400 | 804295900 | 85200 | 85900 | 86000 | 85200 | 693 |
| 584 | 20231123 | 090300 | 744900900 | 85900 | 85000 | 85900 | 84900 | 915 |
| 585 | 20231123 | 090200 | 666722600 | 85000 | 85200 | 85200 | 84900 | 1995 |
| 586 | 20231123 | 090100 | 497114400 | 85200 | 85900 | 85900 | 85200 | 3135 |
| 587 | 20231123 | 090000 | 228990200 | 85600 | 85900 | 86200 | 85600 | 2666 |