33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 191000 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 6270 |
| 3 | 20231122 | 190900 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 4 | 20231122 | 190800 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 5 | 20231122 | 190700 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 6 | 20231122 | 190600 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 7 | 20231122 | 190500 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 8 | 20231122 | 190400 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 9 | 20231122 | 190300 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 10 | 20231122 | 190200 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 11 | 20231122 | 190100 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 12 | 20231122 | 190000 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 13 | 20231122 | 185900 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 14 | 20231122 | 185800 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 15 | 20231122 | 185700 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 16 | 20231122 | 185600 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 17 | 20231122 | 185500 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 18 | 20231122 | 185400 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 19 | 20231122 | 185300 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 20 | 20231122 | 185200 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 21 | 20231122 | 185100 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 22 | 20231122 | 185000 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 23 | 20231122 | 184900 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 24 | 20231122 | 184800 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 25 | 20231122 | 184700 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 26 | 20231122 | 184600 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 27 | 20231122 | 184500 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 28 | 20231122 | 184400 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 29 | 20231122 | 184300 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 30 | 20231122 | 184200 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 31 | 20231122 | 184100 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 32 | 20231122 | 184000 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 6270 |
| 33 | 20231122 | 183900 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 34 | 20231122 | 183800 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 35 | 20231122 | 183700 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 36 | 20231122 | 183600 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 37 | 20231122 | 183500 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 38 | 20231122 | 183400 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 39 | 20231122 | 183300 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 40 | 20231122 | 183200 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 41 | 20231122 | 183100 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 42 | 20231122 | 183000 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 43 | 20231122 | 182900 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 44 | 20231122 | 182800 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 45 | 20231122 | 182700 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 46 | 20231122 | 182600 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 47 | 20231122 | 182500 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 48 | 20231122 | 182400 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 49 | 20231122 | 182300 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 50 | 20231122 | 182200 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 51 | 20231122 | 182100 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 52 | 20231122 | 182000 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 53 | 20231122 | 181900 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 54 | 20231122 | 181800 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 55 | 20231122 | 181700 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 56 | 20231122 | 181600 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 57 | 20231122 | 181500 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 58 | 20231122 | 181400 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 59 | 20231122 | 181300 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 60 | 20231122 | 181200 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 61 | 20231122 | 181100 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 62 | 20231122 | 181000 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 6270 |
| 63 | 20231122 | 180900 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 64 | 20231122 | 180800 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 65 | 20231122 | 180700 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 66 | 20231122 | 180600 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 67 | 20231122 | 180500 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 68 | 20231122 | 180400 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 69 | 20231122 | 180300 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 70 | 20231122 | 180200 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 71 | 20231122 | 180100 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 72 | 20231122 | 180000 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 73 | 20231122 | 175900 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 74 | 20231122 | 175800 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 75 | 20231122 | 175700 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 76 | 20231122 | 175600 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 77 | 20231122 | 175500 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 78 | 20231122 | 175400 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 79 | 20231122 | 175300 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 80 | 20231122 | 175200 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 81 | 20231122 | 175100 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 82 | 20231122 | 175000 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 83 | 20231122 | 174900 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 84 | 20231122 | 174800 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 85 | 20231122 | 174700 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 86 | 20231122 | 174600 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 87 | 20231122 | 174500 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 88 | 20231122 | 174400 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 89 | 20231122 | 174300 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 90 | 20231122 | 174200 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 91 | 20231122 | 174100 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 92 | 20231122 | 174000 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 6270 |
| 93 | 20231122 | 173900 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 94 | 20231122 | 173800 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 95 | 20231122 | 173700 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 96 | 20231122 | 173600 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 97 | 20231122 | 173500 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 98 | 20231122 | 173400 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 99 | 20231122 | 173300 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 100 | 20231122 | 173200 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 101 | 20231122 | 173100 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 102 | 20231122 | 173000 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 103 | 20231122 | 172900 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 104 | 20231122 | 172800 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 105 | 20231122 | 172700 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 106 | 20231122 | 172600 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 107 | 20231122 | 172500 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 108 | 20231122 | 172400 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 109 | 20231122 | 172300 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 110 | 20231122 | 172200 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 111 | 20231122 | 172100 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 112 | 20231122 | 172000 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 113 | 20231122 | 171900 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 114 | 20231122 | 171800 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 115 | 20231122 | 171700 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 116 | 20231122 | 171600 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 117 | 20231122 | 171500 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 118 | 20231122 | 171400 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 119 | 20231122 | 171300 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 120 | 20231122 | 171200 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 121 | 20231122 | 171100 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 122 | 20231122 | 171000 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 6270 |
| 123 | 20231122 | 170900 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 124 | 20231122 | 170800 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 125 | 20231122 | 170700 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 126 | 20231122 | 170600 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 127 | 20231122 | 170500 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 128 | 20231122 | 170400 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 129 | 20231122 | 170300 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 130 | 20231122 | 170200 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 131 | 20231122 | 170100 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 132 | 20231122 | 170000 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 133 | 20231122 | 165900 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 134 | 20231122 | 165800 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 135 | 20231122 | 165700 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 136 | 20231122 | 165600 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 137 | 20231122 | 165500 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 138 | 20231122 | 165400 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 139 | 20231122 | 165300 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 140 | 20231122 | 165200 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 141 | 20231122 | 165100 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 142 | 20231122 | 165000 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 143 | 20231122 | 164900 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 144 | 20231122 | 164800 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 145 | 20231122 | 164700 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 146 | 20231122 | 164600 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 147 | 20231122 | 164500 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 148 | 20231122 | 164400 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 149 | 20231122 | 164300 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 150 | 20231122 | 164200 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 151 | 20231122 | 164100 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 152 | 20231122 | 164000 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 6270 |
| 153 | 20231122 | 163900 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 154 | 20231122 | 163800 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 155 | 20231122 | 163700 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 156 | 20231122 | 163600 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 157 | 20231122 | 163500 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 158 | 20231122 | 163400 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 159 | 20231122 | 163300 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 160 | 20231122 | 163200 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 161 | 20231122 | 163100 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 162 | 20231122 | 163000 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 163 | 20231122 | 162900 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 164 | 20231122 | 162800 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 165 | 20231122 | 162700 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 166 | 20231122 | 162600 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 167 | 20231122 | 162500 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 168 | 20231122 | 162400 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 169 | 20231122 | 162300 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 170 | 20231122 | 162200 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 171 | 20231122 | 162100 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 172 | 20231122 | 162000 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 173 | 20231122 | 161900 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 174 | 20231122 | 161800 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 175 | 20231122 | 161700 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 176 | 20231122 | 161600 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 177 | 20231122 | 161500 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 178 | 20231122 | 161400 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 179 | 20231122 | 161300 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 180 | 20231122 | 161200 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 181 | 20231122 | 161100 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 182 | 20231122 | 161000 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 6270 |
| 183 | 20231122 | 160900 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 184 | 20231122 | 160800 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 185 | 20231122 | 160700 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 186 | 20231122 | 160600 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 187 | 20231122 | 160500 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 188 | 20231122 | 160400 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 189 | 20231122 | 160300 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 190 | 20231122 | 160200 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 191 | 20231122 | 160100 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 192 | 20231122 | 160000 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 193 | 20231122 | 155900 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 194 | 20231122 | 155800 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 195 | 20231122 | 155700 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 196 | 20231122 | 155600 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 197 | 20231122 | 155500 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 198 | 20231122 | 155400 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 199 | 20231122 | 155300 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 200 | 20231122 | 155200 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 201 | 20231122 | 155100 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 202 | 20231122 | 155000 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 203 | 20231122 | 154900 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 204 | 20231122 | 154800 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 205 | 20231122 | 154700 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 206 | 20231122 | 154600 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 207 | 20231122 | 154500 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 208 | 20231122 | 154400 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 209 | 20231122 | 154300 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 210 | 20231122 | 154200 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 211 | 20231122 | 154100 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 212 | 20231122 | 154000 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 6270 |
| 213 | 20231122 | 153900 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 214 | 20231122 | 153800 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 215 | 20231122 | 153700 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 216 | 20231122 | 153600 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 217 | 20231122 | 153500 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 218 | 20231122 | 153400 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 219 | 20231122 | 153300 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 220 | 20231122 | 153200 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 221 | 20231122 | 153100 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 222 | 20231122 | 153000 | 23686022800 | 96600 | 96600 | 96600 | 96600 | 6270 |
| 223 | 20231122 | 152900 | 23080340800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 224 | 20231122 | 152800 | 23080340800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 225 | 20231122 | 152700 | 23080340800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 226 | 20231122 | 152600 | 23080340800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 227 | 20231122 | 152500 | 23080340800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 228 | 20231122 | 152400 | 23080340800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 229 | 20231122 | 152300 | 23080340800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 230 | 20231122 | 152200 | 23080340800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 231 | 20231122 | 152100 | 23080340800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 232 | 20231122 | 152000 | 23080340800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 233 | 20231122 | 151900 | 23080340800 | 96800 | 96800 | 96900 | 96800 | 1389 |
| 234 | 20231122 | 151800 | 22945828600 | 96900 | 96900 | 96900 | 96800 | 687 |
| 235 | 20231122 | 151700 | 22879278500 | 96800 | 96900 | 96900 | 96800 | 479 |
| 236 | 20231122 | 151600 | 22832873400 | 96800 | 96900 | 96900 | 96700 | 398 |
| 237 | 20231122 | 151500 | 22794343800 | 96800 | 96700 | 96900 | 96700 | 431 |
| 238 | 20231122 | 151400 | 22752626700 | 96700 | 96700 | 96900 | 96700 | 1689 |
| 239 | 20231122 | 151300 | 22589154500 | 96800 | 96700 | 96800 | 96700 | 422 |
| 240 | 20231122 | 151200 | 22548332900 | 96800 | 96800 | 96800 | 96700 | 1862 |
| 241 | 20231122 | 151100 | 22368110000 | 96800 | 96800 | 96900 | 96700 | 1463 |
| 242 | 20231122 | 151000 | 22226490700 | 96800 | 96700 | 96900 | 96700 | 1024 |
| 243 | 20231122 | 150900 | 22127369300 | 96800 | 96900 | 96900 | 96700 | 1122 |
| 244 | 20231122 | 150800 | 22018748400 | 96900 | 96800 | 96900 | 96700 | 1858 |
| 245 | 20231122 | 150700 | 21838885000 | 96800 | 96800 | 96900 | 96700 | 1425 |
| 246 | 20231122 | 150600 | 21700950900 | 96800 | 96800 | 96800 | 96700 | 442 |
| 247 | 20231122 | 150500 | 21658175700 | 96800 | 96800 | 96800 | 96700 | 263 |
| 248 | 20231122 | 150400 | 21632732200 | 96800 | 96700 | 96900 | 96700 | 1302 |
| 249 | 20231122 | 150300 | 21506734300 | 96700 | 96900 | 96900 | 96700 | 336 |
| 250 | 20231122 | 150200 | 21474207900 | 96900 | 96800 | 96900 | 96700 | 1584 |
| 251 | 20231122 | 150100 | 21320877300 | 96900 | 96900 | 96900 | 96800 | 168 |
| 252 | 20231122 | 150000 | 21304602800 | 96900 | 96800 | 96900 | 96800 | 967 |
| 253 | 20231122 | 145900 | 21210920100 | 96800 | 96900 | 96900 | 96800 | 385 |
| 254 | 20231122 | 145800 | 21173636200 | 96800 | 96900 | 96900 | 96800 | 354 |
| 255 | 20231122 | 145700 | 21139358900 | 96900 | 96800 | 96900 | 96800 | 413 |
| 256 | 20231122 | 145600 | 21099359700 | 96800 | 96900 | 96900 | 96800 | 337 |
| 257 | 20231122 | 145500 | 21066720200 | 96900 | 96700 | 96900 | 96700 | 2147 |
| 258 | 20231122 | 145400 | 20858903800 | 96800 | 96700 | 96800 | 96700 | 275 |
| 259 | 20231122 | 145300 | 20832299400 | 96800 | 96700 | 96800 | 96700 | 258 |
| 260 | 20231122 | 145200 | 20807345400 | 96800 | 96800 | 96800 | 96700 | 414 |
| 261 | 20231122 | 145100 | 20767293300 | 96800 | 96600 | 96800 | 96600 | 1584 |
| 262 | 20231122 | 145000 | 20614010200 | 96600 | 96600 | 96800 | 96600 | 489 |
| 263 | 20231122 | 144900 | 20566754300 | 96600 | 96500 | 96800 | 96500 | 1479 |
| 264 | 20231122 | 144800 | 20423813000 | 96600 | 96700 | 96700 | 96500 | 461 |
| 265 | 20231122 | 144700 | 20379316000 | 96600 | 96700 | 96700 | 96600 | 516 |
| 266 | 20231122 | 144600 | 20329462200 | 96700 | 96600 | 96700 | 96600 | 277 |
| 267 | 20231122 | 144500 | 20302697200 | 96600 | 96600 | 96700 | 96600 | 314 |
| 268 | 20231122 | 144400 | 20272354900 | 96600 | 96600 | 96700 | 96600 | 354 |
| 269 | 20231122 | 144300 | 20238137300 | 96700 | 96700 | 96700 | 96600 | 570 |
| 270 | 20231122 | 144200 | 20183064900 | 96700 | 96700 | 96700 | 96600 | 533 |
| 271 | 20231122 | 144100 | 20131564000 | 96700 | 96700 | 96700 | 96600 | 367 |
| 272 | 20231122 | 144000 | 20096106700 | 96700 | 96700 | 96700 | 96600 | 549 |
| 273 | 20231122 | 143900 | 20043067300 | 96600 | 96700 | 96700 | 96600 | 876 |
| 274 | 20231122 | 143800 | 19958431900 | 96700 | 96600 | 96700 | 96600 | 357 |
| 275 | 20231122 | 143700 | 19923927200 | 96600 | 96600 | 96700 | 96600 | 338 |
| 276 | 20231122 | 143600 | 19891266900 | 96700 | 96700 | 96700 | 96600 | 533 |
| 277 | 20231122 | 143500 | 19839747800 | 96700 | 96700 | 96700 | 96600 | 240 |
| 278 | 20231122 | 143400 | 19816554600 | 96700 | 96600 | 96700 | 96600 | 441 |
| 279 | 20231122 | 143300 | 19773942600 | 96600 | 96800 | 96800 | 96600 | 854 |
| 280 | 20231122 | 143200 | 19691368700 | 96800 | 96800 | 96800 | 96700 | 395 |
| 281 | 20231122 | 143100 | 19653159500 | 96700 | 96700 | 96800 | 96700 | 208 |
| 282 | 20231122 | 143000 | 19633036500 | 96700 | 96700 | 96900 | 96700 | 419 |
| 283 | 20231122 | 142900 | 19592492400 | 96700 | 96900 | 96900 | 96700 | 653 |
| 284 | 20231122 | 142800 | 19529271100 | 96900 | 96800 | 96900 | 96700 | 446 |
| 285 | 20231122 | 142700 | 19486081300 | 96700 | 96900 | 96900 | 96700 | 416 |
| 286 | 20231122 | 142600 | 19445821100 | 96800 | 96700 | 96900 | 96700 | 423 |
| 287 | 20231122 | 142500 | 19404884300 | 96700 | 96700 | 96900 | 96700 | 501 |
| 288 | 20231122 | 142400 | 19356402300 | 96800 | 96800 | 96900 | 96700 | 549 |
| 289 | 20231122 | 142300 | 19303288000 | 96700 | 96700 | 96900 | 96700 | 263 |
| 290 | 20231122 | 142200 | 19277844300 | 96700 | 96900 | 96900 | 96700 | 462 |
| 291 | 20231122 | 142100 | 19233135700 | 96900 | 96700 | 96900 | 96700 | 360 |
| 292 | 20231122 | 142000 | 19198303000 | 96700 | 96700 | 96900 | 96700 | 584 |
| 293 | 20231122 | 141900 | 19141785700 | 96800 | 96700 | 96800 | 96700 | 327 |
| 294 | 20231122 | 141800 | 19110154100 | 96700 | 96700 | 96900 | 96700 | 510 |
| 295 | 20231122 | 141700 | 19060807900 | 96700 | 96700 | 96800 | 96700 | 370 |
| 296 | 20231122 | 141600 | 19025007200 | 96700 | 96900 | 97000 | 96700 | 1035 |
| 297 | 20231122 | 141500 | 18924744500 | 97000 | 96900 | 97000 | 96900 | 527 |
| 298 | 20231122 | 141400 | 18873655000 | 96900 | 96800 | 97000 | 96800 | 573 |
| 299 | 20231122 | 141300 | 18818121600 | 96900 | 97000 | 97000 | 96800 | 384 |
| 300 | 20231122 | 141200 | 18780934300 | 96800 | 96800 | 97000 | 96700 | 503 |
| 301 | 20231122 | 141100 | 18732242400 | 96800 | 96900 | 97100 | 96600 | 590 |
| 302 | 20231122 | 141000 | 18675107500 | 97000 | 96800 | 97000 | 96700 | 224 |
| 303 | 20231122 | 140900 | 18653414500 | 96800 | 96700 | 97100 | 96600 | 879 |
| 304 | 20231122 | 140800 | 18568295400 | 96700 | 96600 | 96800 | 96600 | 326 |
| 305 | 20231122 | 140700 | 18536774900 | 96700 | 96800 | 96800 | 96600 | 660 |
| 306 | 20231122 | 140600 | 18472952200 | 96700 | 96900 | 96900 | 96700 | 307 |
| 307 | 20231122 | 140500 | 18443244500 | 96900 | 96900 | 96900 | 96800 | 377 |
| 308 | 20231122 | 140400 | 18406742100 | 96800 | 96900 | 97000 | 96800 | 316 |
| 309 | 20231122 | 140300 | 18376143000 | 96800 | 96700 | 97000 | 96700 | 331 |
| 310 | 20231122 | 140200 | 18344082200 | 96700 | 96800 | 97000 | 96700 | 549 |
| 311 | 20231122 | 140100 | 18290932200 | 96800 | 96700 | 97000 | 96700 | 265 |
| 312 | 20231122 | 140000 | 18265275800 | 96800 | 96800 | 97000 | 96700 | 350 |
| 313 | 20231122 | 135900 | 18231396600 | 96700 | 96800 | 96900 | 96700 | 479 |
| 314 | 20231122 | 135800 | 18185053200 | 96800 | 96800 | 97000 | 96800 | 298 |
| 315 | 20231122 | 135700 | 18156176800 | 96800 | 96900 | 97000 | 96800 | 529 |
| 316 | 20231122 | 135600 | 18104937800 | 96800 | 96900 | 96900 | 96800 | 455 |
| 317 | 20231122 | 135500 | 18060875400 | 96800 | 96800 | 96900 | 96700 | 299 |
| 318 | 20231122 | 135400 | 18031933100 | 96800 | 96800 | 97000 | 96800 | 346 |
| 319 | 20231122 | 135300 | 17998426400 | 96800 | 96800 | 97000 | 96700 | 502 |
| 320 | 20231122 | 135200 | 17949813900 | 96700 | 96800 | 96800 | 96700 | 331 |
| 321 | 20231122 | 135100 | 17917796400 | 96700 | 96900 | 96900 | 96700 | 238 |
| 322 | 20231122 | 135000 | 17894760400 | 96900 | 96900 | 96900 | 96700 | 590 |
| 323 | 20231122 | 134900 | 17837620800 | 96800 | 96700 | 97000 | 96700 | 828 |
| 324 | 20231122 | 134800 | 17757519600 | 96700 | 96800 | 97000 | 96700 | 590 |
| 325 | 20231122 | 134700 | 17700415700 | 96800 | 96900 | 97000 | 96800 | 218 |
| 326 | 20231122 | 134600 | 17679303000 | 96800 | 96800 | 97000 | 96700 | 259 |
| 327 | 20231122 | 134500 | 17654227300 | 96900 | 96800 | 97000 | 96800 | 375 |
| 328 | 20231122 | 134400 | 17617912000 | 96800 | 96800 | 97000 | 96700 | 418 |
| 329 | 20231122 | 134300 | 17577406200 | 96800 | 96800 | 97000 | 96700 | 451 |
| 330 | 20231122 | 134200 | 17533746400 | 96900 | 96700 | 96900 | 96700 | 269 |
| 331 | 20231122 | 134100 | 17507697800 | 96700 | 96800 | 96900 | 96700 | 458 |
| 332 | 20231122 | 134000 | 17463355600 | 96800 | 96900 | 97000 | 96800 | 420 |
| 333 | 20231122 | 133900 | 17422659000 | 97000 | 97100 | 97100 | 96900 | 280 |
| 334 | 20231122 | 133800 | 17395520100 | 97000 | 97000 | 97100 | 96900 | 318 |
| 335 | 20231122 | 133700 | 17364681800 | 96900 | 97000 | 97100 | 96900 | 316 |
| 336 | 20231122 | 133600 | 17334026200 | 97000 | 97000 | 97100 | 96900 | 368 |
| 337 | 20231122 | 133500 | 17298323200 | 97000 | 97000 | 97100 | 96900 | 366 |
| 338 | 20231122 | 133400 | 17262806500 | 97100 | 96900 | 97100 | 96900 | 698 |
| 339 | 20231122 | 133300 | 17195088500 | 96900 | 96900 | 97100 | 96900 | 245 |
| 340 | 20231122 | 133200 | 17171334300 | 96900 | 96900 | 97100 | 96900 | 298 |
| 341 | 20231122 | 133100 | 17142427700 | 96900 | 97000 | 97100 | 96900 | 202 |
| 342 | 20231122 | 133000 | 17122834500 | 96900 | 96900 | 97000 | 96900 | 245 |
| 343 | 20231122 | 132900 | 17099077600 | 96900 | 96900 | 97100 | 96900 | 324 |
| 344 | 20231122 | 132800 | 17067666200 | 96900 | 97100 | 97100 | 96900 | 185 |
| 345 | 20231122 | 132700 | 17049721200 | 97100 | 97100 | 97200 | 96900 | 651 |
| 346 | 20231122 | 132600 | 16986493600 | 97200 | 97000 | 97200 | 96900 | 1538 |
| 347 | 20231122 | 132500 | 16837143100 | 97000 | 96900 | 97100 | 96900 | 518 |
| 348 | 20231122 | 132400 | 16786906700 | 97000 | 96800 | 97000 | 96800 | 928 |
| 349 | 20231122 | 132300 | 16696898300 | 96800 | 97000 | 97000 | 96800 | 303 |
| 350 | 20231122 | 132200 | 16667521400 | 96900 | 97000 | 97000 | 96900 | 505 |
| 351 | 20231122 | 132100 | 16618555400 | 97000 | 97000 | 97000 | 96900 | 402 |
| 352 | 20231122 | 132000 | 16579568900 | 96900 | 97000 | 97000 | 96900 | 286 |
| 353 | 20231122 | 131900 | 16551844300 | 97000 | 97000 | 97000 | 96900 | 520 |
| 354 | 20231122 | 131800 | 16501422100 | 97000 | 97000 | 97000 | 96900 | 296 |
| 355 | 20231122 | 131700 | 16472721300 | 97000 | 96900 | 97000 | 96800 | 756 |
| 356 | 20231122 | 131600 | 16399461400 | 96900 | 96900 | 96900 | 96800 | 550 |
| 357 | 20231122 | 131500 | 16346185400 | 96900 | 96800 | 96900 | 96800 | 97 |
| 358 | 20231122 | 131400 | 16336790200 | 96800 | 96900 | 96900 | 96800 | 267 |
| 359 | 20231122 | 131300 | 16310935600 | 96800 | 96700 | 96800 | 96700 | 284 |
| 360 | 20231122 | 131200 | 16283459600 | 96800 | 96800 | 96800 | 96700 | 133 |
| 361 | 20231122 | 131100 | 16270588500 | 96800 | 96800 | 96900 | 96700 | 775 |
| 362 | 20231122 | 131000 | 16195554100 | 96800 | 96800 | 96900 | 96700 | 217 |
| 363 | 20231122 | 130900 | 16174552500 | 96800 | 96800 | 96900 | 96700 | 209 |
| 364 | 20231122 | 130800 | 16154317300 | 96800 | 96900 | 96900 | 96800 | 1152 |
| 365 | 20231122 | 130700 | 16042775900 | 96800 | 96900 | 96900 | 96800 | 120 |
| 366 | 20231122 | 130600 | 16031151000 | 96800 | 96900 | 96900 | 96800 | 981 |
| 367 | 20231122 | 130500 | 15936168000 | 96900 | 96800 | 96900 | 96800 | 218 |
| 368 | 20231122 | 130400 | 15915063200 | 96800 | 96900 | 96900 | 96700 | 268 |
| 369 | 20231122 | 130300 | 15889118000 | 96800 | 96800 | 96900 | 96700 | 189 |
| 370 | 20231122 | 130200 | 15870820900 | 96900 | 96900 | 97000 | 96700 | 251 |
| 371 | 20231122 | 130100 | 15846508000 | 96800 | 97000 | 97000 | 96700 | 149 |
| 372 | 20231122 | 130000 | 15832079100 | 96900 | 96800 | 97000 | 96700 | 323 |
| 373 | 20231122 | 125900 | 15800772600 | 96800 | 96900 | 97000 | 96800 | 456 |
| 374 | 20231122 | 125800 | 15756585800 | 96800 | 96800 | 96900 | 96700 | 148 |
| 375 | 20231122 | 125700 | 15742255200 | 96800 | 96800 | 96900 | 96700 | 289 |
| 376 | 20231122 | 125600 | 15714288400 | 96700 | 96800 | 96800 | 96700 | 188 |
| 377 | 20231122 | 125500 | 15696102000 | 96800 | 96800 | 96900 | 96700 | 130 |
| 378 | 20231122 | 125400 | 15683525700 | 96800 | 97000 | 97000 | 96600 | 241 |
| 379 | 20231122 | 125300 | 15660208100 | 97000 | 96700 | 97000 | 96700 | 2477 |
| 380 | 20231122 | 125200 | 15420034500 | 96700 | 96800 | 96900 | 96700 | 303 |
| 381 | 20231122 | 125100 | 15390714500 | 96800 | 96700 | 96800 | 96600 | 135 |
| 382 | 20231122 | 125000 | 15377653400 | 96700 | 96900 | 96900 | 96300 | 2795 |
| 383 | 20231122 | 124900 | 15107801600 | 96900 | 96800 | 96900 | 96800 | 102 |
| 384 | 20231122 | 124800 | 15097925100 | 96800 | 96900 | 96900 | 96700 | 269 |
| 385 | 20231122 | 124700 | 15071880800 | 96900 | 96900 | 96900 | 96800 | 397 |
| 386 | 20231122 | 124600 | 15033423800 | 96900 | 96900 | 97000 | 96800 | 361 |
| 387 | 20231122 | 124500 | 14998437800 | 96900 | 96800 | 97000 | 96800 | 1302 |
| 388 | 20231122 | 124400 | 14872275800 | 96800 | 96800 | 96800 | 96700 | 809 |
| 389 | 20231122 | 124300 | 14793965600 | 96800 | 96700 | 96800 | 96600 | 496 |
| 390 | 20231122 | 124200 | 14745990600 | 96700 | 96800 | 96800 | 96600 | 342 |
| 391 | 20231122 | 124100 | 14712919700 | 96800 | 96800 | 96800 | 96700 | 322 |
| 392 | 20231122 | 124000 | 14681765000 | 96700 | 96800 | 96800 | 96700 | 175 |
| 393 | 20231122 | 123900 | 14664840200 | 96800 | 96800 | 96800 | 96700 | 261 |
| 394 | 20231122 | 123800 | 14639590200 | 96800 | 96700 | 96800 | 96600 | 326 |
| 395 | 20231122 | 123700 | 14608040200 | 96700 | 96600 | 96800 | 96600 | 313 |
| 396 | 20231122 | 123600 | 14577770800 | 96700 | 96800 | 96800 | 96600 | 492 |
| 397 | 20231122 | 123500 | 14530181100 | 96800 | 96600 | 96800 | 96600 | 168 |
| 398 | 20231122 | 123400 | 14513933700 | 96700 | 96700 | 96800 | 96700 | 335 |
| 399 | 20231122 | 123300 | 14481536800 | 96700 | 96800 | 96800 | 96700 | 177 |
| 400 | 20231122 | 123200 | 14464410300 | 96800 | 96700 | 96800 | 96600 | 915 |
| 401 | 20231122 | 123100 | 14375937200 | 96600 | 96700 | 96700 | 96600 | 194 |
| 402 | 20231122 | 123000 | 14357189800 | 96700 | 96600 | 96800 | 96600 | 314 |
| 403 | 20231122 | 122900 | 14326822600 | 96600 | 96700 | 96800 | 96600 | 230 |
| 404 | 20231122 | 122800 | 14304595200 | 96700 | 96700 | 96800 | 96600 | 324 |
| 405 | 20231122 | 122700 | 14273257300 | 96700 | 96800 | 96800 | 96600 | 625 |
| 406 | 20231122 | 122600 | 14212820300 | 96700 | 96700 | 96700 | 96600 | 306 |
| 407 | 20231122 | 122500 | 14183233800 | 96700 | 96700 | 96700 | 96600 | 173 |
| 408 | 20231122 | 122400 | 14166514900 | 96700 | 96600 | 96800 | 96600 | 118 |
| 409 | 20231122 | 122300 | 14155105700 | 96700 | 96700 | 96800 | 96600 | 441 |
| 410 | 20231122 | 122200 | 14112438900 | 96700 | 96800 | 96800 | 96700 | 366 |
| 411 | 20231122 | 122100 | 14077038100 | 96700 | 96700 | 96800 | 96600 | 649 |
| 412 | 20231122 | 122000 | 14014280000 | 96700 | 96700 | 96700 | 96600 | 408 |
| 413 | 20231122 | 121900 | 13974842400 | 96700 | 96600 | 96700 | 96500 | 284 |
| 414 | 20231122 | 121800 | 13947405900 | 96600 | 96600 | 96700 | 96500 | 250 |
| 415 | 20231122 | 121700 | 13923265900 | 96600 | 96600 | 96700 | 96500 | 119 |
| 416 | 20231122 | 121600 | 13911769200 | 96600 | 96700 | 96700 | 96500 | 85 |
| 417 | 20231122 | 121500 | 13903561400 | 96700 | 96600 | 96700 | 96500 | 157 |
| 418 | 20231122 | 121400 | 13888393300 | 96600 | 96500 | 96700 | 96500 | 424 |
| 419 | 20231122 | 121300 | 13847417200 | 96600 | 96700 | 96700 | 96500 | 225 |
| 420 | 20231122 | 121200 | 13825685900 | 96600 | 96700 | 96700 | 96600 | 265 |
| 421 | 20231122 | 121100 | 13800071300 | 96600 | 96600 | 96700 | 96500 | 387 |
| 422 | 20231122 | 121000 | 13762690200 | 96600 | 96700 | 96700 | 96500 | 88 |
| 423 | 20231122 | 120900 | 13754188000 | 96600 | 96600 | 96700 | 96500 | 275 |
| 424 | 20231122 | 120800 | 13727612400 | 96700 | 96600 | 96700 | 96500 | 221 |
| 425 | 20231122 | 120700 | 13706264100 | 96600 | 96600 | 96700 | 96500 | 209 |
| 426 | 20231122 | 120600 | 13686072700 | 96600 | 96700 | 96800 | 96500 | 234 |
| 427 | 20231122 | 120500 | 13663471700 | 96700 | 96600 | 96800 | 96500 | 249 |
| 428 | 20231122 | 120400 | 13639392500 | 96500 | 96500 | 96700 | 96500 | 314 |
| 429 | 20231122 | 120300 | 13609049900 | 96600 | 96600 | 96700 | 96500 | 204 |
| 430 | 20231122 | 120200 | 13589344100 | 96600 | 96600 | 96600 | 96500 | 286 |
| 431 | 20231122 | 120100 | 13561727900 | 96600 | 96600 | 96600 | 96400 | 146 |
| 432 | 20231122 | 120000 | 13547638500 | 96600 | 96500 | 96600 | 96400 | 209 |
| 433 | 20231122 | 115900 | 13527470200 | 96400 | 96600 | 96700 | 96400 | 224 |
| 434 | 20231122 | 115800 | 13505840300 | 96500 | 96500 | 96600 | 96400 | 122 |
| 435 | 20231122 | 115700 | 13494071100 | 96400 | 96600 | 96600 | 96400 | 382 |
| 436 | 20231122 | 115600 | 13457203000 | 96600 | 96600 | 96700 | 96400 | 414 |
| 437 | 20231122 | 115500 | 13417197200 | 96500 | 96500 | 96600 | 96400 | 709 |
| 438 | 20231122 | 115400 | 13348807100 | 96600 | 96700 | 96700 | 96500 | 204 |
| 439 | 20231122 | 115300 | 13329103800 | 96700 | 96600 | 96700 | 96500 | 231 |
| 440 | 20231122 | 115200 | 13306789500 | 96600 | 96500 | 96700 | 96500 | 270 |
| 441 | 20231122 | 115100 | 13280725300 | 96600 | 96600 | 96700 | 96500 | 144 |
| 442 | 20231122 | 115000 | 13266814200 | 96600 | 96600 | 96700 | 96500 | 290 |
| 443 | 20231122 | 114900 | 13238805700 | 96700 | 96600 | 96700 | 96500 | 200 |
| 444 | 20231122 | 114800 | 13219479500 | 96500 | 96600 | 96700 | 96500 | 419 |
| 445 | 20231122 | 114700 | 13178998500 | 96500 | 96500 | 96700 | 96500 | 368 |
| 446 | 20231122 | 114600 | 13143436700 | 96400 | 96400 | 96600 | 96400 | 162 |
| 447 | 20231122 | 114500 | 13127813800 | 96400 | 96600 | 96600 | 96400 | 392 |
| 448 | 20231122 | 114400 | 13089988200 | 96600 | 96500 | 96600 | 96500 | 380 |
| 449 | 20231122 | 114300 | 13053292100 | 96500 | 96600 | 96600 | 96400 | 483 |
| 450 | 20231122 | 114200 | 13006687500 | 96600 | 96500 | 96600 | 96400 | 108 |
| 451 | 20231122 | 114100 | 12996263600 | 96500 | 96700 | 96700 | 96500 | 194 |
| 452 | 20231122 | 114000 | 12977537600 | 96600 | 96500 | 96700 | 96500 | 511 |
| 453 | 20231122 | 113900 | 12928174000 | 96500 | 96500 | 96600 | 96400 | 177 |
| 454 | 20231122 | 113800 | 12911095700 | 96600 | 96600 | 96700 | 96400 | 280 |
| 455 | 20231122 | 113700 | 12884041100 | 96600 | 96500 | 96600 | 96300 | 156 |
| 456 | 20231122 | 113600 | 12868993100 | 96500 | 96600 | 96600 | 96500 | 93 |
| 457 | 20231122 | 113500 | 12860015900 | 96500 | 96500 | 96600 | 96400 | 303 |
| 458 | 20231122 | 113400 | 12830783200 | 96500 | 96600 | 96600 | 96400 | 404 |
| 459 | 20231122 | 113300 | 12791816500 | 96500 | 96500 | 96600 | 96400 | 553 |
| 460 | 20231122 | 113200 | 12738483600 | 96500 | 96500 | 96700 | 96400 | 593 |
| 461 | 20231122 | 113100 | 12681205200 | 96500 | 96400 | 96600 | 96400 | 167 |
| 462 | 20231122 | 113000 | 12665096500 | 96400 | 96300 | 96500 | 96300 | 265 |
| 463 | 20231122 | 112900 | 12639558600 | 96400 | 96400 | 96700 | 96200 | 526 |
| 464 | 20231122 | 112800 | 12588843600 | 96400 | 96500 | 96500 | 96300 | 193 |
| 465 | 20231122 | 112700 | 12570253600 | 96400 | 96400 | 96500 | 96300 | 186 |
| 466 | 20231122 | 112600 | 12552330000 | 96400 | 96300 | 96400 | 96200 | 142 |
| 467 | 20231122 | 112500 | 12538651000 | 96300 | 96300 | 96400 | 96100 | 204 |
| 468 | 20231122 | 112400 | 12519033700 | 96400 | 96300 | 96500 | 96200 | 415 |
| 469 | 20231122 | 112300 | 12479038500 | 96200 | 96200 | 96300 | 96100 | 226 |
| 470 | 20231122 | 112200 | 12457312000 | 96200 | 96200 | 96300 | 96100 | 404 |
| 471 | 20231122 | 112100 | 12418473800 | 96200 | 96100 | 96300 | 96100 | 139 |
| 472 | 20231122 | 112000 | 12405097600 | 96100 | 96100 | 96200 | 96000 | 458 |
| 473 | 20231122 | 111900 | 12361092300 | 96200 | 96200 | 96400 | 96000 | 213 |
| 474 | 20231122 | 111800 | 12340608300 | 96200 | 96300 | 96400 | 96000 | 325 |
| 475 | 20231122 | 111700 | 12309363500 | 96200 | 96300 | 96400 | 96100 | 103 |
| 476 | 20231122 | 111600 | 12299449000 | 96300 | 96100 | 96300 | 96000 | 617 |
| 477 | 20231122 | 111500 | 12240138600 | 96100 | 96200 | 96200 | 96000 | 302 |
| 478 | 20231122 | 111400 | 12211114200 | 96200 | 96000 | 96200 | 96000 | 137 |
| 479 | 20231122 | 111300 | 12197941400 | 96100 | 96200 | 96200 | 96000 | 391 |
| 480 | 20231122 | 111200 | 12160391100 | 96200 | 96100 | 96200 | 96100 | 303 |
| 481 | 20231122 | 111100 | 12131263500 | 96100 | 96300 | 96300 | 96100 | 749 |
| 482 | 20231122 | 111000 | 12059225000 | 96300 | 96400 | 96400 | 96200 | 438 |
| 483 | 20231122 | 110900 | 12017067200 | 96400 | 96500 | 96500 | 96300 | 143 |
| 484 | 20231122 | 110800 | 12003275800 | 96500 | 96300 | 96500 | 96300 | 354 |
| 485 | 20231122 | 110700 | 11969159200 | 96300 | 96300 | 96400 | 96300 | 301 |
| 486 | 20231122 | 110600 | 11940167000 | 96300 | 96500 | 96500 | 96300 | 904 |
| 487 | 20231122 | 110500 | 11853049500 | 96500 | 96700 | 96800 | 96500 | 717 |
| 488 | 20231122 | 110400 | 11783809900 | 96700 | 96600 | 96700 | 96500 | 268 |
| 489 | 20231122 | 110300 | 11757912400 | 96600 | 96700 | 96700 | 96500 | 867 |
| 490 | 20231122 | 110200 | 11674163300 | 96600 | 96800 | 96800 | 96600 | 336 |
| 491 | 20231122 | 110100 | 11641652500 | 96700 | 96700 | 96800 | 96500 | 384 |
| 492 | 20231122 | 110000 | 11604544400 | 96600 | 96800 | 96800 | 96600 | 651 |
| 493 | 20231122 | 105900 | 11541604800 | 96700 | 96700 | 96700 | 96600 | 802 |
| 494 | 20231122 | 105800 | 11464070400 | 96600 | 96600 | 96700 | 96500 | 249 |
| 495 | 20231122 | 105700 | 11440015400 | 96600 | 96900 | 96900 | 96600 | 1105 |
| 496 | 20231122 | 105600 | 11333142100 | 96900 | 97000 | 97000 | 96900 | 1090 |
| 497 | 20231122 | 105500 | 11227495900 | 97000 | 96900 | 97000 | 96800 | 1162 |
| 498 | 20231122 | 105400 | 11114896500 | 96900 | 96900 | 96900 | 96800 | 179 |
| 499 | 20231122 | 105300 | 11097553000 | 96900 | 96700 | 96900 | 96700 | 793 |
| 500 | 20231122 | 105200 | 11020769500 | 96700 | 96700 | 96800 | 96600 | 483 |
| 501 | 20231122 | 105100 | 10974068900 | 96700 | 96800 | 96800 | 96600 | 650 |
| 502 | 20231122 | 105000 | 10911212300 | 96800 | 96800 | 96900 | 96700 | 315 |
| 503 | 20231122 | 104900 | 10880720500 | 96800 | 96800 | 96800 | 96700 | 175 |
| 504 | 20231122 | 104800 | 10863781700 | 96700 | 96800 | 96800 | 96700 | 178 |
| 505 | 20231122 | 104700 | 10846553300 | 96800 | 96800 | 96800 | 96700 | 671 |
| 506 | 20231122 | 104600 | 10781617900 | 96800 | 96800 | 96800 | 96700 | 486 |
| 507 | 20231122 | 104500 | 10734601400 | 96800 | 96700 | 96800 | 96600 | 645 |
| 508 | 20231122 | 104400 | 10672223800 | 96800 | 96600 | 96800 | 96600 | 705 |
| 509 | 20231122 | 104300 | 10604060900 | 96600 | 96600 | 96700 | 96500 | 207 |
| 510 | 20231122 | 104200 | 10584064900 | 96600 | 96700 | 96700 | 96500 | 311 |
| 511 | 20231122 | 104100 | 10554033800 | 96600 | 96700 | 96700 | 96600 | 272 |
| 512 | 20231122 | 104000 | 10527746800 | 96700 | 96600 | 96700 | 96500 | 214 |
| 513 | 20231122 | 103900 | 10507073100 | 96600 | 96500 | 96600 | 96400 | 1348 |
| 514 | 20231122 | 103800 | 10376979000 | 96400 | 96500 | 96500 | 96400 | 197 |
| 515 | 20231122 | 103700 | 10357972900 | 96500 | 96500 | 96500 | 96400 | 690 |
| 516 | 20231122 | 103600 | 10291446500 | 96500 | 96600 | 96600 | 96400 | 328 |
| 517 | 20231122 | 103500 | 10259803900 | 96600 | 96500 | 96600 | 96400 | 452 |
| 518 | 20231122 | 103400 | 10216183700 | 96500 | 96500 | 96500 | 96400 | 321 |
| 519 | 20231122 | 103300 | 10185212100 | 96500 | 96500 | 96500 | 96400 | 358 |
| 520 | 20231122 | 103200 | 10150688700 | 96500 | 96600 | 96600 | 96400 | 241 |
| 521 | 20231122 | 103100 | 10127420300 | 96600 | 96500 | 96600 | 96500 | 858 |
| 522 | 20231122 | 103000 | 10044563200 | 96500 | 96400 | 96500 | 96300 | 584 |
| 523 | 20231122 | 102900 | 9988237800 | 96400 | 96200 | 96400 | 96100 | 525 |
| 524 | 20231122 | 102800 | 9937676300 | 96200 | 96300 | 96300 | 96100 | 183 |
| 525 | 20231122 | 102700 | 9920075500 | 96200 | 96200 | 96300 | 96000 | 380 |
| 526 | 20231122 | 102600 | 9883545600 | 96200 | 96100 | 96200 | 96000 | 262 |
| 527 | 20231122 | 102500 | 9858361400 | 96100 | 96000 | 96100 | 95900 | 667 |
| 528 | 20231122 | 102400 | 9794328400 | 96000 | 96000 | 96200 | 96000 | 206 |
| 529 | 20231122 | 102300 | 9774544800 | 96100 | 96100 | 96100 | 96000 | 489 |
| 530 | 20231122 | 102200 | 9727552300 | 96100 | 96000 | 96200 | 96000 | 373 |
| 531 | 20231122 | 102100 | 9691736300 | 96000 | 96100 | 96200 | 96000 | 607 |
| 532 | 20231122 | 102000 | 9633439800 | 96000 | 96100 | 96100 | 96000 | 418 |
| 533 | 20231122 | 101900 | 9593270600 | 96100 | 96200 | 96300 | 96000 | 1351 |
| 534 | 20231122 | 101800 | 9463533700 | 96200 | 96300 | 96300 | 96100 | 297 |
| 535 | 20231122 | 101700 | 9434959800 | 96100 | 96000 | 96300 | 96000 | 599 |
| 536 | 20231122 | 101600 | 9377341700 | 96000 | 96000 | 96200 | 96000 | 205 |
| 537 | 20231122 | 101500 | 9357651700 | 96000 | 96200 | 96200 | 96000 | 347 |
| 538 | 20231122 | 101400 | 9324307300 | 96200 | 95900 | 96200 | 95900 | 547 |
| 539 | 20231122 | 101300 | 9271783400 | 96000 | 96000 | 96000 | 95800 | 205 |
| 540 | 20231122 | 101200 | 9252112100 | 95900 | 96000 | 96100 | 95800 | 357 |
| 541 | 20231122 | 101100 | 9217840700 | 95900 | 96000 | 96100 | 95800 | 894 |
| 542 | 20231122 | 101000 | 9132048100 | 96100 | 96000 | 96100 | 96000 | 772 |
| 543 | 20231122 | 100900 | 9057928400 | 95900 | 96000 | 96000 | 95900 | 161 |
| 544 | 20231122 | 100800 | 9042486300 | 95900 | 95800 | 95900 | 95700 | 1064 |
| 545 | 20231122 | 100700 | 8940563900 | 95700 | 95700 | 95800 | 95700 | 593 |
| 546 | 20231122 | 100600 | 8883804500 | 95800 | 95700 | 95800 | 95700 | 422 |
| 547 | 20231122 | 100500 | 8843413700 | 95700 | 95800 | 95900 | 95700 | 778 |
| 548 | 20231122 | 100400 | 8768878500 | 95800 | 96000 | 96000 | 95800 | 920 |
| 549 | 20231122 | 100300 | 8680660200 | 95900 | 96000 | 96000 | 95900 | 259 |
| 550 | 20231122 | 100200 | 8655820300 | 96100 | 95900 | 96100 | 95900 | 643 |
| 551 | 20231122 | 100100 | 8594146200 | 95900 | 95900 | 95900 | 95800 | 308 |
| 552 | 20231122 | 100000 | 8564624200 | 95900 | 96000 | 96000 | 95800 | 228 |
| 553 | 20231122 | 095900 | 8542761100 | 95900 | 96100 | 96200 | 95900 | 923 |
| 554 | 20231122 | 095800 | 8454098900 | 96100 | 96100 | 96200 | 96100 | 470 |
| 555 | 20231122 | 095700 | 8408911500 | 96200 | 96300 | 96300 | 96000 | 348 |
| 556 | 20231122 | 095600 | 8375467000 | 96300 | 96100 | 96300 | 96100 | 365 |
| 557 | 20231122 | 095500 | 8340381800 | 96100 | 95800 | 96200 | 95800 | 1206 |
| 558 | 20231122 | 095400 | 8224602200 | 95800 | 95900 | 95900 | 95800 | 255 |
| 559 | 20231122 | 095300 | 8200153200 | 95900 | 95800 | 95900 | 95700 | 1045 |
| 560 | 20231122 | 095200 | 8100041400 | 95700 | 96000 | 96000 | 95700 | 916 |
| 561 | 20231122 | 095100 | 8012241700 | 96000 | 95800 | 96000 | 95800 | 439 |
| 562 | 20231122 | 095000 | 7970175000 | 95800 | 96100 | 96200 | 95800 | 854 |
| 563 | 20231122 | 094900 | 7888336800 | 96200 | 95900 | 96200 | 95800 | 562 |
| 564 | 20231122 | 094800 | 7834442900 | 95900 | 96100 | 96300 | 95900 | 799 |
| 565 | 20231122 | 094700 | 7757766000 | 96200 | 95900 | 96200 | 95800 | 713 |
| 566 | 20231122 | 094600 | 7689333400 | 95900 | 96000 | 96000 | 95800 | 409 |
| 567 | 20231122 | 094500 | 7650117200 | 96000 | 95700 | 96000 | 95600 | 2348 |
| 568 | 20231122 | 094400 | 7425321000 | 95800 | 95800 | 95900 | 95700 | 918 |
| 569 | 20231122 | 094300 | 7337399500 | 95800 | 96000 | 96000 | 95800 | 962 |
| 570 | 20231122 | 094200 | 7245139700 | 96000 | 96000 | 96100 | 95900 | 639 |
| 571 | 20231122 | 094100 | 7183808500 | 96000 | 96100 | 96200 | 96000 | 597 |
| 572 | 20231122 | 094000 | 7126455300 | 96200 | 96100 | 96200 | 96100 | 411 |
| 573 | 20231122 | 093900 | 7086947000 | 96100 | 96200 | 96400 | 96000 | 1214 |
| 574 | 20231122 | 093800 | 6970328600 | 96200 | 96100 | 96200 | 96100 | 930 |
| 575 | 20231122 | 093700 | 6880933600 | 96100 | 96100 | 96300 | 96100 | 722 |
| 576 | 20231122 | 093600 | 6811536300 | 96100 | 96400 | 96400 | 96100 | 798 |
| 577 | 20231122 | 093500 | 6734759400 | 96400 | 96200 | 96400 | 96200 | 258 |
| 578 | 20231122 | 093400 | 6709917500 | 96200 | 96400 | 96400 | 96100 | 1648 |
| 579 | 20231122 | 093300 | 6551360300 | 96400 | 96400 | 96500 | 96300 | 365 |
| 580 | 20231122 | 093200 | 6516192700 | 96400 | 96300 | 96400 | 96200 | 733 |
| 581 | 20231122 | 093100 | 6445609000 | 96400 | 96600 | 96600 | 96200 | 1213 |
| 582 | 20231122 | 093000 | 6328755200 | 96400 | 96600 | 96800 | 96400 | 1081 |
| 583 | 20231122 | 092900 | 6224394200 | 97100 | 96600 | 97100 | 96500 | 1062 |
| 584 | 20231122 | 092800 | 6121614100 | 96500 | 96600 | 96700 | 96500 | 520 |
| 585 | 20231122 | 092700 | 6071380900 | 96700 | 96600 | 96700 | 96500 | 1065 |
| 586 | 20231122 | 092600 | 5968471500 | 96500 | 96300 | 96500 | 96300 | 697 |
| 587 | 20231122 | 092500 | 5901294800 | 96200 | 96400 | 96400 | 96200 | 1122 |
| 588 | 20231122 | 092400 | 5793281500 | 96300 | 96400 | 96600 | 96300 | 553 |
| 589 | 20231122 | 092300 | 5739969500 | 96500 | 97000 | 97000 | 96500 | 2270 |
| 590 | 20231122 | 092200 | 5520486900 | 97000 | 97100 | 97100 | 97000 | 1370 |
| 591 | 20231122 | 092100 | 5387559900 | 97100 | 97100 | 97200 | 97000 | 1315 |
| 592 | 20231122 | 092000 | 5259914400 | 97200 | 97400 | 97400 | 97100 | 1447 |
| 593 | 20231122 | 091900 | 5119223000 | 97400 | 97300 | 97400 | 97200 | 1291 |
| 594 | 20231122 | 091800 | 4993589200 | 97300 | 97200 | 97300 | 97200 | 433 |
| 595 | 20231122 | 091700 | 4951477700 | 97200 | 97300 | 97300 | 97200 | 953 |
| 596 | 20231122 | 091600 | 4858775800 | 97300 | 97200 | 97400 | 97200 | 2387 |
| 597 | 20231122 | 091500 | 4626593800 | 97200 | 97300 | 97300 | 97100 | 449 |
| 598 | 20231122 | 091400 | 4582925200 | 97300 | 97200 | 97300 | 97100 | 1186 |
| 599 | 20231122 | 091300 | 4467604100 | 97100 | 97300 | 97300 | 97100 | 1320 |
| 600 | 20231122 | 091200 | 4339338500 | 97300 | 97300 | 97500 | 97100 | 4182 |
| 601 | 20231122 | 091100 | 3932690700 | 97200 | 97100 | 97400 | 97000 | 2538 |
| 602 | 20231122 | 091000 | 3685905800 | 97000 | 96900 | 97200 | 96900 | 2157 |
| 603 | 20231122 | 090900 | 3476612500 | 96900 | 97100 | 97200 | 96900 | 1967 |
| 604 | 20231122 | 090800 | 3285655400 | 97100 | 96900 | 97200 | 96800 | 3151 |
| 605 | 20231122 | 090700 | 2979964700 | 96800 | 96400 | 96900 | 96400 | 1883 |
| 606 | 20231122 | 090600 | 2797928300 | 96400 | 96000 | 96500 | 95900 | 2349 |
| 607 | 20231122 | 090500 | 2572052200 | 96300 | 96300 | 96400 | 96000 | 6359 |
| 608 | 20231122 | 090400 | 1960188700 | 96300 | 96200 | 96600 | 96200 | 1072 |
| 609 | 20231122 | 090300 | 1856854600 | 96200 | 96900 | 96900 | 96200 | 2847 |
| 610 | 20231122 | 090200 | 1581929000 | 96900 | 96500 | 97000 | 96200 | 4871 |
| 611 | 20231122 | 090100 | 1110782700 | 96500 | 95600 | 96500 | 95000 | 5581 |
| 612 | 20231122 | 090000 | 577611200 | 95600 | 95700 | 96000 | 95400 | 5825 |