34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 185900 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 6351 |
| 3 | 20231123 | 185800 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 4 | 20231123 | 185700 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 5 | 20231123 | 185600 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 6 | 20231123 | 185500 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 7 | 20231123 | 185400 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 8 | 20231123 | 185300 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 9 | 20231123 | 185200 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 10 | 20231123 | 185100 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 11 | 20231123 | 185000 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 12 | 20231123 | 184900 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 13 | 20231123 | 184800 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 14 | 20231123 | 184700 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 15 | 20231123 | 184600 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 16 | 20231123 | 184500 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 17 | 20231123 | 184400 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 18 | 20231123 | 184300 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 19 | 20231123 | 184200 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 20 | 20231123 | 184100 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 21 | 20231123 | 184000 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 22 | 20231123 | 183900 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 23 | 20231123 | 183800 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 24 | 20231123 | 183700 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 25 | 20231123 | 183600 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 26 | 20231123 | 183500 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 27 | 20231123 | 183400 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 28 | 20231123 | 183300 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 29 | 20231123 | 183200 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 30 | 20231123 | 183100 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 31 | 20231123 | 183000 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 32 | 20231123 | 182900 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 6351 |
| 33 | 20231123 | 182800 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 34 | 20231123 | 182700 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 35 | 20231123 | 182600 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 36 | 20231123 | 182500 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 37 | 20231123 | 182400 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 38 | 20231123 | 182300 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 39 | 20231123 | 182200 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 40 | 20231123 | 182100 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 41 | 20231123 | 182000 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 42 | 20231123 | 181900 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 43 | 20231123 | 181800 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 44 | 20231123 | 181700 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 45 | 20231123 | 181600 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 46 | 20231123 | 181500 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 47 | 20231123 | 181400 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 48 | 20231123 | 181300 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 49 | 20231123 | 181200 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 50 | 20231123 | 181100 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 51 | 20231123 | 181000 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 52 | 20231123 | 180900 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 53 | 20231123 | 180800 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 54 | 20231123 | 180700 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 55 | 20231123 | 180600 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 56 | 20231123 | 180500 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 57 | 20231123 | 180400 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 58 | 20231123 | 180300 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 59 | 20231123 | 180200 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 60 | 20231123 | 180100 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 61 | 20231123 | 180000 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 62 | 20231123 | 175900 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 6351 |
| 63 | 20231123 | 175800 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 64 | 20231123 | 175700 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 65 | 20231123 | 175600 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 66 | 20231123 | 175500 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 67 | 20231123 | 175400 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 68 | 20231123 | 175300 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 69 | 20231123 | 175200 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 70 | 20231123 | 175100 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 71 | 20231123 | 175000 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 72 | 20231123 | 174900 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 73 | 20231123 | 174800 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 74 | 20231123 | 174700 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 75 | 20231123 | 174600 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 76 | 20231123 | 174500 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 77 | 20231123 | 174400 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 78 | 20231123 | 174300 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 79 | 20231123 | 174200 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 80 | 20231123 | 174100 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 81 | 20231123 | 174000 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 82 | 20231123 | 173900 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 83 | 20231123 | 173800 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 84 | 20231123 | 173700 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 85 | 20231123 | 173600 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 86 | 20231123 | 173500 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 87 | 20231123 | 173400 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 88 | 20231123 | 173300 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 89 | 20231123 | 173200 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 90 | 20231123 | 173100 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 91 | 20231123 | 173000 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 92 | 20231123 | 172900 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 6351 |
| 93 | 20231123 | 172800 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 94 | 20231123 | 172700 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 95 | 20231123 | 172600 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 96 | 20231123 | 172500 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 97 | 20231123 | 172400 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 98 | 20231123 | 172300 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 99 | 20231123 | 172200 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 100 | 20231123 | 172100 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 101 | 20231123 | 172000 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 102 | 20231123 | 171900 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 103 | 20231123 | 171800 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 104 | 20231123 | 171700 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 105 | 20231123 | 171600 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 106 | 20231123 | 171500 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 107 | 20231123 | 171400 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 108 | 20231123 | 171300 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 109 | 20231123 | 171200 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 110 | 20231123 | 171100 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 111 | 20231123 | 171000 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 112 | 20231123 | 170900 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 113 | 20231123 | 170800 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 114 | 20231123 | 170700 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 115 | 20231123 | 170600 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 116 | 20231123 | 170500 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 117 | 20231123 | 170400 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 118 | 20231123 | 170300 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 119 | 20231123 | 170200 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 120 | 20231123 | 170100 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 121 | 20231123 | 170000 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 122 | 20231123 | 165900 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 6351 |
| 123 | 20231123 | 165800 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 124 | 20231123 | 165700 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 125 | 20231123 | 165600 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 126 | 20231123 | 165500 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 127 | 20231123 | 165400 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 128 | 20231123 | 165300 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 129 | 20231123 | 165200 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 130 | 20231123 | 165100 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 131 | 20231123 | 165000 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 132 | 20231123 | 164900 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 133 | 20231123 | 164800 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 134 | 20231123 | 164700 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 135 | 20231123 | 164600 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 136 | 20231123 | 164500 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 137 | 20231123 | 164400 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 138 | 20231123 | 164300 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 139 | 20231123 | 164200 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 140 | 20231123 | 164100 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 141 | 20231123 | 164000 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 142 | 20231123 | 163900 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 143 | 20231123 | 163800 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 144 | 20231123 | 163700 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 145 | 20231123 | 163600 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 146 | 20231123 | 163500 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 147 | 20231123 | 163400 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 148 | 20231123 | 163300 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 149 | 20231123 | 163200 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 150 | 20231123 | 163100 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 151 | 20231123 | 163000 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 152 | 20231123 | 162900 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 6351 |
| 153 | 20231123 | 162800 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 154 | 20231123 | 162700 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 155 | 20231123 | 162600 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 156 | 20231123 | 162500 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 157 | 20231123 | 162400 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 158 | 20231123 | 162300 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 159 | 20231123 | 162200 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 160 | 20231123 | 162100 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 161 | 20231123 | 162000 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 162 | 20231123 | 161900 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 163 | 20231123 | 161800 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 164 | 20231123 | 161700 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 165 | 20231123 | 161600 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 166 | 20231123 | 161500 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 167 | 20231123 | 161400 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 168 | 20231123 | 161300 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 169 | 20231123 | 161200 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 170 | 20231123 | 161100 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 171 | 20231123 | 161000 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 172 | 20231123 | 160900 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 173 | 20231123 | 160800 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 174 | 20231123 | 160700 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 175 | 20231123 | 160600 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 176 | 20231123 | 160500 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 177 | 20231123 | 160400 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 178 | 20231123 | 160300 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 179 | 20231123 | 160200 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 180 | 20231123 | 160100 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 181 | 20231123 | 160000 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 182 | 20231123 | 155900 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 6351 |
| 183 | 20231123 | 155800 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 184 | 20231123 | 155700 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 185 | 20231123 | 155600 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 186 | 20231123 | 155500 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 187 | 20231123 | 155400 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 188 | 20231123 | 155300 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 189 | 20231123 | 155200 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 190 | 20231123 | 155100 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 191 | 20231123 | 155000 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 192 | 20231123 | 154900 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 193 | 20231123 | 154800 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 194 | 20231123 | 154700 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 195 | 20231123 | 154600 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 196 | 20231123 | 154500 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 197 | 20231123 | 154400 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 198 | 20231123 | 154300 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 199 | 20231123 | 154200 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 200 | 20231123 | 154100 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 201 | 20231123 | 154000 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 202 | 20231123 | 153900 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 203 | 20231123 | 153800 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 204 | 20231123 | 153700 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 205 | 20231123 | 153600 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 206 | 20231123 | 153500 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 207 | 20231123 | 153400 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 208 | 20231123 | 153300 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 209 | 20231123 | 153200 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 210 | 20231123 | 153100 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 0 |
| 211 | 20231123 | 153000 | 8795170200 | 147300 | 147300 | 147300 | 147300 | 6351 |
| 212 | 20231123 | 152900 | 7859667900 | 147500 | 147500 | 147500 | 147500 | 0 |
| 213 | 20231123 | 152800 | 7859667900 | 147500 | 147500 | 147500 | 147500 | 0 |
| 214 | 20231123 | 152700 | 7859667900 | 147500 | 147500 | 147500 | 147500 | 0 |
| 215 | 20231123 | 152600 | 7859667900 | 147500 | 147500 | 147500 | 147500 | 0 |
| 216 | 20231123 | 152500 | 7859667900 | 147500 | 147500 | 147500 | 147500 | 0 |
| 217 | 20231123 | 152400 | 7859667900 | 147500 | 147500 | 147500 | 147500 | 0 |
| 218 | 20231123 | 152300 | 7859667900 | 147500 | 147500 | 147500 | 147500 | 0 |
| 219 | 20231123 | 152200 | 7859667900 | 147500 | 147500 | 147500 | 147500 | 0 |
| 220 | 20231123 | 152100 | 7859667900 | 147500 | 147500 | 147500 | 147500 | 0 |
| 221 | 20231123 | 152000 | 7859667900 | 147500 | 147500 | 147500 | 147500 | 0 |
| 222 | 20231123 | 151900 | 7859667900 | 147500 | 147700 | 147700 | 147500 | 181 |
| 223 | 20231123 | 151800 | 7832964200 | 147600 | 147600 | 147600 | 147500 | 123 |
| 224 | 20231123 | 151700 | 7814811000 | 147600 | 147700 | 147700 | 147600 | 475 |
| 225 | 20231123 | 151600 | 7744689000 | 147700 | 147600 | 147700 | 147400 | 552 |
| 226 | 20231123 | 151500 | 7663224300 | 147600 | 147300 | 147600 | 147300 | 263 |
| 227 | 20231123 | 151400 | 7624416900 | 147300 | 147600 | 147600 | 147300 | 260 |
| 228 | 20231123 | 151300 | 7586066600 | 147500 | 147500 | 147600 | 147300 | 309 |
| 229 | 20231123 | 151200 | 7540487700 | 147500 | 147300 | 147600 | 147300 | 156 |
| 230 | 20231123 | 151100 | 7517472500 | 147200 | 147600 | 147600 | 147000 | 232 |
| 231 | 20231123 | 151000 | 7483312100 | 147500 | 146900 | 147500 | 146900 | 451 |
| 232 | 20231123 | 150900 | 7416969300 | 146900 | 147200 | 147200 | 146900 | 455 |
| 233 | 20231123 | 150800 | 7350052900 | 147200 | 147300 | 147300 | 147100 | 115 |
| 234 | 20231123 | 150700 | 7333126500 | 147300 | 147400 | 147600 | 147200 | 552 |
| 235 | 20231123 | 150600 | 7251770700 | 147400 | 147600 | 147600 | 147300 | 497 |
| 236 | 20231123 | 150500 | 7178467900 | 147500 | 147400 | 147700 | 147300 | 416 |
| 237 | 20231123 | 150400 | 7117140300 | 147400 | 147400 | 147400 | 147200 | 171 |
| 238 | 20231123 | 150300 | 7091951600 | 147300 | 147300 | 147500 | 147300 | 224 |
| 239 | 20231123 | 150200 | 7058938800 | 147300 | 147500 | 147500 | 147300 | 121 |
| 240 | 20231123 | 150100 | 7041099400 | 147400 | 147600 | 147700 | 147300 | 275 |
| 241 | 20231123 | 150000 | 7000520400 | 147600 | 147600 | 147700 | 147300 | 293 |
| 242 | 20231123 | 145900 | 6957272300 | 147600 | 147600 | 147800 | 147300 | 351 |
| 243 | 20231123 | 145800 | 6905455000 | 147600 | 147700 | 147800 | 147300 | 391 |
| 244 | 20231123 | 145700 | 6847756200 | 147800 | 147700 | 147900 | 147600 | 231 |
| 245 | 20231123 | 145600 | 6813620400 | 147700 | 147900 | 147900 | 147500 | 315 |
| 246 | 20231123 | 145500 | 6767074500 | 147700 | 147900 | 147900 | 147700 | 379 |
| 247 | 20231123 | 145400 | 6711050600 | 147700 | 147800 | 147900 | 147700 | 547 |
| 248 | 20231123 | 145300 | 6630188800 | 147800 | 147700 | 147900 | 147700 | 287 |
| 249 | 20231123 | 145200 | 6587780100 | 147700 | 147600 | 147800 | 147600 | 326 |
| 250 | 20231123 | 145100 | 6539625700 | 147500 | 147500 | 147800 | 147400 | 212 |
| 251 | 20231123 | 145000 | 6508319900 | 147500 | 147800 | 147900 | 147400 | 337 |
| 252 | 20231123 | 144900 | 6458549500 | 147800 | 147900 | 147900 | 147300 | 263 |
| 253 | 20231123 | 144800 | 6419717400 | 147900 | 147800 | 148000 | 147700 | 284 |
| 254 | 20231123 | 144700 | 6377718400 | 147900 | 147700 | 147900 | 147600 | 288 |
| 255 | 20231123 | 144600 | 6335154700 | 147700 | 147700 | 147700 | 147400 | 279 |
| 256 | 20231123 | 144500 | 6293963000 | 147500 | 148000 | 148000 | 147500 | 1011 |
| 257 | 20231123 | 144400 | 6144524900 | 148000 | 148000 | 148000 | 147900 | 295 |
| 258 | 20231123 | 144300 | 6100870500 | 148000 | 148000 | 148000 | 147900 | 281 |
| 259 | 20231123 | 144200 | 6059286200 | 148000 | 148000 | 148000 | 147900 | 228 |
| 260 | 20231123 | 144100 | 6025543500 | 147900 | 147900 | 148000 | 147800 | 809 |
| 261 | 20231123 | 144000 | 5905895000 | 147800 | 147600 | 147900 | 147600 | 234 |
| 262 | 20231123 | 143900 | 5871327000 | 147500 | 147600 | 147600 | 147000 | 336 |
| 263 | 20231123 | 143800 | 5821829100 | 147600 | 147800 | 147900 | 147600 | 254 |
| 264 | 20231123 | 143700 | 5784303000 | 147800 | 147800 | 147900 | 147700 | 201 |
| 265 | 20231123 | 143600 | 5754596000 | 147800 | 147800 | 147900 | 147700 | 315 |
| 266 | 20231123 | 143500 | 5708039800 | 147800 | 147900 | 147900 | 147800 | 325 |
| 267 | 20231123 | 143400 | 5659987900 | 147800 | 147800 | 147900 | 147700 | 258 |
| 268 | 20231123 | 143300 | 5621848600 | 147900 | 147900 | 147900 | 147700 | 190 |
| 269 | 20231123 | 143200 | 5593764300 | 147800 | 147900 | 147900 | 147800 | 494 |
| 270 | 20231123 | 143100 | 5520719200 | 147900 | 147800 | 147900 | 147700 | 307 |
| 271 | 20231123 | 143000 | 5475343100 | 147700 | 147700 | 147800 | 147700 | 240 |
| 272 | 20231123 | 142900 | 5439882700 | 147700 | 147700 | 147800 | 147600 | 229 |
| 273 | 20231123 | 142800 | 5406053900 | 147600 | 147800 | 147800 | 147600 | 262 |
| 274 | 20231123 | 142700 | 5367351800 | 147700 | 147700 | 147900 | 147600 | 395 |
| 275 | 20231123 | 142600 | 5308987100 | 147700 | 147600 | 147700 | 147600 | 320 |
| 276 | 20231123 | 142500 | 5261733800 | 147600 | 147600 | 147600 | 147500 | 340 |
| 277 | 20231123 | 142400 | 5211550900 | 147500 | 147500 | 147600 | 147400 | 263 |
| 278 | 20231123 | 142300 | 5172751200 | 147400 | 147500 | 147500 | 147400 | 283 |
| 279 | 20231123 | 142200 | 5131021300 | 147500 | 147400 | 147500 | 147300 | 511 |
| 280 | 20231123 | 142100 | 5055688600 | 147400 | 147200 | 147400 | 147200 | 232 |
| 281 | 20231123 | 142000 | 5021513400 | 147200 | 147000 | 147300 | 146900 | 868 |
| 282 | 20231123 | 141900 | 4893864000 | 146900 | 146800 | 147000 | 146800 | 279 |
| 283 | 20231123 | 141800 | 4852880600 | 146900 | 146900 | 146900 | 146700 | 172 |
| 284 | 20231123 | 141700 | 4827619100 | 146900 | 146700 | 146900 | 146600 | 246 |
| 285 | 20231123 | 141600 | 4791521800 | 146700 | 146600 | 146700 | 146500 | 282 |
| 286 | 20231123 | 141500 | 4750172000 | 146600 | 146600 | 146600 | 146500 | 210 |
| 287 | 20231123 | 141400 | 4719389400 | 146600 | 146500 | 146600 | 146500 | 185 |
| 288 | 20231123 | 141300 | 4692277700 | 146500 | 146500 | 146500 | 146300 | 193 |
| 289 | 20231123 | 141200 | 4664012000 | 146400 | 146500 | 146500 | 146400 | 150 |
| 290 | 20231123 | 141100 | 4642039100 | 146500 | 146400 | 146500 | 146300 | 149 |
| 291 | 20231123 | 141000 | 4620226500 | 146300 | 146200 | 146300 | 146100 | 166 |
| 292 | 20231123 | 140900 | 4595955400 | 146200 | 145900 | 146200 | 145900 | 87 |
| 293 | 20231123 | 140800 | 4583245400 | 145900 | 145700 | 146100 | 145500 | 276 |
| 294 | 20231123 | 140700 | 4543055500 | 145700 | 146100 | 146100 | 145700 | 121 |
| 295 | 20231123 | 140600 | 4525389500 | 146100 | 145900 | 146100 | 145900 | 130 |
| 296 | 20231123 | 140500 | 4506411200 | 146000 | 145600 | 146000 | 145600 | 49 |
| 297 | 20231123 | 140400 | 4499269400 | 145600 | 145600 | 145700 | 145500 | 128 |
| 298 | 20231123 | 140300 | 4480637200 | 145600 | 146000 | 146000 | 145500 | 308 |
| 299 | 20231123 | 140200 | 4435748300 | 145900 | 146000 | 146000 | 145900 | 57 |
| 300 | 20231123 | 140100 | 4427427100 | 146000 | 146100 | 146100 | 145900 | 64 |
| 301 | 20231123 | 140000 | 4418085600 | 146100 | 145900 | 146100 | 145900 | 34 |
| 302 | 20231123 | 135900 | 4413120300 | 146000 | 145900 | 146000 | 145900 | 62 |
| 303 | 20231123 | 135800 | 4404069400 | 145900 | 145700 | 145900 | 145600 | 39 |
| 304 | 20231123 | 135700 | 4398386700 | 145800 | 145700 | 145800 | 145600 | 88 |
| 305 | 20231123 | 135600 | 4385565900 | 145800 | 145700 | 145800 | 145700 | 36 |
| 306 | 20231123 | 135500 | 4380319200 | 145700 | 145700 | 145700 | 145500 | 69 |
| 307 | 20231123 | 135400 | 4370272400 | 145700 | 145700 | 145700 | 145600 | 54 |
| 308 | 20231123 | 135300 | 4362405100 | 145700 | 145600 | 145700 | 145600 | 84 |
| 309 | 20231123 | 135200 | 4350170100 | 145700 | 145600 | 145700 | 145500 | 121 |
| 310 | 20231123 | 135100 | 4332550300 | 145600 | 145600 | 145700 | 145600 | 132 |
| 311 | 20231123 | 135000 | 4313326500 | 145600 | 145700 | 145800 | 145600 | 75 |
| 312 | 20231123 | 134900 | 4302400300 | 145800 | 145800 | 145800 | 145700 | 132 |
| 313 | 20231123 | 134800 | 4283159200 | 145800 | 145800 | 145800 | 145700 | 68 |
| 314 | 20231123 | 134700 | 4273246100 | 145800 | 145800 | 145800 | 145700 | 65 |
| 315 | 20231123 | 134600 | 4263769600 | 145700 | 145800 | 145800 | 145600 | 70 |
| 316 | 20231123 | 134500 | 4253566800 | 145900 | 145600 | 146000 | 145600 | 54 |
| 317 | 20231123 | 134400 | 4245692800 | 145700 | 145700 | 145900 | 145700 | 50 |
| 318 | 20231123 | 134300 | 4238405500 | 145700 | 145600 | 145700 | 145600 | 144 |
| 319 | 20231123 | 134200 | 4217438100 | 145600 | 145700 | 145700 | 145600 | 156 |
| 320 | 20231123 | 134100 | 4194717700 | 145700 | 145500 | 145900 | 145500 | 311 |
| 321 | 20231123 | 134000 | 4149405000 | 145600 | 145600 | 145600 | 145500 | 88 |
| 322 | 20231123 | 133900 | 4136594200 | 145500 | 145600 | 145600 | 145500 | 78 |
| 323 | 20231123 | 133800 | 4125238800 | 145500 | 145600 | 145600 | 145500 | 108 |
| 324 | 20231123 | 133700 | 4109520000 | 145600 | 145500 | 145600 | 145500 | 89 |
| 325 | 20231123 | 133600 | 4096563000 | 145500 | 145600 | 145600 | 145500 | 105 |
| 326 | 20231123 | 133500 | 4081278300 | 145500 | 145600 | 145600 | 145500 | 65 |
| 327 | 20231123 | 133400 | 4071815800 | 145600 | 145600 | 145600 | 145500 | 91 |
| 328 | 20231123 | 133300 | 4058568200 | 145500 | 145700 | 145700 | 145500 | 159 |
| 329 | 20231123 | 133200 | 4035418700 | 145700 | 145800 | 145800 | 145600 | 69 |
| 330 | 20231123 | 133100 | 4025361900 | 145800 | 145800 | 145900 | 145800 | 87 |
| 331 | 20231123 | 133000 | 4012677100 | 145800 | 146000 | 146000 | 145800 | 76 |
| 332 | 20231123 | 132900 | 4001588300 | 145900 | 146000 | 146000 | 145900 | 57 |
| 333 | 20231123 | 132800 | 3993267400 | 145900 | 146000 | 146000 | 145900 | 110 |
| 334 | 20231123 | 132700 | 3977210900 | 145900 | 146000 | 146000 | 145900 | 85 |
| 335 | 20231123 | 132600 | 3964805500 | 145900 | 146000 | 146000 | 145900 | 108 |
| 336 | 20231123 | 132500 | 3949041200 | 146000 | 146000 | 146000 | 145900 | 97 |
| 337 | 20231123 | 132400 | 3934882000 | 145900 | 145700 | 146000 | 145700 | 84 |
| 338 | 20231123 | 132300 | 3922630500 | 145900 | 145900 | 146000 | 145800 | 74 |
| 339 | 20231123 | 132200 | 3911831700 | 145900 | 145900 | 146000 | 145900 | 75 |
| 340 | 20231123 | 132100 | 3900882900 | 146000 | 146000 | 146000 | 145800 | 71 |
| 341 | 20231123 | 132000 | 3890523000 | 146000 | 145700 | 146000 | 145700 | 54 |
| 342 | 20231123 | 131900 | 3882647200 | 145900 | 145800 | 146000 | 145800 | 78 |
| 343 | 20231123 | 131800 | 3871268100 | 145900 | 145900 | 145900 | 145800 | 57 |
| 344 | 20231123 | 131700 | 3862955800 | 145800 | 145900 | 145900 | 145800 | 63 |
| 345 | 20231123 | 131600 | 3853764900 | 145800 | 145700 | 146000 | 145700 | 72 |
| 346 | 20231123 | 131500 | 3843265300 | 145800 | 145800 | 145800 | 145600 | 222 |
| 347 | 20231123 | 131400 | 3810938600 | 145800 | 145800 | 145800 | 145500 | 269 |
| 348 | 20231123 | 131300 | 3771756600 | 145700 | 145700 | 145800 | 145600 | 36 |
| 349 | 20231123 | 131200 | 3766510700 | 145700 | 145800 | 145800 | 145600 | 71 |
| 350 | 20231123 | 131100 | 3756166500 | 145800 | 146000 | 146000 | 145800 | 312 |
| 351 | 20231123 | 131000 | 3710663900 | 146000 | 146000 | 146000 | 145800 | 82 |
| 352 | 20231123 | 130900 | 3698693800 | 145900 | 146100 | 146100 | 145800 | 141 |
| 353 | 20231123 | 130800 | 3678122400 | 145800 | 146000 | 146200 | 145800 | 98 |
| 354 | 20231123 | 130700 | 3663811000 | 146000 | 146100 | 146100 | 146000 | 130 |
| 355 | 20231123 | 130600 | 3644827600 | 146000 | 146000 | 146100 | 146000 | 42 |
| 356 | 20231123 | 130500 | 3638695000 | 146100 | 146100 | 146100 | 146000 | 48 |
| 357 | 20231123 | 130400 | 3631685100 | 146100 | 145900 | 146100 | 145900 | 54 |
| 358 | 20231123 | 130300 | 3623803000 | 145900 | 145900 | 145900 | 145800 | 92 |
| 359 | 20231123 | 130200 | 3610382400 | 145900 | 146000 | 146100 | 145900 | 46 |
| 360 | 20231123 | 130100 | 3603666400 | 145800 | 145900 | 146200 | 145800 | 87 |
| 361 | 20231123 | 130000 | 3590975400 | 145900 | 146100 | 146100 | 145900 | 94 |
| 362 | 20231123 | 125900 | 3577246500 | 146100 | 146000 | 146200 | 146000 | 20 |
| 363 | 20231123 | 125800 | 3574324700 | 145800 | 146000 | 146200 | 145700 | 173 |
| 364 | 20231123 | 125700 | 3549061800 | 146100 | 145800 | 146100 | 145800 | 92 |
| 365 | 20231123 | 125600 | 3535637300 | 145800 | 145800 | 145900 | 145700 | 32 |
| 366 | 20231123 | 125500 | 3530971100 | 145800 | 145700 | 145900 | 145600 | 102 |
| 367 | 20231123 | 125400 | 3516107500 | 145700 | 145900 | 145900 | 145700 | 89 |
| 368 | 20231123 | 125300 | 3503129500 | 145900 | 145800 | 145900 | 145700 | 195 |
| 369 | 20231123 | 125200 | 3474698000 | 145800 | 145900 | 146100 | 145700 | 248 |
| 370 | 20231123 | 125100 | 3438533800 | 145800 | 146000 | 146100 | 145800 | 136 |
| 371 | 20231123 | 125000 | 3418683700 | 146000 | 146000 | 146200 | 146000 | 61 |
| 372 | 20231123 | 124900 | 3409771500 | 146100 | 145900 | 146100 | 145900 | 42 |
| 373 | 20231123 | 124800 | 3403637800 | 146000 | 146200 | 146200 | 145900 | 94 |
| 374 | 20231123 | 124700 | 3389913300 | 146100 | 146100 | 146200 | 146000 | 62 |
| 375 | 20231123 | 124600 | 3380855700 | 146000 | 146000 | 146100 | 145900 | 81 |
| 376 | 20231123 | 124500 | 3369025300 | 145900 | 145700 | 146000 | 145700 | 57 |
| 377 | 20231123 | 124400 | 3360711200 | 145700 | 145900 | 145900 | 145700 | 81 |
| 378 | 20231123 | 124300 | 3348897700 | 145900 | 145800 | 146000 | 145700 | 63 |
| 379 | 20231123 | 124200 | 3339709600 | 145800 | 145800 | 146100 | 145700 | 71 |
| 380 | 20231123 | 124100 | 3329353600 | 145900 | 145700 | 145900 | 145600 | 97 |
| 381 | 20231123 | 124000 | 3315221100 | 145700 | 145600 | 145700 | 145500 | 174 |
| 382 | 20231123 | 123900 | 3289894000 | 145700 | 145700 | 145700 | 145500 | 193 |
| 383 | 20231123 | 123800 | 3261796900 | 145600 | 145600 | 145800 | 145600 | 283 |
| 384 | 20231123 | 123700 | 3220586500 | 145500 | 145700 | 145700 | 145500 | 224 |
| 385 | 20231123 | 123600 | 3187965400 | 145700 | 145900 | 145900 | 145700 | 184 |
| 386 | 20231123 | 123500 | 3161138700 | 145900 | 145900 | 145900 | 145800 | 62 |
| 387 | 20231123 | 123400 | 3152094800 | 145900 | 146000 | 146000 | 145800 | 112 |
| 388 | 20231123 | 123300 | 3135753400 | 146100 | 145800 | 146100 | 145800 | 164 |
| 389 | 20231123 | 123200 | 3111825000 | 145800 | 146100 | 146100 | 145800 | 288 |
| 390 | 20231123 | 123100 | 3069803000 | 146100 | 146300 | 146300 | 146000 | 169 |
| 391 | 20231123 | 123000 | 3045111100 | 146400 | 146500 | 146500 | 146400 | 62 |
| 392 | 20231123 | 122900 | 3036029000 | 146500 | 146400 | 146700 | 146400 | 69 |
| 393 | 20231123 | 122800 | 3025920400 | 146500 | 146700 | 146700 | 146400 | 101 |
| 394 | 20231123 | 122700 | 3011113000 | 146600 | 146500 | 146600 | 146400 | 51 |
| 395 | 20231123 | 122600 | 3003642000 | 146400 | 146400 | 146500 | 146400 | 81 |
| 396 | 20231123 | 122500 | 2991777800 | 146500 | 146500 | 146500 | 146200 | 53 |
| 397 | 20231123 | 122400 | 2984018700 | 146500 | 146400 | 146500 | 146200 | 142 |
| 398 | 20231123 | 122300 | 2963251300 | 146500 | 146500 | 146600 | 146400 | 80 |
| 399 | 20231123 | 122200 | 2951534700 | 146500 | 146300 | 146500 | 146300 | 52 |
| 400 | 20231123 | 122100 | 2943920200 | 146400 | 146500 | 146500 | 146200 | 52 |
| 401 | 20231123 | 122000 | 2936308700 | 146500 | 146400 | 146500 | 146300 | 61 |
| 402 | 20231123 | 121900 | 2927379000 | 146300 | 146300 | 146400 | 146300 | 77 |
| 403 | 20231123 | 121800 | 2916106900 | 146300 | 146400 | 146400 | 146200 | 42 |
| 404 | 20231123 | 121700 | 2909961800 | 146400 | 146400 | 146400 | 146300 | 79 |
| 405 | 20231123 | 121600 | 2898398700 | 146400 | 146400 | 146400 | 146300 | 119 |
| 406 | 20231123 | 121500 | 2880981400 | 146400 | 146400 | 146400 | 146300 | 53 |
| 407 | 20231123 | 121400 | 2873222500 | 146400 | 146300 | 146400 | 146300 | 101 |
| 408 | 20231123 | 121300 | 2858439800 | 146400 | 146400 | 146400 | 146300 | 95 |
| 409 | 20231123 | 121200 | 2844533300 | 146300 | 146400 | 146400 | 146300 | 68 |
| 410 | 20231123 | 121100 | 2834579700 | 146400 | 146400 | 146400 | 146300 | 58 |
| 411 | 20231123 | 121000 | 2826089300 | 146300 | 146300 | 146400 | 146300 | 123 |
| 412 | 20231123 | 120900 | 2808086100 | 146300 | 146300 | 146400 | 146300 | 56 |
| 413 | 20231123 | 120800 | 2799889000 | 146400 | 146400 | 146400 | 146300 | 62 |
| 414 | 20231123 | 120700 | 2790814200 | 146400 | 146300 | 146400 | 146300 | 106 |
| 415 | 20231123 | 120600 | 2775296700 | 146300 | 146300 | 146400 | 146300 | 61 |
| 416 | 20231123 | 120500 | 2766368300 | 146300 | 146600 | 146600 | 146300 | 45 |
| 417 | 20231123 | 120400 | 2759781300 | 146600 | 146600 | 146700 | 146600 | 94 |
| 418 | 20231123 | 120300 | 2745998700 | 146500 | 146500 | 146500 | 146400 | 69 |
| 419 | 20231123 | 120200 | 2735891700 | 146500 | 146600 | 146700 | 146200 | 169 |
| 420 | 20231123 | 120100 | 2711151500 | 146500 | 146500 | 146700 | 146400 | 65 |
| 421 | 20231123 | 120000 | 2701624500 | 146400 | 146500 | 146500 | 146400 | 58 |
| 422 | 20231123 | 115900 | 2693128200 | 146400 | 146500 | 146500 | 146400 | 84 |
| 423 | 20231123 | 115800 | 2680826400 | 146400 | 146500 | 146500 | 146400 | 48 |
| 424 | 20231123 | 115700 | 2673796100 | 146300 | 146400 | 146400 | 146200 | 225 |
| 425 | 20231123 | 115600 | 2640885700 | 146400 | 146400 | 146400 | 146300 | 102 |
| 426 | 20231123 | 115500 | 2625953600 | 146400 | 146600 | 146800 | 146300 | 233 |
| 427 | 20231123 | 115400 | 2591824000 | 146500 | 146600 | 146600 | 146300 | 94 |
| 428 | 20231123 | 115300 | 2578061200 | 146300 | 146600 | 146700 | 146200 | 240 |
| 429 | 20231123 | 115200 | 2542928700 | 146700 | 146500 | 146700 | 146500 | 66 |
| 430 | 20231123 | 115100 | 2533251100 | 146600 | 146700 | 146700 | 146500 | 88 |
| 431 | 20231123 | 115000 | 2520353200 | 146600 | 146600 | 146800 | 146500 | 29 |
| 432 | 20231123 | 114900 | 2516100400 | 146500 | 146700 | 146800 | 146500 | 188 |
| 433 | 20231123 | 114800 | 2488517500 | 146800 | 146600 | 146800 | 146200 | 103 |
| 434 | 20231123 | 114700 | 2473428100 | 146700 | 146600 | 146700 | 146500 | 34 |
| 435 | 20231123 | 114600 | 2468442500 | 146700 | 146800 | 146800 | 146600 | 132 |
| 436 | 20231123 | 114500 | 2449075700 | 146700 | 146600 | 146700 | 146600 | 61 |
| 437 | 20231123 | 114400 | 2440128400 | 146600 | 146600 | 146700 | 146500 | 58 |
| 438 | 20231123 | 114300 | 2431625500 | 146600 | 146600 | 146700 | 146500 | 38 |
| 439 | 20231123 | 114200 | 2426055100 | 146500 | 146400 | 146500 | 146300 | 52 |
| 440 | 20231123 | 114100 | 2418442300 | 146400 | 146500 | 146600 | 146400 | 55 |
| 441 | 20231123 | 114000 | 2410382600 | 146600 | 146500 | 146600 | 146500 | 69 |
| 442 | 20231123 | 113900 | 2400272900 | 146600 | 146400 | 146600 | 146300 | 74 |
| 443 | 20231123 | 113800 | 2389435400 | 146400 | 146400 | 146500 | 146400 | 60 |
| 444 | 20231123 | 113700 | 2380647700 | 146500 | 146600 | 146600 | 146400 | 104 |
| 445 | 20231123 | 113600 | 2365406500 | 146600 | 146600 | 146600 | 146500 | 82 |
| 446 | 20231123 | 113500 | 2353387200 | 146600 | 146700 | 146800 | 146500 | 70 |
| 447 | 20231123 | 113400 | 2343124000 | 146800 | 146700 | 146800 | 146700 | 73 |
| 448 | 20231123 | 113300 | 2332413100 | 146600 | 146600 | 146700 | 146500 | 54 |
| 449 | 20231123 | 113200 | 2324496700 | 146500 | 146600 | 146700 | 146500 | 52 |
| 450 | 20231123 | 113100 | 2316870400 | 146600 | 146800 | 146800 | 146600 | 115 |
| 451 | 20231123 | 113000 | 2299993700 | 146700 | 146700 | 146800 | 146700 | 30 |
| 452 | 20231123 | 112900 | 2295592500 | 146700 | 146900 | 146900 | 146600 | 47 |
| 453 | 20231123 | 112800 | 2288697000 | 146800 | 146800 | 146900 | 146400 | 156 |
| 454 | 20231123 | 112700 | 2265828000 | 146800 | 146600 | 146900 | 146400 | 113 |
| 455 | 20231123 | 112600 | 2249265800 | 146900 | 146900 | 146900 | 146500 | 138 |
| 456 | 20231123 | 112500 | 2229019100 | 146800 | 146900 | 146900 | 146800 | 58 |
| 457 | 20231123 | 112400 | 2220501400 | 146800 | 146800 | 146800 | 146700 | 127 |
| 458 | 20231123 | 112300 | 2201858500 | 146700 | 146700 | 146800 | 146600 | 61 |
| 459 | 20231123 | 112200 | 2192907000 | 146700 | 146600 | 146800 | 146600 | 50 |
| 460 | 20231123 | 112100 | 2185572300 | 146700 | 146600 | 146700 | 146500 | 97 |
| 461 | 20231123 | 112000 | 2171352200 | 146600 | 146400 | 146600 | 146400 | 61 |
| 462 | 20231123 | 111900 | 2162415400 | 146500 | 146500 | 146500 | 146400 | 33 |
| 463 | 20231123 | 111800 | 2157582900 | 146500 | 146500 | 146500 | 146400 | 128 |
| 464 | 20231123 | 111700 | 2138835400 | 146500 | 146400 | 146500 | 146400 | 41 |
| 465 | 20231123 | 111600 | 2132829800 | 146500 | 146400 | 146500 | 146400 | 48 |
| 466 | 20231123 | 111500 | 2125800200 | 146400 | 146400 | 146400 | 146300 | 98 |
| 467 | 20231123 | 111400 | 2111454800 | 146400 | 146200 | 146500 | 146200 | 31 |
| 468 | 20231123 | 111300 | 2106916500 | 146200 | 146300 | 146300 | 146100 | 36 |
| 469 | 20231123 | 111200 | 2101653600 | 146100 | 146000 | 146100 | 145900 | 172 |
| 470 | 20231123 | 111100 | 2076539600 | 146000 | 146500 | 146500 | 145900 | 438 |
| 471 | 20231123 | 111000 | 2012556800 | 146600 | 146600 | 146600 | 146400 | 26 |
| 472 | 20231123 | 110900 | 2008748100 | 146500 | 146500 | 146600 | 146400 | 97 |
| 473 | 20231123 | 110800 | 1994533300 | 146600 | 146500 | 146600 | 146400 | 47 |
| 474 | 20231123 | 110700 | 1987648400 | 146400 | 146400 | 146500 | 146400 | 48 |
| 475 | 20231123 | 110600 | 1980619600 | 146400 | 146300 | 146400 | 146300 | 93 |
| 476 | 20231123 | 110500 | 1967006900 | 146400 | 146200 | 146400 | 146200 | 29 |
| 477 | 20231123 | 110400 | 1962764700 | 146300 | 146200 | 146400 | 146200 | 69 |
| 478 | 20231123 | 110300 | 1952671500 | 146200 | 146100 | 146200 | 146100 | 63 |
| 479 | 20231123 | 110200 | 1943463500 | 146200 | 146100 | 146200 | 146000 | 79 |
| 480 | 20231123 | 110100 | 1931918500 | 146200 | 146100 | 146200 | 146000 | 62 |
| 481 | 20231123 | 110000 | 1922860600 | 146000 | 146100 | 146100 | 145900 | 230 |
| 482 | 20231123 | 105900 | 1889281900 | 146000 | 146100 | 146100 | 146000 | 80 |
| 483 | 20231123 | 105800 | 1877597300 | 146100 | 146000 | 146100 | 146000 | 35 |
| 484 | 20231123 | 105700 | 1872485600 | 146100 | 146100 | 146100 | 146000 | 123 |
| 485 | 20231123 | 105600 | 1854518100 | 146000 | 146000 | 146100 | 146000 | 151 |
| 486 | 20231123 | 105500 | 1832463200 | 146100 | 146000 | 146100 | 146000 | 29 |
| 487 | 20231123 | 105400 | 1828227200 | 146000 | 146200 | 146200 | 146000 | 191 |
| 488 | 20231123 | 105300 | 1800323400 | 146100 | 146200 | 146200 | 146100 | 63 |
| 489 | 20231123 | 105200 | 1791115800 | 146200 | 146300 | 146400 | 146200 | 100 |
| 490 | 20231123 | 105100 | 1776486700 | 146300 | 146400 | 146500 | 146200 | 73 |
| 491 | 20231123 | 105000 | 1765806600 | 146400 | 146300 | 146500 | 146200 | 34 |
| 492 | 20231123 | 104900 | 1760830500 | 146400 | 146700 | 146700 | 146300 | 36 |
| 493 | 20231123 | 104800 | 1755553300 | 146700 | 146700 | 146700 | 146500 | 84 |
| 494 | 20231123 | 104700 | 1743232800 | 146600 | 146700 | 146800 | 146600 | 53 |
| 495 | 20231123 | 104600 | 1735453700 | 146600 | 146800 | 146900 | 146600 | 111 |
| 496 | 20231123 | 104500 | 1719159400 | 146800 | 146600 | 146900 | 146600 | 179 |
| 497 | 20231123 | 104400 | 1692888400 | 146700 | 146600 | 146700 | 146600 | 43 |
| 498 | 20231123 | 104300 | 1686581500 | 146700 | 146600 | 146700 | 146600 | 12 |
| 499 | 20231123 | 104200 | 1684821400 | 146600 | 146500 | 146600 | 146400 | 73 |
| 500 | 20231123 | 104100 | 1674127300 | 146500 | 146500 | 146600 | 146500 | 40 |
| 501 | 20231123 | 104000 | 1668264300 | 146600 | 146700 | 146700 | 146500 | 21 |
| 502 | 20231123 | 103900 | 1665186700 | 146700 | 146400 | 146700 | 146300 | 111 |
| 503 | 20231123 | 103800 | 1648918200 | 146600 | 146300 | 146600 | 146300 | 24 |
| 504 | 20231123 | 103700 | 1645404500 | 146400 | 146700 | 146700 | 146400 | 473 |
| 505 | 20231123 | 103600 | 1576150000 | 146600 | 146900 | 146900 | 146400 | 110 |
| 506 | 20231123 | 103500 | 1560026700 | 146700 | 146500 | 146700 | 146500 | 69 |
| 507 | 20231123 | 103400 | 1549910100 | 146600 | 146800 | 146900 | 146600 | 94 |
| 508 | 20231123 | 103300 | 1536117100 | 146600 | 146600 | 146800 | 146500 | 170 |
| 509 | 20231123 | 103200 | 1511188200 | 146600 | 146600 | 146700 | 146400 | 414 |
| 510 | 20231123 | 103100 | 1450558100 | 146600 | 146400 | 146900 | 146400 | 603 |
| 511 | 20231123 | 103000 | 1362124200 | 146400 | 146400 | 146500 | 146400 | 240 |
| 512 | 20231123 | 102900 | 1326970800 | 146400 | 146500 | 146500 | 146400 | 199 |
| 513 | 20231123 | 102800 | 1297818300 | 146500 | 146500 | 146500 | 146400 | 13 |
| 514 | 20231123 | 102700 | 1295914800 | 146500 | 146300 | 146500 | 146300 | 526 |
| 515 | 20231123 | 102600 | 1218864300 | 146400 | 146500 | 146500 | 146400 | 182 |
| 516 | 20231123 | 102500 | 1192215600 | 146400 | 146300 | 146500 | 146300 | 25 |
| 517 | 20231123 | 102400 | 1188556100 | 146300 | 146300 | 146500 | 146200 | 55 |
| 518 | 20231123 | 102300 | 1180510200 | 146500 | 146400 | 146500 | 146300 | 55 |
| 519 | 20231123 | 102200 | 1172453600 | 146500 | 146500 | 146500 | 146400 | 44 |
| 520 | 20231123 | 102100 | 1166010700 | 146500 | 146300 | 146500 | 146300 | 80 |
| 521 | 20231123 | 102000 | 1154296300 | 146300 | 146400 | 146500 | 146300 | 53 |
| 522 | 20231123 | 101900 | 1146539100 | 146400 | 146500 | 146500 | 146400 | 16 |
| 523 | 20231123 | 101800 | 1144196400 | 146500 | 146100 | 146500 | 146100 | 124 |
| 524 | 20231123 | 101700 | 1126059000 | 146100 | 146100 | 146200 | 146100 | 53 |
| 525 | 20231123 | 101600 | 1118313900 | 146100 | 146100 | 146200 | 146100 | 60 |
| 526 | 20231123 | 101500 | 1109546800 | 146200 | 146100 | 146200 | 146100 | 29 |
| 527 | 20231123 | 101400 | 1105308400 | 146200 | 146200 | 146300 | 146200 | 247 |
| 528 | 20231123 | 101300 | 1069192900 | 146200 | 146100 | 146200 | 146100 | 78 |
| 529 | 20231123 | 101200 | 1057796200 | 146100 | 146200 | 146200 | 146100 | 17 |
| 530 | 20231123 | 101100 | 1055311800 | 146200 | 146100 | 146200 | 146100 | 34 |
| 531 | 20231123 | 101000 | 1050342200 | 146100 | 146200 | 146200 | 146100 | 41 |
| 532 | 20231123 | 100900 | 1044348400 | 146200 | 146300 | 146300 | 146200 | 17 |
| 533 | 20231123 | 100800 | 1041862700 | 146200 | 146200 | 146300 | 146200 | 9 |
| 534 | 20231123 | 100700 | 1040546200 | 146300 | 146200 | 146300 | 146200 | 66 |
| 535 | 20231123 | 100600 | 1030895200 | 146200 | 146300 | 146300 | 146200 | 18 |
| 536 | 20231123 | 100500 | 1028263100 | 146200 | 146300 | 146300 | 146200 | 17 |
| 537 | 20231123 | 100400 | 1025776700 | 146200 | 146300 | 146300 | 146200 | 38 |
| 538 | 20231123 | 100300 | 1020219200 | 146300 | 146200 | 146300 | 146200 | 9 |
| 539 | 20231123 | 100200 | 1018903200 | 146200 | 146100 | 146400 | 146100 | 230 |
| 540 | 20231123 | 100100 | 985272800 | 146200 | 146100 | 146200 | 146100 | 50 |
| 541 | 20231123 | 100000 | 977965100 | 146200 | 146300 | 146300 | 146200 | 69 |
| 542 | 20231123 | 095900 | 967877000 | 146300 | 146300 | 146300 | 146200 | 3 |
| 543 | 20231123 | 095800 | 967438200 | 146300 | 146300 | 146300 | 146200 | 33 |
| 544 | 20231123 | 095700 | 962611300 | 146200 | 146400 | 146400 | 146200 | 5 |
| 545 | 20231123 | 095600 | 961880100 | 146400 | 146200 | 146400 | 146200 | 17 |
| 546 | 20231123 | 095500 | 959394300 | 146200 | 146000 | 146700 | 146000 | 237 |
| 547 | 20231123 | 095400 | 924754200 | 146800 | 146400 | 146800 | 146000 | 1197 |
| 548 | 20231123 | 095300 | 749811100 | 146400 | 146400 | 146500 | 146400 | 14 |
| 549 | 20231123 | 095200 | 747761300 | 146500 | 146500 | 146500 | 146400 | 21 |
| 550 | 20231123 | 095100 | 744685000 | 146400 | 146500 | 146500 | 146400 | 15 |
| 551 | 20231123 | 095000 | 742488600 | 146500 | 146500 | 146500 | 146400 | 35 |
| 552 | 20231123 | 094900 | 737362200 | 146500 | 146700 | 146800 | 146400 | 25 |
| 553 | 20231123 | 094800 | 733694600 | 146400 | 146400 | 146400 | 146400 | 10 |
| 554 | 20231123 | 094700 | 732230600 | 146900 | 146600 | 146900 | 146400 | 90 |
| 555 | 20231123 | 094600 | 719029400 | 146600 | 146500 | 146600 | 146400 | 16 |
| 556 | 20231123 | 094500 | 716685400 | 146500 | 146300 | 146500 | 146300 | 89 |
| 557 | 20231123 | 094400 | 703661600 | 146300 | 146300 | 146300 | 146200 | 78 |
| 558 | 20231123 | 094300 | 692255600 | 146200 | 146200 | 146300 | 146200 | 129 |
| 559 | 20231123 | 094200 | 673395600 | 146200 | 146400 | 146400 | 146100 | 94 |
| 560 | 20231123 | 094100 | 659650000 | 146600 | 146400 | 146600 | 146200 | 140 |
| 561 | 20231123 | 094000 | 639165400 | 146500 | 146600 | 146600 | 146500 | 29 |
| 562 | 20231123 | 093900 | 634914400 | 146600 | 146600 | 146600 | 146600 | 10 |
| 563 | 20231123 | 093800 | 633448400 | 146800 | 146200 | 146800 | 146200 | 85 |
| 564 | 20231123 | 093700 | 621006800 | 146300 | 146300 | 146300 | 146200 | 20 |
| 565 | 20231123 | 093600 | 618081700 | 146700 | 146600 | 146700 | 146300 | 42 |
| 566 | 20231123 | 093500 | 611923400 | 146700 | 146400 | 146700 | 146300 | 7 |
| 567 | 20231123 | 093400 | 610898500 | 146800 | 146300 | 146900 | 146300 | 116 |
| 568 | 20231123 | 093300 | 593921800 | 146300 | 146400 | 146400 | 146200 | 87 |
| 569 | 20231123 | 093200 | 581194000 | 146200 | 146300 | 146300 | 146200 | 3 |
| 570 | 20231123 | 093100 | 580755200 | 146400 | 146800 | 146800 | 146400 | 20 |
| 571 | 20231123 | 093000 | 577825600 | 146800 | 146300 | 146900 | 146300 | 174 |
| 572 | 20231123 | 092900 | 552328500 | 146200 | 146200 | 146300 | 146200 | 30 |
| 573 | 20231123 | 092800 | 547941900 | 146300 | 146200 | 146300 | 146200 | 120 |
| 574 | 20231123 | 092700 | 530395500 | 146200 | 146500 | 146500 | 146200 | 142 |
| 575 | 20231123 | 092600 | 509615800 | 146500 | 146400 | 146500 | 146400 | 67 |
| 576 | 20231123 | 092500 | 499803800 | 146500 | 146400 | 146500 | 146400 | 31 |
| 577 | 20231123 | 092400 | 495264600 | 146400 | 146700 | 146700 | 146400 | 42 |
| 578 | 20231123 | 092300 | 489107900 | 146700 | 146700 | 146700 | 146700 | 18 |
| 579 | 20231123 | 092200 | 486467300 | 146700 | 146400 | 146700 | 146400 | 11 |
| 580 | 20231123 | 092100 | 484855000 | 146400 | 146900 | 147000 | 146400 | 38 |
| 581 | 20231123 | 092000 | 479276700 | 146400 | 146900 | 147000 | 146400 | 148 |
| 582 | 20231123 | 091900 | 457571800 | 147000 | 147100 | 147100 | 146900 | 18 |
| 583 | 20231123 | 091800 | 454926000 | 146800 | 147100 | 147100 | 146800 | 7 |
| 584 | 20231123 | 091700 | 453896600 | 147100 | 146800 | 147300 | 146800 | 31 |
| 585 | 20231123 | 091600 | 449337700 | 146800 | 147300 | 147300 | 146800 | 24 |
| 586 | 20231123 | 091500 | 445803800 | 147300 | 146600 | 147300 | 146600 | 28 |
| 587 | 20231123 | 091400 | 441683400 | 146600 | 147200 | 147400 | 146600 | 232 |
| 588 | 20231123 | 091300 | 407597300 | 147200 | 147000 | 147200 | 146600 | 276 |
| 589 | 20231123 | 091200 | 367051300 | 147000 | 146900 | 147200 | 146800 | 283 |
| 590 | 20231123 | 091100 | 325451000 | 146700 | 146500 | 147000 | 146500 | 6 |
| 591 | 20231123 | 091000 | 324570600 | 147100 | 147000 | 147100 | 146500 | 200 |
| 592 | 20231123 | 090900 | 295186900 | 146500 | 147300 | 147300 | 146400 | 110 |
| 593 | 20231123 | 090800 | 279043000 | 147300 | 146300 | 147300 | 146200 | 292 |
| 594 | 20231123 | 090700 | 236215900 | 146300 | 146000 | 146300 | 146000 | 25 |
| 595 | 20231123 | 090600 | 232559600 | 146300 | 146300 | 146300 | 146000 | 14 |
| 596 | 20231123 | 090500 | 230513200 | 146000 | 146000 | 146400 | 146000 | 58 |
| 597 | 20231123 | 090400 | 222038800 | 146000 | 145700 | 146500 | 145500 | 220 |
| 598 | 20231123 | 090300 | 189955000 | 145700 | 145700 | 145900 | 145400 | 178 |
| 599 | 20231123 | 090200 | 164040100 | 145700 | 145600 | 146400 | 145500 | 293 |
| 600 | 20231123 | 090100 | 121378600 | 145600 | 146100 | 146100 | 145600 | 199 |
| 601 | 20231123 | 090000 | 92337000 | 146400 | 146100 | 146400 | 146000 | 632 |