37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 193300 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 5344 |
| 3 | 20231123 | 193200 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 4 | 20231123 | 193100 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 5 | 20231123 | 193000 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 6 | 20231123 | 192900 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 7 | 20231123 | 192800 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 8 | 20231123 | 192700 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 9 | 20231123 | 192600 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 10 | 20231123 | 192500 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 11 | 20231123 | 192400 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 12 | 20231123 | 192300 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 13 | 20231123 | 192200 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 14 | 20231123 | 192100 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 15 | 20231123 | 192000 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 16 | 20231123 | 191900 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 17 | 20231123 | 191800 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 18 | 20231123 | 191700 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 19 | 20231123 | 191600 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 20 | 20231123 | 191500 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 21 | 20231123 | 191400 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 22 | 20231123 | 191300 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 23 | 20231123 | 191200 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 24 | 20231123 | 191100 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 25 | 20231123 | 191000 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 26 | 20231123 | 190900 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 27 | 20231123 | 190800 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 28 | 20231123 | 190700 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 29 | 20231123 | 190600 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 30 | 20231123 | 190500 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 31 | 20231123 | 190400 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 32 | 20231123 | 190300 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 5344 |
| 33 | 20231123 | 190200 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 34 | 20231123 | 190100 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 35 | 20231123 | 190000 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 36 | 20231123 | 185900 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 37 | 20231123 | 185800 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 38 | 20231123 | 185700 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 39 | 20231123 | 185600 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 40 | 20231123 | 185500 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 41 | 20231123 | 185400 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 42 | 20231123 | 185300 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 43 | 20231123 | 185200 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 44 | 20231123 | 185100 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 45 | 20231123 | 185000 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 46 | 20231123 | 184900 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 47 | 20231123 | 184800 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 48 | 20231123 | 184700 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 49 | 20231123 | 184600 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 50 | 20231123 | 184500 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 51 | 20231123 | 184400 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 52 | 20231123 | 184300 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 53 | 20231123 | 184200 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 54 | 20231123 | 184100 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 55 | 20231123 | 184000 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 56 | 20231123 | 183900 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 57 | 20231123 | 183800 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 58 | 20231123 | 183700 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 59 | 20231123 | 183600 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 60 | 20231123 | 183500 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 61 | 20231123 | 183400 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 62 | 20231123 | 183300 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 5344 |
| 63 | 20231123 | 183200 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 64 | 20231123 | 183100 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 65 | 20231123 | 183000 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 66 | 20231123 | 182900 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 67 | 20231123 | 182800 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 68 | 20231123 | 182700 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 69 | 20231123 | 182600 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 70 | 20231123 | 182500 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 71 | 20231123 | 182400 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 72 | 20231123 | 182300 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 73 | 20231123 | 182200 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 74 | 20231123 | 182100 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 75 | 20231123 | 182000 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 76 | 20231123 | 181900 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 77 | 20231123 | 181800 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 78 | 20231123 | 181700 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 79 | 20231123 | 181600 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 80 | 20231123 | 181500 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 81 | 20231123 | 181400 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 82 | 20231123 | 181300 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 83 | 20231123 | 181200 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 84 | 20231123 | 181100 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 85 | 20231123 | 181000 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 86 | 20231123 | 180900 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 87 | 20231123 | 180800 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 88 | 20231123 | 180700 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 89 | 20231123 | 180600 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 90 | 20231123 | 180500 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 91 | 20231123 | 180400 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 92 | 20231123 | 180300 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 5344 |
| 93 | 20231123 | 180200 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 94 | 20231123 | 180100 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 95 | 20231123 | 180000 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 96 | 20231123 | 175900 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 97 | 20231123 | 175800 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 98 | 20231123 | 175700 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 99 | 20231123 | 175600 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 100 | 20231123 | 175500 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 101 | 20231123 | 175400 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 102 | 20231123 | 175300 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 103 | 20231123 | 175200 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 104 | 20231123 | 175100 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 105 | 20231123 | 175000 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 106 | 20231123 | 174900 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 107 | 20231123 | 174800 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 108 | 20231123 | 174700 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 109 | 20231123 | 174600 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 110 | 20231123 | 174500 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 111 | 20231123 | 174400 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 112 | 20231123 | 174300 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 113 | 20231123 | 174200 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 114 | 20231123 | 174100 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 115 | 20231123 | 174000 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 116 | 20231123 | 173900 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 117 | 20231123 | 173800 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 118 | 20231123 | 173700 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 119 | 20231123 | 173600 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 120 | 20231123 | 173500 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 121 | 20231123 | 173400 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 122 | 20231123 | 173300 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 5344 |
| 123 | 20231123 | 173200 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 124 | 20231123 | 173100 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 125 | 20231123 | 173000 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 126 | 20231123 | 172900 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 127 | 20231123 | 172800 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 128 | 20231123 | 172700 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 129 | 20231123 | 172600 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 130 | 20231123 | 172500 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 131 | 20231123 | 172400 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 132 | 20231123 | 172300 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 133 | 20231123 | 172200 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 134 | 20231123 | 172100 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 135 | 20231123 | 172000 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 136 | 20231123 | 171900 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 137 | 20231123 | 171800 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 138 | 20231123 | 171700 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 139 | 20231123 | 171600 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 140 | 20231123 | 171500 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 141 | 20231123 | 171400 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 142 | 20231123 | 171300 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 143 | 20231123 | 171200 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 144 | 20231123 | 171100 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 145 | 20231123 | 171000 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 146 | 20231123 | 170900 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 147 | 20231123 | 170800 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 148 | 20231123 | 170700 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 149 | 20231123 | 170600 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 150 | 20231123 | 170500 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 151 | 20231123 | 170400 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 152 | 20231123 | 170300 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 5344 |
| 153 | 20231123 | 170200 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 154 | 20231123 | 170100 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 155 | 20231123 | 170000 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 156 | 20231123 | 165900 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 157 | 20231123 | 165800 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 158 | 20231123 | 165700 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 159 | 20231123 | 165600 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 160 | 20231123 | 165500 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 161 | 20231123 | 165400 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 162 | 20231123 | 165300 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 163 | 20231123 | 165200 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 164 | 20231123 | 165100 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 165 | 20231123 | 165000 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 166 | 20231123 | 164900 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 167 | 20231123 | 164800 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 168 | 20231123 | 164700 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 169 | 20231123 | 164600 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 170 | 20231123 | 164500 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 171 | 20231123 | 164400 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 172 | 20231123 | 164300 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 173 | 20231123 | 164200 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 174 | 20231123 | 164100 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 175 | 20231123 | 164000 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 176 | 20231123 | 163900 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 177 | 20231123 | 163800 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 178 | 20231123 | 163700 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 179 | 20231123 | 163600 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 180 | 20231123 | 163500 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 181 | 20231123 | 163400 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 182 | 20231123 | 163300 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 5344 |
| 183 | 20231123 | 163200 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 184 | 20231123 | 163100 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 185 | 20231123 | 163000 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 186 | 20231123 | 162900 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 187 | 20231123 | 162800 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 188 | 20231123 | 162700 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 189 | 20231123 | 162600 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 190 | 20231123 | 162500 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 191 | 20231123 | 162400 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 192 | 20231123 | 162300 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 193 | 20231123 | 162200 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 194 | 20231123 | 162100 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 195 | 20231123 | 162000 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 196 | 20231123 | 161900 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 197 | 20231123 | 161800 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 198 | 20231123 | 161700 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 199 | 20231123 | 161600 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 200 | 20231123 | 161500 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 201 | 20231123 | 161400 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 202 | 20231123 | 161300 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 203 | 20231123 | 161200 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 204 | 20231123 | 161100 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 205 | 20231123 | 161000 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 206 | 20231123 | 160900 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 207 | 20231123 | 160800 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 208 | 20231123 | 160700 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 209 | 20231123 | 160600 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 210 | 20231123 | 160500 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 211 | 20231123 | 160400 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 212 | 20231123 | 160300 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 5344 |
| 213 | 20231123 | 160200 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 214 | 20231123 | 160100 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 215 | 20231123 | 160000 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 216 | 20231123 | 155900 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 217 | 20231123 | 155800 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 218 | 20231123 | 155700 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 219 | 20231123 | 155600 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 220 | 20231123 | 155500 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 221 | 20231123 | 155400 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 222 | 20231123 | 155300 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 223 | 20231123 | 155200 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 224 | 20231123 | 155100 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 225 | 20231123 | 155000 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 226 | 20231123 | 154900 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 227 | 20231123 | 154800 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 228 | 20231123 | 154700 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 229 | 20231123 | 154600 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 230 | 20231123 | 154500 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 231 | 20231123 | 154400 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 232 | 20231123 | 154300 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 233 | 20231123 | 154200 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 234 | 20231123 | 154100 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 235 | 20231123 | 154000 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 236 | 20231123 | 153900 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 237 | 20231123 | 153800 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 238 | 20231123 | 153700 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 239 | 20231123 | 153600 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 240 | 20231123 | 153500 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 241 | 20231123 | 153400 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 242 | 20231123 | 153300 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 5344 |
| 243 | 20231123 | 153200 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 244 | 20231123 | 153100 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 245 | 20231123 | 153000 | 26511951100 | 146000 | 146000 | 146000 | 146000 | 5344 |
| 246 | 20231123 | 152900 | 25731727100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 247 | 20231123 | 152800 | 25731727100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 248 | 20231123 | 152700 | 25731727100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 249 | 20231123 | 152600 | 25731727100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 250 | 20231123 | 152500 | 25731727100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 251 | 20231123 | 152400 | 25731727100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 252 | 20231123 | 152300 | 25731727100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 253 | 20231123 | 152200 | 25731727100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 254 | 20231123 | 152100 | 25731727100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 255 | 20231123 | 152000 | 25731727100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 256 | 20231123 | 151900 | 25731727100 | 145500 | 145400 | 145500 | 145300 | 753 |
| 257 | 20231123 | 151800 | 25622229700 | 145400 | 145500 | 145500 | 145400 | 680 |
| 258 | 20231123 | 151700 | 25523350300 | 145500 | 145400 | 145500 | 145400 | 149 |
| 259 | 20231123 | 151600 | 25501682900 | 145400 | 145400 | 145500 | 145400 | 464 |
| 260 | 20231123 | 151500 | 25434216000 | 145400 | 145500 | 145500 | 145400 | 314 |
| 261 | 20231123 | 151400 | 25388560300 | 145500 | 145400 | 145500 | 145400 | 510 |
| 262 | 20231123 | 151300 | 25314406000 | 145400 | 145500 | 145500 | 145400 | 595 |
| 263 | 20231123 | 151200 | 25227862200 | 145400 | 145300 | 145400 | 145300 | 415 |
| 264 | 20231123 | 151100 | 25167528400 | 145400 | 145400 | 145400 | 145300 | 413 |
| 265 | 20231123 | 151000 | 25107482500 | 145400 | 145400 | 145500 | 145400 | 170 |
| 266 | 20231123 | 150900 | 25082762200 | 145500 | 145500 | 145600 | 145400 | 332 |
| 267 | 20231123 | 150800 | 25034456400 | 145500 | 145500 | 145500 | 145400 | 524 |
| 268 | 20231123 | 150700 | 24958218800 | 145400 | 145300 | 145500 | 145300 | 816 |
| 269 | 20231123 | 150600 | 24839494900 | 145400 | 145500 | 145500 | 145400 | 222 |
| 270 | 20231123 | 150500 | 24807215100 | 145500 | 145400 | 145500 | 145300 | 571 |
| 271 | 20231123 | 150400 | 24724236500 | 145300 | 145400 | 145500 | 145300 | 437 |
| 272 | 20231123 | 150300 | 24660713300 | 145400 | 145400 | 145500 | 145400 | 206 |
| 273 | 20231123 | 150200 | 24630760800 | 145400 | 145400 | 145400 | 145300 | 339 |
| 274 | 20231123 | 150100 | 24581470900 | 145300 | 145300 | 145400 | 145300 | 84 |
| 275 | 20231123 | 150000 | 24569264000 | 145300 | 145300 | 145400 | 145200 | 371 |
| 276 | 20231123 | 145900 | 24515372700 | 145300 | 145300 | 145300 | 145300 | 130 |
| 277 | 20231123 | 145800 | 24496483700 | 145300 | 145300 | 145400 | 145300 | 659 |
| 278 | 20231123 | 145700 | 24400720700 | 145400 | 145300 | 145500 | 145300 | 130 |
| 279 | 20231123 | 145600 | 24381827200 | 145300 | 145400 | 145400 | 145300 | 116 |
| 280 | 20231123 | 145500 | 24364968000 | 145400 | 145300 | 145400 | 145300 | 143 |
| 281 | 20231123 | 145400 | 24344176600 | 145300 | 145500 | 145600 | 145300 | 386 |
| 282 | 20231123 | 145300 | 24288035600 | 145600 | 145500 | 145600 | 145400 | 117 |
| 283 | 20231123 | 145200 | 24271015400 | 145500 | 145300 | 145500 | 145300 | 651 |
| 284 | 20231123 | 145100 | 24176313000 | 145400 | 145400 | 145400 | 145300 | 201 |
| 285 | 20231123 | 145000 | 24147092500 | 145500 | 145400 | 145500 | 145300 | 159 |
| 286 | 20231123 | 144900 | 24123979400 | 145400 | 145400 | 145400 | 145300 | 135 |
| 287 | 20231123 | 144800 | 24104354800 | 145400 | 145400 | 145500 | 145400 | 377 |
| 288 | 20231123 | 144700 | 24049538900 | 145400 | 145400 | 145400 | 145400 | 91 |
| 289 | 20231123 | 144600 | 24036307500 | 145300 | 145300 | 145400 | 145200 | 226 |
| 290 | 20231123 | 144500 | 24003460800 | 145300 | 145300 | 145400 | 145300 | 439 |
| 291 | 20231123 | 144400 | 23939672200 | 145400 | 145200 | 145400 | 145200 | 490 |
| 292 | 20231123 | 144300 | 23868459200 | 145200 | 145200 | 145300 | 145200 | 102 |
| 293 | 20231123 | 144200 | 23853647300 | 145200 | 145200 | 145300 | 145200 | 174 |
| 294 | 20231123 | 144100 | 23828382300 | 145200 | 145300 | 145300 | 145200 | 321 |
| 295 | 20231123 | 144000 | 23781747000 | 145300 | 145400 | 145400 | 145300 | 178 |
| 296 | 20231123 | 143900 | 23755872800 | 145300 | 145300 | 145400 | 145300 | 195 |
| 297 | 20231123 | 143800 | 23727539200 | 145300 | 145400 | 145400 | 145300 | 178 |
| 298 | 20231123 | 143700 | 23701665400 | 145400 | 145400 | 145500 | 145400 | 363 |
| 299 | 20231123 | 143600 | 23648883400 | 145400 | 145400 | 145500 | 145300 | 409 |
| 300 | 20231123 | 143500 | 23589414900 | 145300 | 145300 | 145400 | 145300 | 94 |
| 301 | 20231123 | 143400 | 23575756500 | 145400 | 145400 | 145500 | 145400 | 221 |
| 302 | 20231123 | 143300 | 23543622900 | 145400 | 145400 | 145500 | 145300 | 199 |
| 303 | 20231123 | 143200 | 23514688800 | 145400 | 145300 | 145500 | 145300 | 672 |
| 304 | 20231123 | 143100 | 23416973600 | 145300 | 145300 | 145400 | 145300 | 50 |
| 305 | 20231123 | 143000 | 23409708500 | 145300 | 145400 | 145400 | 145300 | 147 |
| 306 | 20231123 | 142900 | 23388343200 | 145300 | 145300 | 145300 | 145200 | 119 |
| 307 | 20231123 | 142800 | 23371054900 | 145300 | 145300 | 145300 | 145300 | 142 |
| 308 | 20231123 | 142700 | 23350422300 | 145300 | 145400 | 145500 | 145300 | 138 |
| 309 | 20231123 | 142600 | 23330362100 | 145400 | 145200 | 145500 | 145100 | 376 |
| 310 | 20231123 | 142500 | 23275696000 | 145200 | 145300 | 145400 | 145200 | 446 |
| 311 | 20231123 | 142400 | 23210915100 | 145300 | 145300 | 145300 | 145200 | 169 |
| 312 | 20231123 | 142300 | 23186360500 | 145300 | 145400 | 145500 | 145300 | 162 |
| 313 | 20231123 | 142200 | 23162814800 | 145400 | 145400 | 145500 | 145400 | 138 |
| 314 | 20231123 | 142100 | 23142746600 | 145400 | 145400 | 145500 | 145300 | 240 |
| 315 | 20231123 | 142000 | 23107849800 | 145400 | 145200 | 145400 | 145200 | 70 |
| 316 | 20231123 | 141900 | 23097676000 | 145200 | 145300 | 145500 | 145200 | 237 |
| 317 | 20231123 | 141800 | 23063244400 | 145300 | 145500 | 145500 | 145300 | 614 |
| 318 | 20231123 | 141700 | 22974014200 | 145400 | 145300 | 145400 | 145300 | 111 |
| 319 | 20231123 | 141600 | 22957881600 | 145300 | 145300 | 145400 | 145100 | 176 |
| 320 | 20231123 | 141500 | 22932312200 | 145300 | 145400 | 145400 | 145200 | 190 |
| 321 | 20231123 | 141400 | 22904704000 | 145500 | 145400 | 145500 | 145100 | 646 |
| 322 | 20231123 | 141300 | 22810891400 | 145400 | 145500 | 145500 | 145400 | 141 |
| 323 | 20231123 | 141200 | 22790385500 | 145500 | 145500 | 145600 | 145400 | 429 |
| 324 | 20231123 | 141100 | 22727986600 | 145600 | 145600 | 145700 | 145500 | 618 |
| 325 | 20231123 | 141000 | 22637981000 | 145600 | 145600 | 145700 | 145600 | 139 |
| 326 | 20231123 | 140900 | 22617736100 | 145600 | 145600 | 145700 | 145500 | 145 |
| 327 | 20231123 | 140800 | 22596625000 | 145600 | 145500 | 145600 | 145500 | 165 |
| 328 | 20231123 | 140700 | 22572607700 | 145600 | 145500 | 145600 | 145400 | 132 |
| 329 | 20231123 | 140600 | 22553402600 | 145500 | 145600 | 145600 | 145500 | 771 |
| 330 | 20231123 | 140500 | 22441192200 | 145600 | 145800 | 145800 | 145600 | 622 |
| 331 | 20231123 | 140400 | 22350566900 | 145800 | 145800 | 145900 | 145800 | 150 |
| 332 | 20231123 | 140300 | 22328695400 | 145800 | 145900 | 145900 | 145800 | 98 |
| 333 | 20231123 | 140200 | 22314404200 | 146000 | 146000 | 146000 | 145900 | 436 |
| 334 | 20231123 | 140100 | 22250766300 | 146000 | 146000 | 146100 | 146000 | 97 |
| 335 | 20231123 | 140000 | 22236601100 | 146000 | 146000 | 146200 | 146000 | 91 |
| 336 | 20231123 | 135900 | 22223308400 | 146200 | 146200 | 146300 | 146200 | 113 |
| 337 | 20231123 | 135800 | 22206787700 | 146200 | 146300 | 146300 | 146200 | 264 |
| 338 | 20231123 | 135700 | 22168188000 | 146200 | 146300 | 146300 | 146200 | 133 |
| 339 | 20231123 | 135600 | 22148743200 | 146200 | 146300 | 146300 | 146200 | 68 |
| 340 | 20231123 | 135500 | 22138798800 | 146300 | 146000 | 146300 | 146000 | 216 |
| 341 | 20231123 | 135400 | 22107230900 | 146000 | 146200 | 146200 | 146000 | 285 |
| 342 | 20231123 | 135300 | 22065602600 | 146200 | 146100 | 146200 | 146100 | 115 |
| 343 | 20231123 | 135200 | 22048800700 | 146200 | 146100 | 146200 | 146100 | 117 |
| 344 | 20231123 | 135100 | 22031706900 | 146100 | 146100 | 146300 | 146100 | 955 |
| 345 | 20231123 | 135000 | 21892036000 | 146100 | 146200 | 146200 | 146100 | 130 |
| 346 | 20231123 | 134900 | 21873041700 | 146100 | 146000 | 146200 | 146000 | 480 |
| 347 | 20231123 | 134800 | 21802913900 | 146000 | 146000 | 146100 | 146000 | 105 |
| 348 | 20231123 | 134700 | 21787583400 | 146000 | 146000 | 146000 | 146000 | 73 |
| 349 | 20231123 | 134600 | 21776925400 | 146000 | 146000 | 146100 | 146000 | 447 |
| 350 | 20231123 | 134500 | 21711661400 | 146000 | 146000 | 146100 | 146000 | 100 |
| 351 | 20231123 | 134400 | 21697059700 | 146000 | 146000 | 146100 | 146000 | 128 |
| 352 | 20231123 | 134300 | 21678370700 | 146000 | 146000 | 146000 | 145900 | 462 |
| 353 | 20231123 | 134200 | 21610919700 | 146000 | 146100 | 146100 | 146000 | 67 |
| 354 | 20231123 | 134100 | 21601133400 | 146000 | 145800 | 146000 | 145800 | 681 |
| 355 | 20231123 | 134000 | 21501748400 | 145800 | 145900 | 145900 | 145800 | 296 |
| 356 | 20231123 | 133900 | 21458589000 | 145900 | 145800 | 145900 | 145700 | 202 |
| 357 | 20231123 | 133800 | 21429138500 | 145800 | 145700 | 145800 | 145600 | 240 |
| 358 | 20231123 | 133700 | 21394168500 | 145700 | 145700 | 145700 | 145700 | 175 |
| 359 | 20231123 | 133600 | 21368671000 | 145600 | 145400 | 145700 | 145400 | 1525 |
| 360 | 20231123 | 133500 | 21146804400 | 145300 | 145300 | 145400 | 145300 | 147 |
| 361 | 20231123 | 133400 | 21125441900 | 145300 | 145300 | 145400 | 145300 | 300 |
| 362 | 20231123 | 133300 | 21081847500 | 145300 | 145300 | 145400 | 145300 | 323 |
| 363 | 20231123 | 133200 | 21034892900 | 145300 | 145200 | 145300 | 145200 | 268 |
| 364 | 20231123 | 133100 | 20995965300 | 145200 | 145200 | 145300 | 145200 | 45 |
| 365 | 20231123 | 133000 | 20989431000 | 145200 | 145300 | 145300 | 145200 | 110 |
| 366 | 20231123 | 132900 | 20973449500 | 145300 | 145100 | 145300 | 145100 | 402 |
| 367 | 20231123 | 132800 | 20915067500 | 145100 | 145100 | 145200 | 145100 | 33 |
| 368 | 20231123 | 132700 | 20910279100 | 145100 | 145200 | 145200 | 145100 | 111 |
| 369 | 20231123 | 132600 | 20894167300 | 145200 | 145300 | 145300 | 145200 | 225 |
| 370 | 20231123 | 132500 | 20861479200 | 145300 | 145100 | 145300 | 145100 | 184 |
| 371 | 20231123 | 132400 | 20834746500 | 145200 | 145000 | 145200 | 145000 | 708 |
| 372 | 20231123 | 132300 | 20732024900 | 145000 | 144900 | 145000 | 144900 | 500 |
| 373 | 20231123 | 132200 | 20659527100 | 144900 | 144900 | 144900 | 144900 | 195 |
| 374 | 20231123 | 132100 | 20631271600 | 144900 | 144900 | 144900 | 144800 | 446 |
| 375 | 20231123 | 132000 | 20566650000 | 144900 | 144900 | 144900 | 144800 | 160 |
| 376 | 20231123 | 131900 | 20543471800 | 144800 | 144900 | 144900 | 144800 | 218 |
| 377 | 20231123 | 131800 | 20511890200 | 144900 | 144900 | 144900 | 144800 | 128 |
| 378 | 20231123 | 131700 | 20493343100 | 144900 | 144800 | 144900 | 144800 | 199 |
| 379 | 20231123 | 131600 | 20464522900 | 144800 | 144900 | 144900 | 144800 | 268 |
| 380 | 20231123 | 131500 | 20425712600 | 144800 | 144900 | 144900 | 144800 | 130 |
| 381 | 20231123 | 131400 | 20406882000 | 144900 | 145000 | 145000 | 144900 | 774 |
| 382 | 20231123 | 131300 | 20294729100 | 144900 | 144900 | 145000 | 144900 | 132 |
| 383 | 20231123 | 131200 | 20275602200 | 144900 | 145100 | 145100 | 144900 | 165 |
| 384 | 20231123 | 131100 | 20251680400 | 145100 | 145100 | 145100 | 145000 | 309 |
| 385 | 20231123 | 131000 | 20206873700 | 145000 | 145000 | 145000 | 144900 | 219 |
| 386 | 20231123 | 130900 | 20175118900 | 145000 | 145000 | 145000 | 144900 | 139 |
| 387 | 20231123 | 130800 | 20154966500 | 145000 | 144900 | 145000 | 144900 | 67 |
| 388 | 20231123 | 130700 | 20145251600 | 144900 | 144900 | 145000 | 144900 | 207 |
| 389 | 20231123 | 130600 | 20115254300 | 144900 | 144900 | 144900 | 144900 | 276 |
| 390 | 20231123 | 130500 | 20075261900 | 144900 | 144800 | 144900 | 144800 | 272 |
| 391 | 20231123 | 130400 | 20035873100 | 144800 | 144900 | 144900 | 144800 | 1125 |
| 392 | 20231123 | 130300 | 19872872500 | 144900 | 145000 | 145000 | 144900 | 206 |
| 393 | 20231123 | 130200 | 19843013200 | 145000 | 145000 | 145000 | 144900 | 164 |
| 394 | 20231123 | 130100 | 19819239000 | 145000 | 145000 | 145100 | 145000 | 4101 |
| 395 | 20231123 | 130000 | 19224582200 | 145100 | 145000 | 145100 | 145000 | 242 |
| 396 | 20231123 | 125900 | 19189474700 | 145100 | 145100 | 145100 | 145000 | 198 |
| 397 | 20231123 | 125800 | 19160749200 | 145100 | 145100 | 145100 | 145000 | 77 |
| 398 | 20231123 | 125700 | 19149581900 | 145100 | 145100 | 145100 | 145000 | 232 |
| 399 | 20231123 | 125600 | 19115926000 | 145100 | 145100 | 145100 | 145000 | 186 |
| 400 | 20231123 | 125500 | 19088940900 | 145100 | 145000 | 145100 | 145000 | 146 |
| 401 | 20231123 | 125400 | 19067759900 | 145100 | 145100 | 145100 | 145000 | 193 |
| 402 | 20231123 | 125300 | 19039769500 | 145100 | 145100 | 145100 | 145000 | 227 |
| 403 | 20231123 | 125200 | 19006842100 | 145000 | 145300 | 145400 | 145000 | 4783 |
| 404 | 20231123 | 125100 | 18312467700 | 145400 | 145400 | 145400 | 145300 | 19 |
| 405 | 20231123 | 125000 | 18309705800 | 145300 | 145400 | 145400 | 145300 | 278 |
| 406 | 20231123 | 124900 | 18269289500 | 145300 | 145400 | 145400 | 145300 | 66 |
| 407 | 20231123 | 124800 | 18259697000 | 145300 | 145400 | 145400 | 145300 | 225 |
| 408 | 20231123 | 124700 | 18226988000 | 145400 | 145400 | 145400 | 145300 | 150 |
| 409 | 20231123 | 124600 | 18205187000 | 145400 | 145400 | 145400 | 145300 | 138 |
| 410 | 20231123 | 124500 | 18185128100 | 145400 | 145400 | 145500 | 145400 | 1059 |
| 411 | 20231123 | 124400 | 18031149400 | 145500 | 145500 | 145500 | 145400 | 1285 |
| 412 | 20231123 | 124300 | 17844185800 | 145600 | 145500 | 145600 | 145500 | 336 |
| 413 | 20231123 | 124200 | 17795281700 | 145600 | 145600 | 145600 | 145500 | 34 |
| 414 | 20231123 | 124100 | 17790333800 | 145600 | 145500 | 145600 | 145500 | 114 |
| 415 | 20231123 | 124000 | 17773745200 | 145600 | 145600 | 145600 | 145500 | 105 |
| 416 | 20231123 | 123900 | 17758462900 | 145600 | 145500 | 145600 | 145500 | 67 |
| 417 | 20231123 | 123800 | 17748710500 | 145500 | 145500 | 145600 | 145500 | 210 |
| 418 | 20231123 | 123700 | 17718153400 | 145600 | 145600 | 145600 | 145500 | 205 |
| 419 | 20231123 | 123600 | 17688319400 | 145600 | 145600 | 145600 | 145500 | 248 |
| 420 | 20231123 | 123500 | 17652226800 | 145600 | 145500 | 145600 | 145500 | 97 |
| 421 | 20231123 | 123400 | 17638108400 | 145500 | 145600 | 145600 | 145500 | 76 |
| 422 | 20231123 | 123300 | 17627047700 | 145500 | 145600 | 145600 | 145500 | 282 |
| 423 | 20231123 | 123200 | 17586007400 | 145600 | 145600 | 145600 | 145500 | 94 |
| 424 | 20231123 | 123100 | 17572326200 | 145700 | 145500 | 145700 | 145500 | 266 |
| 425 | 20231123 | 123000 | 17533596900 | 145500 | 145600 | 145600 | 145500 | 135 |
| 426 | 20231123 | 122900 | 17513953200 | 145500 | 145600 | 145600 | 145500 | 248 |
| 427 | 20231123 | 122800 | 17477855000 | 145500 | 145600 | 145600 | 145500 | 220 |
| 428 | 20231123 | 122700 | 17445834500 | 145600 | 145500 | 145600 | 145500 | 147 |
| 429 | 20231123 | 122600 | 17424433400 | 145500 | 145600 | 145600 | 145500 | 155 |
| 430 | 20231123 | 122500 | 17401865500 | 145600 | 145600 | 145600 | 145500 | 351 |
| 431 | 20231123 | 122400 | 17350785200 | 145600 | 145600 | 145600 | 145500 | 186 |
| 432 | 20231123 | 122300 | 17323703900 | 145600 | 145500 | 145600 | 145500 | 46 |
| 433 | 20231123 | 122200 | 17317008400 | 145500 | 145600 | 145600 | 145500 | 75 |
| 434 | 20231123 | 122100 | 17306090700 | 145600 | 145600 | 145700 | 145600 | 109 |
| 435 | 20231123 | 122000 | 17290220100 | 145600 | 145700 | 145700 | 145600 | 172 |
| 436 | 20231123 | 121900 | 17265175700 | 145600 | 145700 | 145700 | 145600 | 128 |
| 437 | 20231123 | 121800 | 17246532200 | 145700 | 145800 | 145800 | 145700 | 207 |
| 438 | 20231123 | 121700 | 17216360600 | 145700 | 145700 | 145800 | 145700 | 160 |
| 439 | 20231123 | 121600 | 17193047600 | 145700 | 145700 | 145800 | 145600 | 199 |
| 440 | 20231123 | 121500 | 17164055100 | 145600 | 145600 | 145700 | 145600 | 112 |
| 441 | 20231123 | 121400 | 17147747300 | 145600 | 145500 | 145600 | 145500 | 106 |
| 442 | 20231123 | 121300 | 17132319600 | 145400 | 145500 | 145600 | 145400 | 348 |
| 443 | 20231123 | 121200 | 17081678800 | 145500 | 145600 | 145700 | 145400 | 1068 |
| 444 | 20231123 | 121100 | 16926282900 | 145600 | 145700 | 145700 | 145600 | 89 |
| 445 | 20231123 | 121000 | 16913323200 | 145700 | 145600 | 145700 | 145600 | 183 |
| 446 | 20231123 | 120900 | 16886677900 | 145600 | 145600 | 145700 | 145600 | 119 |
| 447 | 20231123 | 120800 | 16869350600 | 145700 | 145700 | 145700 | 145600 | 37 |
| 448 | 20231123 | 120700 | 16863962700 | 145700 | 145700 | 145700 | 145600 | 93 |
| 449 | 20231123 | 120600 | 16850418200 | 145600 | 145700 | 145700 | 145600 | 37 |
| 450 | 20231123 | 120500 | 16845029700 | 145600 | 145700 | 145700 | 145600 | 160 |
| 451 | 20231123 | 120400 | 16821732500 | 145600 | 145700 | 145700 | 145600 | 129 |
| 452 | 20231123 | 120300 | 16802940600 | 145600 | 145700 | 145700 | 145600 | 156 |
| 453 | 20231123 | 120200 | 16780224600 | 145600 | 145700 | 145700 | 145600 | 62 |
| 454 | 20231123 | 120100 | 16771194000 | 145700 | 145800 | 145800 | 145600 | 693 |
| 455 | 20231123 | 120000 | 16670244600 | 145700 | 145900 | 145900 | 145700 | 215 |
| 456 | 20231123 | 115900 | 16638904200 | 145800 | 145800 | 145900 | 145700 | 247 |
| 457 | 20231123 | 115800 | 16602903300 | 145700 | 145800 | 145800 | 145700 | 68 |
| 458 | 20231123 | 115700 | 16592995300 | 145700 | 145900 | 145900 | 145700 | 181 |
| 459 | 20231123 | 115600 | 16566612900 | 145800 | 145800 | 145900 | 145700 | 1096 |
| 460 | 20231123 | 115500 | 16406825700 | 145900 | 145900 | 145900 | 145800 | 633 |
| 461 | 20231123 | 115400 | 16314473500 | 146000 | 145900 | 146000 | 145900 | 268 |
| 462 | 20231123 | 115300 | 16275370100 | 146000 | 146000 | 146000 | 145900 | 59 |
| 463 | 20231123 | 115200 | 16266756400 | 145900 | 146100 | 146100 | 145900 | 1785 |
| 464 | 20231123 | 115100 | 16006157800 | 146000 | 146100 | 146100 | 146000 | 56 |
| 465 | 20231123 | 115000 | 15997979300 | 146100 | 146000 | 146100 | 146000 | 181 |
| 466 | 20231123 | 114900 | 15971538600 | 146100 | 146100 | 146100 | 146000 | 142 |
| 467 | 20231123 | 114800 | 15950795500 | 146100 | 146100 | 146100 | 146000 | 414 |
| 468 | 20231123 | 114700 | 15890325300 | 146100 | 146100 | 146200 | 146100 | 98 |
| 469 | 20231123 | 114600 | 15876007100 | 146100 | 146200 | 146200 | 146100 | 90 |
| 470 | 20231123 | 114500 | 15862857900 | 146200 | 146100 | 146200 | 146100 | 149 |
| 471 | 20231123 | 114400 | 15841088300 | 146200 | 146100 | 146200 | 146100 | 67 |
| 472 | 20231123 | 114300 | 15831298400 | 146100 | 146100 | 146200 | 146100 | 81 |
| 473 | 20231123 | 114200 | 15819463000 | 146100 | 146200 | 146200 | 146100 | 67 |
| 474 | 20231123 | 114100 | 15809673500 | 146200 | 146200 | 146200 | 146100 | 81 |
| 475 | 20231123 | 114000 | 15797832000 | 146200 | 146100 | 146200 | 146100 | 76 |
| 476 | 20231123 | 113900 | 15786727200 | 146100 | 146200 | 146200 | 146100 | 79 |
| 477 | 20231123 | 113800 | 15775185000 | 146100 | 146100 | 146200 | 146100 | 380 |
| 478 | 20231123 | 113700 | 15719645000 | 146200 | 146100 | 146200 | 146100 | 141 |
| 479 | 20231123 | 113600 | 15699044200 | 146100 | 146200 | 146200 | 146100 | 230 |
| 480 | 20231123 | 113500 | 15665441100 | 146100 | 146200 | 146200 | 146100 | 444 |
| 481 | 20231123 | 113400 | 15600572200 | 146100 | 146200 | 146200 | 146100 | 71 |
| 482 | 20231123 | 113300 | 15590192400 | 146200 | 146200 | 146200 | 146100 | 179 |
| 483 | 20231123 | 113200 | 15564023500 | 146200 | 146200 | 146200 | 146100 | 71 |
| 484 | 20231123 | 113100 | 15553646900 | 146100 | 146200 | 146200 | 146100 | 132 |
| 485 | 20231123 | 113000 | 15534357300 | 146200 | 146200 | 146300 | 146200 | 219 |
| 486 | 20231123 | 112900 | 15502337600 | 146200 | 146100 | 146200 | 146100 | 119 |
| 487 | 20231123 | 112800 | 15484940000 | 146100 | 146200 | 146200 | 146100 | 124 |
| 488 | 20231123 | 112700 | 15466816100 | 146200 | 146200 | 146200 | 146200 | 50 |
| 489 | 20231123 | 112600 | 15459506100 | 146200 | 146300 | 146300 | 146200 | 69 |
| 490 | 20231123 | 112500 | 15449418100 | 146200 | 146200 | 146300 | 146200 | 249 |
| 491 | 20231123 | 112400 | 15413012700 | 146300 | 146200 | 146300 | 146200 | 26 |
| 492 | 20231123 | 112300 | 15409209300 | 146300 | 146300 | 146300 | 146200 | 83 |
| 493 | 20231123 | 112200 | 15397069700 | 146300 | 146300 | 146300 | 146200 | 132 |
| 494 | 20231123 | 112100 | 15377760200 | 146300 | 146300 | 146300 | 146200 | 298 |
| 495 | 20231123 | 112000 | 15334176400 | 146300 | 146300 | 146300 | 146200 | 46 |
| 496 | 20231123 | 111900 | 15327449000 | 146200 | 146200 | 146300 | 146200 | 67 |
| 497 | 20231123 | 111800 | 15317653500 | 146200 | 146300 | 146300 | 146200 | 127 |
| 498 | 20231123 | 111700 | 15299085100 | 146200 | 146200 | 146300 | 146200 | 173 |
| 499 | 20231123 | 111600 | 15273782700 | 146100 | 146200 | 146200 | 146100 | 41 |
| 500 | 20231123 | 111500 | 15267789000 | 146200 | 146200 | 146300 | 146100 | 32 |
| 501 | 20231123 | 111400 | 15263110700 | 146200 | 146200 | 146300 | 146100 | 630 |
| 502 | 20231123 | 111300 | 15170995500 | 146200 | 146200 | 146300 | 146200 | 310 |
| 503 | 20231123 | 111200 | 15125672100 | 146200 | 146200 | 146300 | 146200 | 16 |
| 504 | 20231123 | 111100 | 15123332800 | 146300 | 146300 | 146300 | 146200 | 41 |
| 505 | 20231123 | 111000 | 15117337100 | 146300 | 146300 | 146500 | 146300 | 1313 |
| 506 | 20231123 | 110900 | 14925084500 | 146200 | 146300 | 146400 | 146100 | 89 |
| 507 | 20231123 | 110800 | 14912066100 | 146400 | 146200 | 146500 | 146100 | 729 |
| 508 | 20231123 | 110700 | 14805404600 | 146100 | 146100 | 146200 | 146100 | 122 |
| 509 | 20231123 | 110600 | 14787574400 | 146100 | 146000 | 146100 | 146000 | 73 |
| 510 | 20231123 | 110500 | 14776911500 | 146000 | 146100 | 146200 | 146000 | 170 |
| 511 | 20231123 | 110400 | 14752077700 | 146100 | 146100 | 146200 | 146000 | 203 |
| 512 | 20231123 | 110300 | 14722419600 | 146000 | 146100 | 146200 | 146000 | 228 |
| 513 | 20231123 | 110200 | 14689110600 | 146100 | 146000 | 146200 | 146000 | 100 |
| 514 | 20231123 | 110100 | 14674502000 | 146000 | 146100 | 146100 | 146000 | 170 |
| 515 | 20231123 | 110000 | 14649677200 | 146200 | 146000 | 146300 | 146000 | 1109 |
| 516 | 20231123 | 105900 | 14487539500 | 146100 | 146100 | 146100 | 146000 | 137 |
| 517 | 20231123 | 105800 | 14467532600 | 146000 | 146000 | 146100 | 146000 | 124 |
| 518 | 20231123 | 105700 | 14449417700 | 146100 | 146100 | 146200 | 146000 | 372 |
| 519 | 20231123 | 105600 | 14395071200 | 146000 | 146000 | 146100 | 146000 | 206 |
| 520 | 20231123 | 105500 | 14364994200 | 146000 | 146100 | 146200 | 146000 | 255 |
| 521 | 20231123 | 105400 | 14327743900 | 146000 | 146100 | 146100 | 146000 | 980 |
| 522 | 20231123 | 105300 | 14184660300 | 146100 | 146000 | 146100 | 146000 | 402 |
| 523 | 20231123 | 105200 | 14125932300 | 146000 | 146200 | 146200 | 146000 | 1602 |
| 524 | 20231123 | 105100 | 13891898800 | 146200 | 146200 | 146200 | 146100 | 216 |
| 525 | 20231123 | 105000 | 13860336800 | 146100 | 146200 | 146300 | 146100 | 291 |
| 526 | 20231123 | 104900 | 13817798800 | 146200 | 146200 | 146200 | 146100 | 272 |
| 527 | 20231123 | 104800 | 13778047500 | 146100 | 146200 | 146200 | 146100 | 103 |
| 528 | 20231123 | 104700 | 13762993800 | 146100 | 146200 | 146300 | 146100 | 562 |
| 529 | 20231123 | 104600 | 13680834500 | 146200 | 146200 | 146300 | 146200 | 204 |
| 530 | 20231123 | 104500 | 13651009500 | 146200 | 146200 | 146300 | 146200 | 96 |
| 531 | 20231123 | 104400 | 13636971600 | 146200 | 146200 | 146300 | 146200 | 200 |
| 532 | 20231123 | 104300 | 13607730200 | 146200 | 146200 | 146300 | 146200 | 231 |
| 533 | 20231123 | 104200 | 13573948000 | 146200 | 146200 | 146200 | 146100 | 319 |
| 534 | 20231123 | 104100 | 13527315500 | 146200 | 146100 | 146200 | 146100 | 127 |
| 535 | 20231123 | 104000 | 13508757400 | 146200 | 146300 | 146400 | 146100 | 1898 |
| 536 | 20231123 | 103900 | 13231132400 | 146300 | 146400 | 146400 | 146300 | 127 |
| 537 | 20231123 | 103800 | 13212547700 | 146300 | 146400 | 146500 | 146300 | 730 |
| 538 | 20231123 | 103700 | 13105684800 | 146400 | 146500 | 146500 | 146400 | 171 |
| 539 | 20231123 | 103600 | 13080637900 | 146500 | 146500 | 146500 | 146400 | 191 |
| 540 | 20231123 | 103500 | 13052660900 | 146500 | 146400 | 146500 | 146400 | 187 |
| 541 | 20231123 | 103400 | 13025280300 | 146400 | 146500 | 146500 | 146400 | 168 |
| 542 | 20231123 | 103300 | 13000682300 | 146400 | 146500 | 146500 | 146400 | 162 |
| 543 | 20231123 | 103200 | 12976954500 | 146400 | 146500 | 146500 | 146400 | 409 |
| 544 | 20231123 | 103100 | 12917055700 | 146400 | 146400 | 146500 | 146400 | 59 |
| 545 | 20231123 | 103000 | 12908417700 | 146400 | 146400 | 146400 | 146400 | 1116 |
| 546 | 20231123 | 102900 | 12745035300 | 146500 | 146500 | 146500 | 146400 | 231 |
| 547 | 20231123 | 102800 | 12711198800 | 146500 | 146500 | 146600 | 146400 | 1776 |
| 548 | 20231123 | 102700 | 12451113100 | 146500 | 146600 | 146600 | 146500 | 160 |
| 549 | 20231123 | 102600 | 12427659000 | 146500 | 146600 | 146700 | 146500 | 321 |
| 550 | 20231123 | 102500 | 12380596400 | 146500 | 146500 | 146600 | 146500 | 686 |
| 551 | 20231123 | 102400 | 12280063900 | 146500 | 146400 | 146500 | 146300 | 242 |
| 552 | 20231123 | 102300 | 12244642200 | 146500 | 146400 | 146500 | 146400 | 154 |
| 553 | 20231123 | 102200 | 12222086700 | 146500 | 146300 | 146500 | 146300 | 49 |
| 554 | 20231123 | 102100 | 12214912400 | 146400 | 146400 | 146400 | 146300 | 158 |
| 555 | 20231123 | 102000 | 12191784700 | 146400 | 146400 | 146500 | 146400 | 103 |
| 556 | 20231123 | 101900 | 12176702700 | 146400 | 146500 | 146500 | 146300 | 264 |
| 557 | 20231123 | 101800 | 12138046300 | 146500 | 146500 | 146500 | 146400 | 147 |
| 558 | 20231123 | 101700 | 12116511100 | 146500 | 146400 | 146500 | 146300 | 201 |
| 559 | 20231123 | 101600 | 12087083600 | 146400 | 146600 | 146700 | 146300 | 909 |
| 560 | 20231123 | 101500 | 11953925200 | 146600 | 146700 | 146800 | 146600 | 133 |
| 561 | 20231123 | 101400 | 11934415400 | 146700 | 146700 | 146800 | 146700 | 53 |
| 562 | 20231123 | 101300 | 11926639500 | 146800 | 146800 | 146900 | 146700 | 163 |
| 563 | 20231123 | 101200 | 11902709400 | 146900 | 146900 | 147000 | 146800 | 437 |
| 564 | 20231123 | 101100 | 11838518100 | 146900 | 146900 | 146900 | 146800 | 482 |
| 565 | 20231123 | 101000 | 11767714200 | 146900 | 146700 | 146900 | 146600 | 534 |
| 566 | 20231123 | 100900 | 11689365000 | 146700 | 146600 | 146700 | 146600 | 194 |
| 567 | 20231123 | 100800 | 11660914300 | 146500 | 146800 | 146800 | 146500 | 547 |
| 568 | 20231123 | 100700 | 11580700000 | 146700 | 146700 | 146800 | 146700 | 122 |
| 569 | 20231123 | 100600 | 11562801700 | 146700 | 146700 | 146800 | 146600 | 296 |
| 570 | 20231123 | 100500 | 11519389800 | 146700 | 146500 | 146700 | 146400 | 455 |
| 571 | 20231123 | 100400 | 11452707300 | 146400 | 146300 | 146500 | 146200 | 599 |
| 572 | 20231123 | 100300 | 11365057100 | 146300 | 146100 | 146300 | 146000 | 488 |
| 573 | 20231123 | 100200 | 11293718100 | 146100 | 145900 | 146100 | 145900 | 1223 |
| 574 | 20231123 | 100100 | 11115186000 | 145800 | 146000 | 146000 | 145700 | 1585 |
| 575 | 20231123 | 100000 | 10884012600 | 146000 | 146300 | 146300 | 145900 | 1187 |
| 576 | 20231123 | 095900 | 10710606500 | 146300 | 146400 | 146400 | 146300 | 526 |
| 577 | 20231123 | 095800 | 10633643800 | 146300 | 146300 | 146400 | 146300 | 158 |
| 578 | 20231123 | 095700 | 10610527000 | 146300 | 147100 | 147100 | 146200 | 2124 |
| 579 | 20231123 | 095600 | 10298764200 | 147100 | 147100 | 147200 | 147000 | 574 |
| 580 | 20231123 | 095500 | 10214332300 | 147100 | 146900 | 147200 | 146900 | 572 |
| 581 | 20231123 | 095400 | 10130204300 | 146900 | 147200 | 147200 | 146900 | 691 |
| 582 | 20231123 | 095300 | 10028588600 | 147100 | 147500 | 147600 | 147100 | 886 |
| 583 | 20231123 | 095200 | 9898047800 | 147500 | 147700 | 147800 | 147500 | 453 |
| 584 | 20231123 | 095100 | 9831191200 | 147700 | 147400 | 147700 | 147300 | 1376 |
| 585 | 20231123 | 095000 | 9628216400 | 147400 | 147500 | 147500 | 147300 | 1763 |
| 586 | 20231123 | 094900 | 9368445000 | 147500 | 147600 | 147700 | 147400 | 891 |
| 587 | 20231123 | 094800 | 9236995800 | 147600 | 147400 | 147600 | 147400 | 622 |
| 588 | 20231123 | 094700 | 9145235400 | 147400 | 147300 | 147500 | 147300 | 1240 |
| 589 | 20231123 | 094600 | 8962539700 | 147200 | 146800 | 147300 | 146800 | 1994 |
| 590 | 20231123 | 094500 | 8669292400 | 146700 | 146400 | 146800 | 146400 | 1034 |
| 591 | 20231123 | 094400 | 8517673200 | 146400 | 145900 | 146500 | 145900 | 2912 |
| 592 | 20231123 | 094300 | 8091963000 | 145900 | 145900 | 146100 | 145800 | 1359 |
| 593 | 20231123 | 094200 | 7893652200 | 145800 | 145700 | 145800 | 145500 | 489 |
| 594 | 20231123 | 094100 | 7822432900 | 145700 | 145600 | 145800 | 145500 | 1472 |
| 595 | 20231123 | 094000 | 7608033100 | 145600 | 145600 | 145700 | 145500 | 747 |
| 596 | 20231123 | 093900 | 7499215800 | 145600 | 145500 | 145600 | 145400 | 1019 |
| 597 | 20231123 | 093800 | 7350968800 | 145500 | 144900 | 145500 | 144900 | 1202 |
| 598 | 20231123 | 093700 | 7176346700 | 144900 | 145100 | 145100 | 144800 | 379 |
| 599 | 20231123 | 093600 | 7121393300 | 145000 | 144700 | 145200 | 144700 | 2367 |
| 600 | 20231123 | 093500 | 6778529500 | 144600 | 144700 | 144800 | 144600 | 931 |
| 601 | 20231123 | 093400 | 6643785000 | 144800 | 145300 | 145300 | 144700 | 9834 |
| 602 | 20231123 | 093300 | 5217627700 | 145300 | 145300 | 145300 | 145200 | 269 |
| 603 | 20231123 | 093200 | 5178554600 | 145300 | 145400 | 145400 | 145200 | 823 |
| 604 | 20231123 | 093100 | 5059011300 | 145400 | 145300 | 145500 | 145200 | 680 |
| 605 | 20231123 | 093000 | 4960222400 | 145300 | 145200 | 145500 | 145200 | 806 |
| 606 | 20231123 | 092900 | 4843105400 | 145200 | 145600 | 145600 | 145200 | 3011 |
| 607 | 20231123 | 092800 | 4405121200 | 145600 | 145600 | 145700 | 145600 | 181 |
| 608 | 20231123 | 092700 | 4378761600 | 145600 | 146100 | 146100 | 145600 | 3517 |
| 609 | 20231123 | 092600 | 3865614800 | 146100 | 146200 | 146300 | 146100 | 357 |
| 610 | 20231123 | 092500 | 3813415700 | 146200 | 146200 | 146200 | 146100 | 170 |
| 611 | 20231123 | 092400 | 3788570500 | 146200 | 146300 | 146300 | 146200 | 108 |
| 612 | 20231123 | 092300 | 3772775100 | 146100 | 146200 | 146300 | 146000 | 500 |
| 613 | 20231123 | 092200 | 3699746000 | 146100 | 146100 | 146500 | 146100 | 271 |
| 614 | 20231123 | 092100 | 3660116000 | 146100 | 146400 | 146400 | 146100 | 394 |
| 615 | 20231123 | 092000 | 3602484500 | 146400 | 146600 | 146700 | 146400 | 182 |
| 616 | 20231123 | 091900 | 3575824800 | 146700 | 146500 | 146800 | 146500 | 1178 |
| 617 | 20231123 | 091800 | 3403098600 | 146500 | 146300 | 146500 | 146300 | 701 |
| 618 | 20231123 | 091700 | 3300428800 | 146300 | 145900 | 146400 | 145900 | 1732 |
| 619 | 20231123 | 091600 | 3047326500 | 145900 | 146000 | 146000 | 145800 | 121 |
| 620 | 20231123 | 091500 | 3029667400 | 146000 | 145800 | 146000 | 145800 | 1011 |
| 621 | 20231123 | 091400 | 2882104900 | 145900 | 145900 | 145900 | 145700 | 366 |
| 622 | 20231123 | 091300 | 2828736900 | 145900 | 145900 | 146000 | 145800 | 657 |
| 623 | 20231123 | 091200 | 2732906700 | 146000 | 145900 | 146000 | 145900 | 418 |
| 624 | 20231123 | 091100 | 2671917000 | 145900 | 145900 | 146000 | 145800 | 318 |
| 625 | 20231123 | 091000 | 2625514800 | 145900 | 146200 | 146200 | 145700 | 1065 |
| 626 | 20231123 | 090900 | 2470097600 | 146200 | 146300 | 146400 | 146200 | 499 |
| 627 | 20231123 | 090800 | 2397119400 | 146400 | 145800 | 146500 | 145800 | 2247 |
| 628 | 20231123 | 090700 | 2068925700 | 145800 | 145800 | 146000 | 145600 | 921 |
| 629 | 20231123 | 090600 | 1934744000 | 145800 | 145300 | 146300 | 145300 | 2377 |
| 630 | 20231123 | 090500 | 1588374100 | 145400 | 145500 | 145600 | 145300 | 1767 |
| 631 | 20231123 | 090400 | 1331280700 | 145600 | 145300 | 145600 | 145200 | 779 |
| 632 | 20231123 | 090300 | 1218026500 | 145400 | 146000 | 146000 | 145300 | 1157 |
| 633 | 20231123 | 090200 | 1049613400 | 145600 | 145500 | 146000 | 145200 | 1036 |
| 634 | 20231123 | 090100 | 898814500 | 145500 | 146300 | 146300 | 145100 | 4847 |
| 635 | 20231123 | 090000 | 192149400 | 146300 | 146900 | 146900 | 146300 | 1294 |