37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 193200 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 4362 |
| 3 | 20231122 | 193100 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 4 | 20231122 | 193000 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 5 | 20231122 | 192900 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 6 | 20231122 | 192800 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 7 | 20231122 | 192700 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 8 | 20231122 | 192600 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 9 | 20231122 | 192500 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 10 | 20231122 | 192400 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 11 | 20231122 | 192300 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 12 | 20231122 | 192200 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 13 | 20231122 | 192100 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 14 | 20231122 | 192000 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 15 | 20231122 | 191900 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 16 | 20231122 | 191800 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 17 | 20231122 | 191700 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 18 | 20231122 | 191600 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 19 | 20231122 | 191500 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 20 | 20231122 | 191400 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 21 | 20231122 | 191300 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 22 | 20231122 | 191200 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 23 | 20231122 | 191100 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 24 | 20231122 | 191000 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 25 | 20231122 | 190900 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 26 | 20231122 | 190800 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 27 | 20231122 | 190700 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 28 | 20231122 | 190600 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 29 | 20231122 | 190500 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 30 | 20231122 | 190400 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 31 | 20231122 | 190300 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 32 | 20231122 | 190200 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 4362 |
| 33 | 20231122 | 190100 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 34 | 20231122 | 190000 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 35 | 20231122 | 185900 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 36 | 20231122 | 185800 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 37 | 20231122 | 185700 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 38 | 20231122 | 185600 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 39 | 20231122 | 185500 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 40 | 20231122 | 185400 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 41 | 20231122 | 185300 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 42 | 20231122 | 185200 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 43 | 20231122 | 185100 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 44 | 20231122 | 185000 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 45 | 20231122 | 184900 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 46 | 20231122 | 184800 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 47 | 20231122 | 184700 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 48 | 20231122 | 184600 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 49 | 20231122 | 184500 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 50 | 20231122 | 184400 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 51 | 20231122 | 184300 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 52 | 20231122 | 184200 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 53 | 20231122 | 184100 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 54 | 20231122 | 184000 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 55 | 20231122 | 183900 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 56 | 20231122 | 183800 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 57 | 20231122 | 183700 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 58 | 20231122 | 183600 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 59 | 20231122 | 183500 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 60 | 20231122 | 183400 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 61 | 20231122 | 183300 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 62 | 20231122 | 183200 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 4362 |
| 63 | 20231122 | 183100 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 64 | 20231122 | 183000 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 65 | 20231122 | 182900 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 66 | 20231122 | 182800 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 67 | 20231122 | 182700 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 68 | 20231122 | 182600 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 69 | 20231122 | 182500 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 70 | 20231122 | 182400 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 71 | 20231122 | 182300 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 72 | 20231122 | 182200 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 73 | 20231122 | 182100 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 74 | 20231122 | 182000 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 75 | 20231122 | 181900 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 76 | 20231122 | 181800 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 77 | 20231122 | 181700 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 78 | 20231122 | 181600 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 79 | 20231122 | 181500 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 80 | 20231122 | 181400 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 81 | 20231122 | 181300 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 82 | 20231122 | 181200 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 83 | 20231122 | 181100 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 84 | 20231122 | 181000 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 85 | 20231122 | 180900 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 86 | 20231122 | 180800 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 87 | 20231122 | 180700 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 88 | 20231122 | 180600 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 89 | 20231122 | 180500 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 90 | 20231122 | 180400 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 91 | 20231122 | 180300 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 92 | 20231122 | 180200 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 4362 |
| 93 | 20231122 | 180100 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 94 | 20231122 | 180000 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 95 | 20231122 | 175900 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 96 | 20231122 | 175800 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 97 | 20231122 | 175700 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 98 | 20231122 | 175600 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 99 | 20231122 | 175500 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 100 | 20231122 | 175400 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 101 | 20231122 | 175300 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 102 | 20231122 | 175200 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 103 | 20231122 | 175100 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 104 | 20231122 | 175000 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 105 | 20231122 | 174900 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 106 | 20231122 | 174800 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 107 | 20231122 | 174700 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 108 | 20231122 | 174600 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 109 | 20231122 | 174500 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 110 | 20231122 | 174400 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 111 | 20231122 | 174300 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 112 | 20231122 | 174200 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 113 | 20231122 | 174100 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 114 | 20231122 | 174000 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 115 | 20231122 | 173900 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 116 | 20231122 | 173800 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 117 | 20231122 | 173700 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 118 | 20231122 | 173600 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 119 | 20231122 | 173500 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 120 | 20231122 | 173400 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 121 | 20231122 | 173300 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 122 | 20231122 | 173200 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 4362 |
| 123 | 20231122 | 173100 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 124 | 20231122 | 173000 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 125 | 20231122 | 172900 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 126 | 20231122 | 172800 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 127 | 20231122 | 172700 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 128 | 20231122 | 172600 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 129 | 20231122 | 172500 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 130 | 20231122 | 172400 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 131 | 20231122 | 172300 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 132 | 20231122 | 172200 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 133 | 20231122 | 172100 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 134 | 20231122 | 172000 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 135 | 20231122 | 171900 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 136 | 20231122 | 171800 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 137 | 20231122 | 171700 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 138 | 20231122 | 171600 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 139 | 20231122 | 171500 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 140 | 20231122 | 171400 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 141 | 20231122 | 171300 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 142 | 20231122 | 171200 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 143 | 20231122 | 171100 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 144 | 20231122 | 171000 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 145 | 20231122 | 170900 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 146 | 20231122 | 170800 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 147 | 20231122 | 170700 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 148 | 20231122 | 170600 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 149 | 20231122 | 170500 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 150 | 20231122 | 170400 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 151 | 20231122 | 170300 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 152 | 20231122 | 170200 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 4362 |
| 153 | 20231122 | 170100 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 154 | 20231122 | 170000 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 155 | 20231122 | 165900 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 156 | 20231122 | 165800 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 157 | 20231122 | 165700 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 158 | 20231122 | 165600 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 159 | 20231122 | 165500 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 160 | 20231122 | 165400 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 161 | 20231122 | 165300 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 162 | 20231122 | 165200 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 163 | 20231122 | 165100 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 164 | 20231122 | 165000 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 165 | 20231122 | 164900 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 166 | 20231122 | 164800 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 167 | 20231122 | 164700 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 168 | 20231122 | 164600 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 169 | 20231122 | 164500 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 170 | 20231122 | 164400 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 171 | 20231122 | 164300 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 172 | 20231122 | 164200 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 173 | 20231122 | 164100 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 174 | 20231122 | 164000 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 175 | 20231122 | 163900 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 176 | 20231122 | 163800 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 177 | 20231122 | 163700 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 178 | 20231122 | 163600 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 179 | 20231122 | 163500 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 180 | 20231122 | 163400 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 181 | 20231122 | 163300 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 182 | 20231122 | 163200 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 4362 |
| 183 | 20231122 | 163100 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 184 | 20231122 | 163000 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 185 | 20231122 | 162900 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 186 | 20231122 | 162800 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 187 | 20231122 | 162700 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 188 | 20231122 | 162600 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 189 | 20231122 | 162500 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 190 | 20231122 | 162400 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 191 | 20231122 | 162300 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 192 | 20231122 | 162200 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 193 | 20231122 | 162100 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 194 | 20231122 | 162000 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 195 | 20231122 | 161900 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 196 | 20231122 | 161800 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 197 | 20231122 | 161700 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 198 | 20231122 | 161600 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 199 | 20231122 | 161500 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 200 | 20231122 | 161400 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 201 | 20231122 | 161300 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 202 | 20231122 | 161200 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 203 | 20231122 | 161100 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 204 | 20231122 | 161000 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 205 | 20231122 | 160900 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 206 | 20231122 | 160800 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 207 | 20231122 | 160700 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 208 | 20231122 | 160600 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 209 | 20231122 | 160500 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 210 | 20231122 | 160400 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 211 | 20231122 | 160300 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 212 | 20231122 | 160200 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 4362 |
| 213 | 20231122 | 160100 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 214 | 20231122 | 160000 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 215 | 20231122 | 155900 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 216 | 20231122 | 155800 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 217 | 20231122 | 155700 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 218 | 20231122 | 155600 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 219 | 20231122 | 155500 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 220 | 20231122 | 155400 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 221 | 20231122 | 155300 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 222 | 20231122 | 155200 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 223 | 20231122 | 155100 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 224 | 20231122 | 155000 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 225 | 20231122 | 154900 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 226 | 20231122 | 154800 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 227 | 20231122 | 154700 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 228 | 20231122 | 154600 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 229 | 20231122 | 154500 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 230 | 20231122 | 154400 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 231 | 20231122 | 154300 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 232 | 20231122 | 154200 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 233 | 20231122 | 154100 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 234 | 20231122 | 154000 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 235 | 20231122 | 153900 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 236 | 20231122 | 153800 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 237 | 20231122 | 153700 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 238 | 20231122 | 153600 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 239 | 20231122 | 153500 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 240 | 20231122 | 153400 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 241 | 20231122 | 153300 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 242 | 20231122 | 153200 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 4362 |
| 243 | 20231122 | 153100 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 244 | 20231122 | 153000 | 23588722000 | 147300 | 147300 | 147300 | 147300 | 4362 |
| 245 | 20231122 | 152900 | 22946199400 | 147300 | 147300 | 147300 | 147300 | 0 |
| 246 | 20231122 | 152800 | 22946199400 | 147300 | 147300 | 147300 | 147300 | 0 |
| 247 | 20231122 | 152700 | 22946199400 | 147300 | 147300 | 147300 | 147300 | 0 |
| 248 | 20231122 | 152600 | 22946199400 | 147300 | 147300 | 147300 | 147300 | 0 |
| 249 | 20231122 | 152500 | 22946199400 | 147300 | 147300 | 147300 | 147300 | 0 |
| 250 | 20231122 | 152400 | 22946199400 | 147300 | 147300 | 147300 | 147300 | 0 |
| 251 | 20231122 | 152300 | 22946199400 | 147300 | 147300 | 147300 | 147300 | 0 |
| 252 | 20231122 | 152200 | 22946199400 | 147300 | 147300 | 147300 | 147300 | 0 |
| 253 | 20231122 | 152100 | 22946199400 | 147300 | 147300 | 147300 | 147300 | 0 |
| 254 | 20231122 | 152000 | 22946199400 | 147300 | 147300 | 147300 | 147300 | 0 |
| 255 | 20231122 | 151900 | 22946199400 | 147300 | 147400 | 147400 | 147300 | 361 |
| 256 | 20231122 | 151800 | 22893010100 | 147400 | 147300 | 147400 | 147300 | 119 |
| 257 | 20231122 | 151700 | 22875479900 | 147300 | 147400 | 147400 | 147200 | 161 |
| 258 | 20231122 | 151600 | 22851765400 | 147400 | 147300 | 147400 | 147200 | 343 |
| 259 | 20231122 | 151500 | 22801232000 | 147400 | 147400 | 147500 | 147200 | 375 |
| 260 | 20231122 | 151400 | 22745979200 | 147400 | 147200 | 147500 | 147200 | 240 |
| 261 | 20231122 | 151300 | 22710611500 | 147400 | 147200 | 147400 | 147100 | 1112 |
| 262 | 20231122 | 151200 | 22546844300 | 147200 | 147300 | 147300 | 147100 | 1221 |
| 263 | 20231122 | 151100 | 22367151700 | 147300 | 147300 | 147300 | 147200 | 173 |
| 264 | 20231122 | 151000 | 22341679300 | 147200 | 147200 | 147300 | 147200 | 430 |
| 265 | 20231122 | 150900 | 22278377200 | 147200 | 147400 | 147400 | 147200 | 179 |
| 266 | 20231122 | 150800 | 22252015500 | 147300 | 147500 | 147500 | 147300 | 1328 |
| 267 | 20231122 | 150700 | 22056277000 | 147500 | 147500 | 147500 | 147400 | 81 |
| 268 | 20231122 | 150600 | 22044333200 | 147400 | 147400 | 147500 | 147300 | 759 |
| 269 | 20231122 | 150500 | 21932449400 | 147400 | 147300 | 147400 | 147200 | 246 |
| 270 | 20231122 | 150400 | 21896206900 | 147300 | 147400 | 147400 | 147300 | 247 |
| 271 | 20231122 | 150300 | 21859818600 | 147300 | 147300 | 147400 | 147200 | 403 |
| 272 | 20231122 | 150200 | 21800456000 | 147200 | 147200 | 147300 | 147100 | 686 |
| 273 | 20231122 | 150100 | 21699477600 | 147200 | 147100 | 147200 | 147100 | 129 |
| 274 | 20231122 | 150000 | 21680493600 | 147200 | 147200 | 147200 | 147100 | 203 |
| 275 | 20231122 | 145900 | 21650620600 | 147100 | 147100 | 147200 | 147100 | 146 |
| 276 | 20231122 | 145800 | 21629143300 | 147200 | 147100 | 147200 | 147100 | 82 |
| 277 | 20231122 | 145700 | 21617076900 | 147100 | 147100 | 147200 | 147100 | 251 |
| 278 | 20231122 | 145600 | 21580152500 | 147100 | 147100 | 147200 | 147000 | 213 |
| 279 | 20231122 | 145500 | 21548819400 | 147100 | 147000 | 147100 | 147000 | 419 |
| 280 | 20231122 | 145400 | 21487188400 | 147000 | 147200 | 147200 | 147000 | 231 |
| 281 | 20231122 | 145300 | 21453215400 | 147200 | 147000 | 147200 | 147000 | 95 |
| 282 | 20231122 | 145200 | 21439242200 | 147100 | 147100 | 147200 | 147000 | 158 |
| 283 | 20231122 | 145100 | 21415998100 | 147000 | 147000 | 147200 | 147000 | 268 |
| 284 | 20231122 | 145000 | 21376581500 | 147100 | 147000 | 147100 | 147000 | 324 |
| 285 | 20231122 | 144900 | 21328934300 | 147000 | 147100 | 147100 | 147000 | 290 |
| 286 | 20231122 | 144800 | 21286300800 | 147100 | 147000 | 147100 | 147000 | 79 |
| 287 | 20231122 | 144700 | 21274683900 | 147100 | 147000 | 147100 | 146900 | 346 |
| 288 | 20231122 | 144600 | 21223821800 | 147000 | 147000 | 147100 | 146900 | 993 |
| 289 | 20231122 | 144500 | 21077849000 | 147000 | 147000 | 147000 | 146900 | 86 |
| 290 | 20231122 | 144400 | 21065210200 | 147000 | 147000 | 147000 | 146900 | 216 |
| 291 | 20231122 | 144300 | 21033465800 | 147000 | 146900 | 147000 | 146900 | 177 |
| 292 | 20231122 | 144200 | 21007451800 | 147000 | 146900 | 147000 | 146900 | 160 |
| 293 | 20231122 | 144100 | 20983942800 | 147000 | 146900 | 147000 | 146900 | 78 |
| 294 | 20231122 | 144000 | 20972480300 | 146900 | 146900 | 147000 | 146900 | 250 |
| 295 | 20231122 | 143900 | 20935747100 | 147000 | 147000 | 147000 | 146900 | 272 |
| 296 | 20231122 | 143800 | 20895788600 | 147000 | 147000 | 147000 | 146900 | 98 |
| 297 | 20231122 | 143700 | 20881389600 | 146900 | 147000 | 147100 | 146900 | 163 |
| 298 | 20231122 | 143600 | 20857429800 | 147000 | 147000 | 147000 | 146900 | 111 |
| 299 | 20231122 | 143500 | 20841115000 | 147000 | 147000 | 147100 | 146900 | 256 |
| 300 | 20231122 | 143400 | 20803482800 | 147000 | 147000 | 147100 | 146900 | 225 |
| 301 | 20231122 | 143300 | 20770411100 | 147000 | 146900 | 147000 | 146900 | 188 |
| 302 | 20231122 | 143200 | 20742776000 | 147000 | 147000 | 147000 | 146900 | 255 |
| 303 | 20231122 | 143100 | 20705296200 | 147000 | 147100 | 147100 | 147000 | 838 |
| 304 | 20231122 | 143000 | 20582069800 | 147100 | 147000 | 147100 | 147000 | 302 |
| 305 | 20231122 | 142900 | 20537665400 | 147000 | 147100 | 147100 | 146900 | 230 |
| 306 | 20231122 | 142800 | 20503855300 | 147000 | 147000 | 147100 | 147000 | 191 |
| 307 | 20231122 | 142700 | 20475777600 | 147100 | 147000 | 147100 | 146900 | 321 |
| 308 | 20231122 | 142600 | 20428593200 | 146900 | 147100 | 147100 | 146900 | 422 |
| 309 | 20231122 | 142500 | 20366560800 | 147100 | 147100 | 147200 | 147000 | 939 |
| 310 | 20231122 | 142400 | 20228503900 | 147200 | 147000 | 147200 | 147000 | 411 |
| 311 | 20231122 | 142300 | 20168046600 | 147100 | 147100 | 147100 | 147000 | 89 |
| 312 | 20231122 | 142200 | 20154956200 | 147000 | 147000 | 147100 | 146900 | 375 |
| 313 | 20231122 | 142100 | 20099828800 | 147000 | 147000 | 147000 | 146900 | 123 |
| 314 | 20231122 | 142000 | 20081750500 | 146900 | 147100 | 147100 | 146900 | 176 |
| 315 | 20231122 | 141900 | 20055878800 | 146900 | 146900 | 147000 | 146800 | 360 |
| 316 | 20231122 | 141800 | 20002967700 | 146900 | 146900 | 147000 | 146800 | 295 |
| 317 | 20231122 | 141700 | 19959624100 | 146900 | 147000 | 147100 | 146900 | 1647 |
| 318 | 20231122 | 141600 | 19717604300 | 147000 | 147200 | 147300 | 147000 | 1778 |
| 319 | 20231122 | 141500 | 19456048600 | 147200 | 147400 | 147400 | 147200 | 609 |
| 320 | 20231122 | 141400 | 19366348200 | 147400 | 147400 | 147400 | 147300 | 365 |
| 321 | 20231122 | 141300 | 19312578100 | 147400 | 147400 | 147400 | 147300 | 48 |
| 322 | 20231122 | 141200 | 19305503000 | 147400 | 147500 | 147500 | 147300 | 614 |
| 323 | 20231122 | 141100 | 19214999400 | 147500 | 147500 | 147500 | 147400 | 63 |
| 324 | 20231122 | 141000 | 19205711300 | 147400 | 147500 | 147500 | 147400 | 131 |
| 325 | 20231122 | 140900 | 19186399900 | 147400 | 147400 | 147500 | 147400 | 114 |
| 326 | 20231122 | 140800 | 19169595600 | 147500 | 147300 | 147500 | 147300 | 307 |
| 327 | 20231122 | 140700 | 19124338500 | 147400 | 147500 | 147500 | 147400 | 274 |
| 328 | 20231122 | 140600 | 19083950100 | 147500 | 147400 | 147500 | 147400 | 58 |
| 329 | 20231122 | 140500 | 19075399500 | 147400 | 147400 | 147400 | 147400 | 90 |
| 330 | 20231122 | 140400 | 19062133500 | 147400 | 147400 | 147500 | 147400 | 173 |
| 331 | 20231122 | 140300 | 19036632800 | 147400 | 147400 | 147500 | 147400 | 198 |
| 332 | 20231122 | 140200 | 19007447400 | 147400 | 147400 | 147500 | 147400 | 82 |
| 333 | 20231122 | 140100 | 18995359300 | 147500 | 147300 | 147500 | 147300 | 390 |
| 334 | 20231122 | 140000 | 18937885000 | 147300 | 147500 | 147600 | 147300 | 831 |
| 335 | 20231122 | 135900 | 18815379000 | 147600 | 147600 | 147600 | 147500 | 128 |
| 336 | 20231122 | 135800 | 18796496100 | 147600 | 147700 | 147700 | 147600 | 1187 |
| 337 | 20231122 | 135700 | 18621292000 | 147700 | 147700 | 147700 | 147600 | 159 |
| 338 | 20231122 | 135600 | 18597812800 | 147700 | 147700 | 147700 | 147600 | 127 |
| 339 | 20231122 | 135500 | 18579056000 | 147700 | 147600 | 147700 | 147600 | 157 |
| 340 | 20231122 | 135400 | 18555875900 | 147700 | 147700 | 147700 | 147700 | 277 |
| 341 | 20231122 | 135300 | 18514963000 | 147700 | 147800 | 147800 | 147700 | 369 |
| 342 | 20231122 | 135200 | 18460459000 | 147800 | 147700 | 147800 | 147700 | 145 |
| 343 | 20231122 | 135100 | 18439032600 | 147700 | 147700 | 147800 | 147700 | 212 |
| 344 | 20231122 | 135000 | 18407720000 | 147700 | 147800 | 147800 | 147700 | 384 |
| 345 | 20231122 | 134900 | 18351002500 | 147800 | 147700 | 147800 | 147700 | 199 |
| 346 | 20231122 | 134800 | 18321600300 | 147700 | 147700 | 147800 | 147700 | 167 |
| 347 | 20231122 | 134700 | 18296932900 | 147700 | 147700 | 147800 | 147700 | 603 |
| 348 | 20231122 | 134600 | 18207869300 | 147700 | 147600 | 147700 | 147600 | 336 |
| 349 | 20231122 | 134500 | 18158246800 | 147700 | 147700 | 147700 | 147600 | 1619 |
| 350 | 20231122 | 134400 | 17919130800 | 147700 | 147500 | 147700 | 147500 | 464 |
| 351 | 20231122 | 134300 | 17850623600 | 147500 | 147600 | 147600 | 147500 | 45 |
| 352 | 20231122 | 134200 | 17843981800 | 147500 | 147500 | 147600 | 147500 | 110 |
| 353 | 20231122 | 134100 | 17827753000 | 147500 | 147500 | 147500 | 147400 | 181 |
| 354 | 20231122 | 134000 | 17801059200 | 147400 | 147700 | 147700 | 147400 | 302 |
| 355 | 20231122 | 133900 | 17756497200 | 147700 | 147600 | 147800 | 147600 | 556 |
| 356 | 20231122 | 133800 | 17674364800 | 147600 | 147700 | 147800 | 147600 | 295 |
| 357 | 20231122 | 133700 | 17630797900 | 147800 | 147700 | 147800 | 147700 | 74 |
| 358 | 20231122 | 133600 | 17619865900 | 147700 | 147700 | 147800 | 147600 | 536 |
| 359 | 20231122 | 133500 | 17540699400 | 147700 | 147500 | 147700 | 147500 | 755 |
| 360 | 20231122 | 133400 | 17429300600 | 147500 | 147400 | 147500 | 147300 | 644 |
| 361 | 20231122 | 133300 | 17334350300 | 147400 | 147300 | 147400 | 147300 | 28 |
| 362 | 20231122 | 133200 | 17330223900 | 147300 | 147400 | 147400 | 147300 | 377 |
| 363 | 20231122 | 133100 | 17274689400 | 147400 | 147300 | 147400 | 147300 | 24 |
| 364 | 20231122 | 133000 | 17271153100 | 147400 | 147400 | 147400 | 147400 | 106 |
| 365 | 20231122 | 132900 | 17255528700 | 147500 | 147400 | 147500 | 147300 | 73 |
| 366 | 20231122 | 132800 | 17244768600 | 147400 | 147400 | 147400 | 147400 | 116 |
| 367 | 20231122 | 132700 | 17227670200 | 147400 | 147400 | 147400 | 147300 | 28 |
| 368 | 20231122 | 132600 | 17223543100 | 147400 | 147500 | 147500 | 147400 | 93 |
| 369 | 20231122 | 132500 | 17209833500 | 147500 | 147500 | 147600 | 147500 | 63 |
| 370 | 20231122 | 132400 | 17200540800 | 147500 | 147400 | 147500 | 147400 | 742 |
| 371 | 20231122 | 132300 | 17091096400 | 147400 | 147400 | 147500 | 147400 | 53 |
| 372 | 20231122 | 132200 | 17083282700 | 147400 | 147500 | 147500 | 147400 | 138 |
| 373 | 20231122 | 132100 | 17062941400 | 147400 | 147200 | 147400 | 147200 | 704 |
| 374 | 20231122 | 132000 | 16959207300 | 147200 | 147300 | 147300 | 147200 | 105 |
| 375 | 20231122 | 131900 | 16943742000 | 147200 | 147200 | 147300 | 147200 | 82 |
| 376 | 20231122 | 131800 | 16931667900 | 147300 | 147300 | 147300 | 147200 | 556 |
| 377 | 20231122 | 131700 | 16849822600 | 147200 | 147200 | 147300 | 147200 | 557 |
| 378 | 20231122 | 131600 | 16767821900 | 147200 | 147100 | 147200 | 147100 | 275 |
| 379 | 20231122 | 131500 | 16727368600 | 147100 | 147300 | 147300 | 147100 | 274 |
| 380 | 20231122 | 131400 | 16687037000 | 147300 | 147200 | 147300 | 147200 | 73 |
| 381 | 20231122 | 131300 | 16676285100 | 147300 | 147200 | 147300 | 147200 | 16 |
| 382 | 20231122 | 131200 | 16673928500 | 147300 | 147300 | 147300 | 147200 | 83 |
| 383 | 20231122 | 131100 | 16661708100 | 147300 | 147200 | 147300 | 147200 | 7 |
| 384 | 20231122 | 131000 | 16660677200 | 147300 | 147200 | 147400 | 147200 | 36 |
| 385 | 20231122 | 130900 | 16655374200 | 147400 | 147200 | 147400 | 147200 | 410 |
| 386 | 20231122 | 130800 | 16595001000 | 147200 | 147100 | 147200 | 147100 | 86 |
| 387 | 20231122 | 130700 | 16582347700 | 147100 | 147100 | 147100 | 147000 | 65 |
| 388 | 20231122 | 130600 | 16572786400 | 147100 | 147000 | 147100 | 147000 | 130 |
| 389 | 20231122 | 130500 | 16553663600 | 147000 | 147000 | 147100 | 147000 | 55 |
| 390 | 20231122 | 130400 | 16545575600 | 147100 | 147200 | 147200 | 147000 | 86 |
| 391 | 20231122 | 130300 | 16532924900 | 147100 | 147100 | 147200 | 147100 | 187 |
| 392 | 20231122 | 130200 | 16505417100 | 147100 | 147100 | 147200 | 147000 | 50 |
| 393 | 20231122 | 130100 | 16498061300 | 147100 | 147100 | 147200 | 147000 | 96 |
| 394 | 20231122 | 130000 | 16483939300 | 147100 | 147200 | 147200 | 147000 | 15 |
| 395 | 20231122 | 125900 | 16481731900 | 147100 | 147100 | 147100 | 147000 | 257 |
| 396 | 20231122 | 125800 | 16443931100 | 147000 | 147000 | 147000 | 147000 | 25 |
| 397 | 20231122 | 125700 | 16440256100 | 147000 | 147100 | 147100 | 147000 | 123 |
| 398 | 20231122 | 125600 | 16422172200 | 147000 | 147000 | 147000 | 146900 | 127 |
| 399 | 20231122 | 125500 | 16403503300 | 147000 | 147000 | 147000 | 146900 | 222 |
| 400 | 20231122 | 125400 | 16370873400 | 147000 | 147000 | 147000 | 146900 | 73 |
| 401 | 20231122 | 125300 | 16360142800 | 147000 | 147100 | 147100 | 147000 | 37 |
| 402 | 20231122 | 125200 | 16354703700 | 147000 | 147000 | 147000 | 146900 | 234 |
| 403 | 20231122 | 125100 | 16320307700 | 147000 | 146900 | 147000 | 146900 | 66 |
| 404 | 20231122 | 125000 | 16310608500 | 146900 | 146900 | 147000 | 146900 | 95 |
| 405 | 20231122 | 124900 | 16296652800 | 146900 | 146900 | 146900 | 146800 | 18 |
| 406 | 20231122 | 124800 | 16294009300 | 146800 | 146800 | 146800 | 146700 | 413 |
| 407 | 20231122 | 124700 | 16233383900 | 146700 | 146800 | 146800 | 146700 | 240 |
| 408 | 20231122 | 124600 | 16198160800 | 146800 | 146800 | 146800 | 146700 | 133 |
| 409 | 20231122 | 124500 | 16178636800 | 146800 | 146800 | 146800 | 146700 | 31 |
| 410 | 20231122 | 124400 | 16174087100 | 146800 | 146800 | 146800 | 146700 | 67 |
| 411 | 20231122 | 124300 | 16164252700 | 146800 | 146800 | 146800 | 146700 | 74 |
| 412 | 20231122 | 124200 | 16153395200 | 146700 | 146800 | 146900 | 146700 | 476 |
| 413 | 20231122 | 124100 | 16083517900 | 146900 | 146900 | 146900 | 146800 | 289 |
| 414 | 20231122 | 124000 | 16041090700 | 146800 | 146900 | 146900 | 146800 | 84 |
| 415 | 20231122 | 123900 | 16028756300 | 146800 | 146900 | 146900 | 146800 | 31 |
| 416 | 20231122 | 123800 | 16024204800 | 146800 | 146800 | 146900 | 146800 | 63 |
| 417 | 20231122 | 123700 | 16014954300 | 146800 | 146800 | 146900 | 146800 | 55 |
| 418 | 20231122 | 123600 | 16006878200 | 146900 | 146900 | 146900 | 146800 | 64 |
| 419 | 20231122 | 123500 | 15997478800 | 146900 | 146800 | 146900 | 146800 | 46 |
| 420 | 20231122 | 123400 | 15990725000 | 146800 | 146900 | 146900 | 146800 | 155 |
| 421 | 20231122 | 123300 | 15967969700 | 146900 | 146900 | 146900 | 146800 | 95 |
| 422 | 20231122 | 123200 | 15954022400 | 146800 | 147000 | 147000 | 146800 | 393 |
| 423 | 20231122 | 123100 | 15896289600 | 146900 | 146900 | 147000 | 146900 | 165 |
| 424 | 20231122 | 123000 | 15872050600 | 146900 | 147000 | 147000 | 146900 | 74 |
| 425 | 20231122 | 122900 | 15861176200 | 147000 | 146900 | 147000 | 146900 | 142 |
| 426 | 20231122 | 122800 | 15840303100 | 146900 | 147000 | 147000 | 146900 | 73 |
| 427 | 20231122 | 122700 | 15829573400 | 147000 | 147000 | 147000 | 147000 | 27 |
| 428 | 20231122 | 122600 | 15825604400 | 146900 | 147000 | 147000 | 146900 | 116 |
| 429 | 20231122 | 122500 | 15808561600 | 147000 | 146900 | 147000 | 146900 | 26 |
| 430 | 20231122 | 122400 | 15804740500 | 147000 | 147000 | 147000 | 146900 | 41 |
| 431 | 20231122 | 122300 | 15798713600 | 147000 | 147100 | 147100 | 147000 | 103 |
| 432 | 20231122 | 122200 | 15783567600 | 147100 | 146900 | 147100 | 146900 | 293 |
| 433 | 20231122 | 122100 | 15740498600 | 146900 | 147000 | 147000 | 146900 | 32 |
| 434 | 20231122 | 122000 | 15735797700 | 147000 | 147000 | 147000 | 146900 | 11 |
| 435 | 20231122 | 121900 | 15734181400 | 146900 | 147000 | 147000 | 146900 | 105 |
| 436 | 20231122 | 121800 | 15718756800 | 146900 | 146900 | 147000 | 146900 | 134 |
| 437 | 20231122 | 121700 | 15699070000 | 146900 | 147000 | 147000 | 146900 | 70 |
| 438 | 20231122 | 121600 | 15688786500 | 147000 | 147000 | 147000 | 146900 | 32 |
| 439 | 20231122 | 121500 | 15684084600 | 146900 | 146900 | 146900 | 146800 | 152 |
| 440 | 20231122 | 121400 | 15661756500 | 146800 | 146900 | 146900 | 146800 | 107 |
| 441 | 20231122 | 121300 | 15646047300 | 146900 | 146900 | 146900 | 146800 | 110 |
| 442 | 20231122 | 121200 | 15629893600 | 146900 | 146900 | 146900 | 146800 | 44 |
| 443 | 20231122 | 121100 | 15623430100 | 146900 | 146900 | 146900 | 146900 | 228 |
| 444 | 20231122 | 121000 | 15589936900 | 146900 | 146900 | 146900 | 146800 | 53 |
| 445 | 20231122 | 120900 | 15582151700 | 146900 | 146800 | 146900 | 146800 | 67 |
| 446 | 20231122 | 120800 | 15572309700 | 146900 | 146900 | 146900 | 146800 | 282 |
| 447 | 20231122 | 120700 | 15530888300 | 146900 | 146900 | 147000 | 146800 | 91 |
| 448 | 20231122 | 120600 | 15517520300 | 146900 | 147000 | 147000 | 146900 | 51 |
| 449 | 20231122 | 120500 | 15510025000 | 147000 | 147000 | 147000 | 147000 | 61 |
| 450 | 20231122 | 120400 | 15501058000 | 147000 | 146900 | 147000 | 146800 | 155 |
| 451 | 20231122 | 120300 | 15478288500 | 147000 | 147200 | 147200 | 147000 | 33 |
| 452 | 20231122 | 120200 | 15473436600 | 147100 | 147200 | 147200 | 147100 | 9 |
| 453 | 20231122 | 120100 | 15472112000 | 146900 | 147100 | 147100 | 146900 | 555 |
| 454 | 20231122 | 120000 | 15390532700 | 147100 | 147100 | 147200 | 147100 | 95 |
| 455 | 20231122 | 115900 | 15376555300 | 147200 | 147300 | 147300 | 147200 | 375 |
| 456 | 20231122 | 115800 | 15321353800 | 147300 | 147200 | 147300 | 147200 | 84 |
| 457 | 20231122 | 115700 | 15308981000 | 147300 | 147200 | 147300 | 147200 | 131 |
| 458 | 20231122 | 115600 | 15289685700 | 147200 | 147200 | 147200 | 147200 | 12 |
| 459 | 20231122 | 115500 | 15287919300 | 147200 | 147200 | 147200 | 147200 | 159 |
| 460 | 20231122 | 115400 | 15264514500 | 147200 | 147200 | 147200 | 147100 | 83 |
| 461 | 20231122 | 115300 | 15252299600 | 147200 | 147200 | 147200 | 147100 | 94 |
| 462 | 20231122 | 115200 | 15238463600 | 147300 | 147300 | 147300 | 147200 | 38 |
| 463 | 20231122 | 115100 | 15232869400 | 147200 | 147200 | 147300 | 147100 | 9 |
| 464 | 20231122 | 115000 | 15231544900 | 147100 | 147200 | 147200 | 147100 | 96 |
| 465 | 20231122 | 114900 | 15217418500 | 147300 | 147300 | 147300 | 147200 | 13 |
| 466 | 20231122 | 114800 | 15215504200 | 147200 | 147200 | 147200 | 147100 | 67 |
| 467 | 20231122 | 114700 | 15205641900 | 147200 | 147200 | 147300 | 147200 | 22 |
| 468 | 20231122 | 114600 | 15202403200 | 147200 | 147300 | 147300 | 147100 | 265 |
| 469 | 20231122 | 114500 | 15163396000 | 147300 | 147500 | 147500 | 147300 | 347 |
| 470 | 20231122 | 114400 | 15112266600 | 147500 | 147500 | 147500 | 147500 | 3 |
| 471 | 20231122 | 114300 | 15111824100 | 147500 | 147600 | 147600 | 147400 | 87 |
| 472 | 20231122 | 114200 | 15098991600 | 147600 | 147500 | 147700 | 147400 | 296 |
| 473 | 20231122 | 114100 | 15055303800 | 147400 | 147600 | 147700 | 147400 | 298 |
| 474 | 20231122 | 114000 | 15011335500 | 147600 | 147500 | 147600 | 147500 | 199 |
| 475 | 20231122 | 113900 | 14981971900 | 147500 | 147500 | 147500 | 147400 | 168 |
| 476 | 20231122 | 113800 | 14957201900 | 147500 | 147600 | 147600 | 147500 | 535 |
| 477 | 20231122 | 113700 | 14878248000 | 147700 | 147500 | 147700 | 147500 | 300 |
| 478 | 20231122 | 113600 | 14833972200 | 147500 | 147300 | 147500 | 147200 | 1060 |
| 479 | 20231122 | 113500 | 14677737100 | 147300 | 147300 | 147300 | 147200 | 104 |
| 480 | 20231122 | 113400 | 14662418100 | 147300 | 147300 | 147400 | 147300 | 515 |
| 481 | 20231122 | 113300 | 14586557800 | 147400 | 147300 | 147400 | 147300 | 83 |
| 482 | 20231122 | 113200 | 14574327500 | 147300 | 147100 | 147400 | 147100 | 890 |
| 483 | 20231122 | 113100 | 14443284400 | 147100 | 146900 | 147100 | 146900 | 1065 |
| 484 | 20231122 | 113000 | 14286705700 | 146900 | 146900 | 147000 | 146800 | 561 |
| 485 | 20231122 | 112900 | 14204294900 | 146900 | 147000 | 147000 | 146800 | 234 |
| 486 | 20231122 | 112800 | 14169920900 | 147000 | 146800 | 147000 | 146800 | 183 |
| 487 | 20231122 | 112700 | 14143037400 | 146800 | 146900 | 146900 | 146800 | 151 |
| 488 | 20231122 | 112600 | 14120860900 | 146900 | 146800 | 146900 | 146800 | 491 |
| 489 | 20231122 | 112500 | 14048776800 | 146700 | 146700 | 146800 | 146700 | 97 |
| 490 | 20231122 | 112400 | 14034538300 | 146800 | 146700 | 146800 | 146700 | 28 |
| 491 | 20231122 | 112300 | 14030428400 | 146800 | 146700 | 146800 | 146700 | 88 |
| 492 | 20231122 | 112200 | 14017516100 | 146800 | 146800 | 146800 | 146700 | 191 |
| 493 | 20231122 | 112100 | 13989488800 | 146800 | 146700 | 146800 | 146600 | 261 |
| 494 | 20231122 | 112000 | 13951196700 | 146700 | 146800 | 146800 | 146600 | 86 |
| 495 | 20231122 | 111900 | 13938582000 | 146700 | 146700 | 146700 | 146600 | 134 |
| 496 | 20231122 | 111800 | 13918926900 | 146700 | 146700 | 146700 | 146700 | 60 |
| 497 | 20231122 | 111700 | 13910124900 | 146600 | 146600 | 146800 | 146600 | 65 |
| 498 | 20231122 | 111600 | 13900593600 | 146600 | 146700 | 146700 | 146600 | 365 |
| 499 | 20231122 | 111500 | 13847075400 | 146700 | 146800 | 146800 | 146700 | 57 |
| 500 | 20231122 | 111400 | 13838710100 | 146900 | 146500 | 146900 | 146500 | 643 |
| 501 | 20231122 | 111300 | 13744365900 | 146500 | 146500 | 146600 | 146500 | 175 |
| 502 | 20231122 | 111200 | 13718726200 | 146500 | 146500 | 146600 | 146500 | 142 |
| 503 | 20231122 | 111100 | 13697923000 | 146500 | 146600 | 146600 | 146500 | 153 |
| 504 | 20231122 | 111000 | 13675507700 | 146600 | 146600 | 146600 | 146400 | 164 |
| 505 | 20231122 | 110900 | 13651478600 | 146500 | 146600 | 146600 | 146500 | 69 |
| 506 | 20231122 | 110800 | 13641368700 | 146400 | 146500 | 146500 | 146400 | 153 |
| 507 | 20231122 | 110700 | 13618963300 | 146600 | 146600 | 146600 | 146500 | 120 |
| 508 | 20231122 | 110600 | 13601380900 | 146500 | 146600 | 146600 | 146500 | 706 |
| 509 | 20231122 | 110500 | 13497951000 | 146500 | 146600 | 146700 | 146500 | 594 |
| 510 | 20231122 | 110400 | 13410898800 | 146700 | 146700 | 146700 | 146700 | 25 |
| 511 | 20231122 | 110300 | 13407231300 | 146600 | 146700 | 146700 | 146600 | 288 |
| 512 | 20231122 | 110200 | 13364992600 | 146700 | 146700 | 146700 | 146600 | 43 |
| 513 | 20231122 | 110100 | 13358686700 | 146700 | 146800 | 146800 | 146600 | 285 |
| 514 | 20231122 | 110000 | 13316880400 | 146700 | 146800 | 146800 | 146700 | 204 |
| 515 | 20231122 | 105900 | 13286940700 | 146800 | 147000 | 147100 | 146800 | 396 |
| 516 | 20231122 | 105800 | 13228767700 | 147000 | 147000 | 147100 | 146900 | 231 |
| 517 | 20231122 | 105700 | 13194815400 | 146900 | 147000 | 147100 | 146900 | 362 |
| 518 | 20231122 | 105600 | 13141619800 | 147000 | 146900 | 147100 | 146800 | 261 |
| 519 | 20231122 | 105500 | 13103274900 | 147100 | 147000 | 147100 | 146700 | 96 |
| 520 | 20231122 | 105400 | 13089170100 | 147000 | 146700 | 147100 | 146700 | 537 |
| 521 | 20231122 | 105300 | 13010303100 | 146600 | 146600 | 146700 | 146600 | 64 |
| 522 | 20231122 | 105200 | 13000920400 | 146600 | 146500 | 146600 | 146400 | 237 |
| 523 | 20231122 | 105100 | 12966202300 | 146500 | 146600 | 146600 | 146500 | 644 |
| 524 | 20231122 | 105000 | 12871848200 | 146600 | 146700 | 146700 | 146500 | 611 |
| 525 | 20231122 | 104900 | 12782278300 | 146600 | 146600 | 146700 | 146600 | 166 |
| 526 | 20231122 | 104800 | 12757940300 | 146700 | 146800 | 146800 | 146600 | 350 |
| 527 | 20231122 | 104700 | 12706598200 | 146800 | 146700 | 146800 | 146700 | 115 |
| 528 | 20231122 | 104600 | 12689726000 | 146700 | 146800 | 146800 | 146700 | 132 |
| 529 | 20231122 | 104500 | 12670359900 | 146800 | 146800 | 146800 | 146700 | 95 |
| 530 | 20231122 | 104400 | 12656420300 | 146800 | 146700 | 146800 | 146700 | 111 |
| 531 | 20231122 | 104300 | 12640132300 | 146700 | 146900 | 146900 | 146700 | 277 |
| 532 | 20231122 | 104200 | 12599472500 | 146800 | 147100 | 147100 | 146800 | 196 |
| 533 | 20231122 | 104100 | 12570675000 | 147000 | 146900 | 147100 | 146900 | 254 |
| 534 | 20231122 | 104000 | 12533341100 | 147000 | 147100 | 147100 | 146900 | 266 |
| 535 | 20231122 | 103900 | 12494229000 | 147100 | 147100 | 147100 | 147000 | 212 |
| 536 | 20231122 | 103800 | 12463054100 | 147100 | 147100 | 147200 | 147100 | 58 |
| 537 | 20231122 | 103700 | 12454521600 | 147200 | 146900 | 147200 | 146900 | 362 |
| 538 | 20231122 | 103600 | 12401308400 | 146900 | 146800 | 146900 | 146800 | 271 |
| 539 | 20231122 | 103500 | 12361516400 | 146800 | 146700 | 146900 | 146700 | 266 |
| 540 | 20231122 | 103400 | 12322476300 | 146800 | 146800 | 146900 | 146700 | 221 |
| 541 | 20231122 | 103300 | 12290032400 | 146800 | 146900 | 146900 | 146800 | 104 |
| 542 | 20231122 | 103200 | 12274755400 | 147000 | 146900 | 147000 | 146800 | 180 |
| 543 | 20231122 | 103100 | 12248313700 | 146900 | 146900 | 146900 | 146800 | 225 |
| 544 | 20231122 | 103000 | 12215265300 | 146800 | 146700 | 146800 | 146700 | 152 |
| 545 | 20231122 | 102900 | 12192952500 | 146700 | 146800 | 146800 | 146700 | 119 |
| 546 | 20231122 | 102800 | 12175492500 | 146700 | 146900 | 146900 | 146700 | 74 |
| 547 | 20231122 | 102700 | 12164627600 | 146900 | 146600 | 146900 | 146600 | 903 |
| 548 | 20231122 | 102600 | 12032175600 | 146600 | 146400 | 146600 | 146400 | 389 |
| 549 | 20231122 | 102500 | 11975198600 | 146300 | 146400 | 146500 | 146300 | 456 |
| 550 | 20231122 | 102400 | 11908453300 | 146500 | 146500 | 146600 | 146400 | 399 |
| 551 | 20231122 | 102300 | 11850003000 | 146500 | 146600 | 146600 | 146500 | 1014 |
| 552 | 20231122 | 102200 | 11701406900 | 146600 | 146900 | 146900 | 146600 | 469 |
| 553 | 20231122 | 102100 | 11632573300 | 146900 | 146900 | 147000 | 146800 | 416 |
| 554 | 20231122 | 102000 | 11571465300 | 146900 | 147000 | 147000 | 146900 | 864 |
| 555 | 20231122 | 101900 | 11444504600 | 147000 | 147200 | 147200 | 147000 | 611 |
| 556 | 20231122 | 101800 | 11354626300 | 147200 | 147200 | 147300 | 147200 | 139 |
| 557 | 20231122 | 101700 | 11334157100 | 147200 | 147100 | 147300 | 147100 | 507 |
| 558 | 20231122 | 101600 | 11259490900 | 147200 | 147100 | 147300 | 147000 | 162 |
| 559 | 20231122 | 101500 | 11235664100 | 147100 | 147300 | 147400 | 147100 | 630 |
| 560 | 20231122 | 101400 | 11142838300 | 147300 | 147000 | 147300 | 147000 | 554 |
| 561 | 20231122 | 101300 | 11061331900 | 147000 | 147100 | 147100 | 147000 | 145 |
| 562 | 20231122 | 101200 | 11040011700 | 147100 | 147000 | 147100 | 146900 | 218 |
| 563 | 20231122 | 101100 | 11007965300 | 147000 | 147100 | 147100 | 146800 | 540 |
| 564 | 20231122 | 101000 | 10928601000 | 147100 | 147300 | 147300 | 147000 | 160 |
| 565 | 20231122 | 100900 | 10905065100 | 147400 | 146800 | 147500 | 146800 | 1355 |
| 566 | 20231122 | 100800 | 10705709000 | 146800 | 146600 | 146900 | 146600 | 358 |
| 567 | 20231122 | 100700 | 10653160100 | 146600 | 146600 | 146700 | 146500 | 738 |
| 568 | 20231122 | 100600 | 10544956200 | 146700 | 146700 | 146700 | 146600 | 110 |
| 569 | 20231122 | 100500 | 10528826800 | 146600 | 146800 | 146800 | 146600 | 167 |
| 570 | 20231122 | 100400 | 10504326200 | 146800 | 146900 | 147000 | 146700 | 439 |
| 571 | 20231122 | 100300 | 10439868900 | 146900 | 146900 | 146900 | 146700 | 250 |
| 572 | 20231122 | 100200 | 10403152400 | 146900 | 146400 | 146900 | 146300 | 593 |
| 573 | 20231122 | 100100 | 10316222700 | 146300 | 146300 | 146400 | 146300 | 485 |
| 574 | 20231122 | 100000 | 10245234500 | 146300 | 146100 | 146300 | 146100 | 410 |
| 575 | 20231122 | 095900 | 10185278800 | 146100 | 146100 | 146300 | 146100 | 701 |
| 576 | 20231122 | 095800 | 10082815800 | 146200 | 146200 | 146200 | 146100 | 187 |
| 577 | 20231122 | 095700 | 10055485300 | 146200 | 146200 | 146300 | 146100 | 492 |
| 578 | 20231122 | 095600 | 9983555300 | 146200 | 146300 | 146300 | 146200 | 533 |
| 579 | 20231122 | 095500 | 9905624100 | 146300 | 146400 | 146400 | 146300 | 342 |
| 580 | 20231122 | 095400 | 9855576600 | 146400 | 146500 | 146600 | 146300 | 401 |
| 581 | 20231122 | 095300 | 9796870600 | 146600 | 146400 | 146600 | 146300 | 482 |
| 582 | 20231122 | 095200 | 9726288300 | 146500 | 146600 | 146700 | 146500 | 780 |
| 583 | 20231122 | 095100 | 9611958100 | 146600 | 146200 | 146600 | 146200 | 757 |
| 584 | 20231122 | 095000 | 9501116700 | 146300 | 146300 | 146400 | 146200 | 881 |
| 585 | 20231122 | 094900 | 9372279600 | 146300 | 146100 | 146400 | 146000 | 527 |
| 586 | 20231122 | 094800 | 9295244700 | 146100 | 146400 | 146400 | 146000 | 392 |
| 587 | 20231122 | 094700 | 9237923900 | 146300 | 145900 | 146500 | 145800 | 1789 |
| 588 | 20231122 | 094600 | 8976666600 | 145900 | 146000 | 146200 | 145800 | 1204 |
| 589 | 20231122 | 094500 | 8800978400 | 145900 | 146000 | 146200 | 145800 | 2450 |
| 590 | 20231122 | 094400 | 8443328200 | 146000 | 146200 | 146200 | 146000 | 2643 |
| 591 | 20231122 | 094300 | 8057310300 | 146200 | 146500 | 146500 | 146100 | 3366 |
| 592 | 20231122 | 094200 | 7565004700 | 146500 | 146600 | 146700 | 146400 | 419 |
| 593 | 20231122 | 094100 | 7503628600 | 146600 | 146600 | 146700 | 146400 | 1643 |
| 594 | 20231122 | 094000 | 7262903100 | 146600 | 146700 | 146700 | 146500 | 486 |
| 595 | 20231122 | 093900 | 7191663300 | 146700 | 146600 | 146700 | 146500 | 736 |
| 596 | 20231122 | 093800 | 7083781300 | 146600 | 146600 | 146600 | 146500 | 350 |
| 597 | 20231122 | 093700 | 7032496100 | 146600 | 146700 | 146700 | 146600 | 805 |
| 598 | 20231122 | 093600 | 6914465000 | 146600 | 146700 | 146700 | 146600 | 584 |
| 599 | 20231122 | 093500 | 6828847200 | 146700 | 146600 | 146700 | 146500 | 1402 |
| 600 | 20231122 | 093400 | 6623356200 | 146700 | 146900 | 147000 | 146600 | 2097 |
| 601 | 20231122 | 093300 | 6315573200 | 147000 | 147000 | 147100 | 146800 | 589 |
| 602 | 20231122 | 093200 | 6229030400 | 147000 | 147200 | 147300 | 146800 | 3116 |
| 603 | 20231122 | 093100 | 5770957500 | 147200 | 147600 | 147600 | 147200 | 3213 |
| 604 | 20231122 | 093000 | 5297301000 | 147600 | 147700 | 147800 | 147500 | 2558 |
| 605 | 20231122 | 092900 | 4919760400 | 147700 | 148000 | 148000 | 147700 | 2081 |
| 606 | 20231122 | 092800 | 4612240000 | 148000 | 148100 | 148100 | 147900 | 602 |
| 607 | 20231122 | 092700 | 4523163200 | 148000 | 148300 | 148400 | 148000 | 1651 |
| 608 | 20231122 | 092600 | 4278722100 | 148300 | 148300 | 148400 | 148200 | 154 |
| 609 | 20231122 | 092500 | 4255885100 | 148300 | 148300 | 148400 | 148200 | 1411 |
| 610 | 20231122 | 092400 | 4046677500 | 148400 | 148400 | 148500 | 148300 | 406 |
| 611 | 20231122 | 092300 | 3986424100 | 148400 | 148400 | 148600 | 148300 | 1381 |
| 612 | 20231122 | 092200 | 3781454100 | 148500 | 148500 | 148600 | 148400 | 811 |
| 613 | 20231122 | 092100 | 3661048800 | 148500 | 148400 | 148600 | 148400 | 500 |
| 614 | 20231122 | 092000 | 3586825400 | 148300 | 148800 | 148800 | 148200 | 1765 |
| 615 | 20231122 | 091900 | 3324750200 | 148800 | 148800 | 148800 | 148700 | 641 |
| 616 | 20231122 | 091800 | 3229421600 | 148800 | 149000 | 149000 | 148700 | 289 |
| 617 | 20231122 | 091700 | 3186408500 | 149000 | 148600 | 149100 | 148600 | 800 |
| 618 | 20231122 | 091600 | 3067253400 | 148600 | 148800 | 149100 | 148600 | 1379 |
| 619 | 20231122 | 091500 | 2862134400 | 148800 | 148900 | 149100 | 148700 | 1057 |
| 620 | 20231122 | 091400 | 2704708000 | 148900 | 148500 | 149000 | 148400 | 3473 |
| 621 | 20231122 | 091300 | 2188013400 | 148600 | 148500 | 148600 | 148200 | 2144 |
| 622 | 20231122 | 091200 | 1869882400 | 148600 | 148700 | 148800 | 148500 | 567 |
| 623 | 20231122 | 091100 | 1785635400 | 148700 | 148600 | 148900 | 148500 | 399 |
| 624 | 20231122 | 091000 | 1726291900 | 148600 | 148500 | 148900 | 148400 | 593 |
| 625 | 20231122 | 090900 | 1638132500 | 148500 | 148500 | 148700 | 148300 | 1270 |
| 626 | 20231122 | 090800 | 1449561400 | 148500 | 148800 | 148800 | 148100 | 476 |
| 627 | 20231122 | 090700 | 1378963200 | 148800 | 148200 | 148800 | 148000 | 1001 |
| 628 | 20231122 | 090600 | 1230443800 | 148000 | 148000 | 148200 | 147600 | 1099 |
| 629 | 20231122 | 090500 | 1067869400 | 148000 | 148000 | 148200 | 147700 | 962 |
| 630 | 20231122 | 090400 | 925513500 | 148000 | 148100 | 148200 | 147500 | 2449 |
| 631 | 20231122 | 090300 | 563352600 | 148100 | 148600 | 148800 | 148100 | 868 |
| 632 | 20231122 | 090200 | 434641600 | 148600 | 148600 | 148600 | 148500 | 653 |
| 633 | 20231122 | 090100 | 337637600 | 148500 | 148500 | 148800 | 148400 | 641 |
| 634 | 20231122 | 090000 | 242406400 | 148500 | 148200 | 148900 | 148100 | 1593 |