36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 191400 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 7948 |
| 3 | 20231122 | 191300 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 4 | 20231122 | 191200 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 5 | 20231122 | 191100 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 6 | 20231122 | 191000 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 7 | 20231122 | 190900 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 8 | 20231122 | 190800 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 9 | 20231122 | 190700 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 10 | 20231122 | 190600 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 11 | 20231122 | 190500 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 12 | 20231122 | 190400 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 13 | 20231122 | 190300 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 14 | 20231122 | 190200 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 15 | 20231122 | 190100 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 16 | 20231122 | 190000 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 17 | 20231122 | 185900 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 18 | 20231122 | 185800 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 19 | 20231122 | 185700 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 20 | 20231122 | 185600 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 21 | 20231122 | 185500 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 22 | 20231122 | 185400 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 23 | 20231122 | 185300 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 24 | 20231122 | 185200 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 25 | 20231122 | 185100 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 26 | 20231122 | 185000 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 27 | 20231122 | 184900 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 28 | 20231122 | 184800 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 29 | 20231122 | 184700 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 30 | 20231122 | 184600 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 31 | 20231122 | 184500 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 32 | 20231122 | 184400 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 7948 |
| 33 | 20231122 | 184300 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 34 | 20231122 | 184200 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 35 | 20231122 | 184100 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 36 | 20231122 | 184000 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 37 | 20231122 | 183900 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 38 | 20231122 | 183800 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 39 | 20231122 | 183700 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 40 | 20231122 | 183600 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 41 | 20231122 | 183500 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 42 | 20231122 | 183400 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 43 | 20231122 | 183300 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 44 | 20231122 | 183200 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 45 | 20231122 | 183100 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 46 | 20231122 | 183000 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 47 | 20231122 | 182900 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 48 | 20231122 | 182800 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 49 | 20231122 | 182700 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 50 | 20231122 | 182600 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 51 | 20231122 | 182500 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 52 | 20231122 | 182400 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 53 | 20231122 | 182300 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 54 | 20231122 | 182200 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 55 | 20231122 | 182100 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 56 | 20231122 | 182000 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 57 | 20231122 | 181900 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 58 | 20231122 | 181800 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 59 | 20231122 | 181700 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 60 | 20231122 | 181600 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 61 | 20231122 | 181500 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 62 | 20231122 | 181400 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 7948 |
| 63 | 20231122 | 181300 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 64 | 20231122 | 181200 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 65 | 20231122 | 181100 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 66 | 20231122 | 181000 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 67 | 20231122 | 180900 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 68 | 20231122 | 180800 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 69 | 20231122 | 180700 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 70 | 20231122 | 180600 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 71 | 20231122 | 180500 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 72 | 20231122 | 180400 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 73 | 20231122 | 180300 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 74 | 20231122 | 180200 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 75 | 20231122 | 180100 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 76 | 20231122 | 180000 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 77 | 20231122 | 175900 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 78 | 20231122 | 175800 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 79 | 20231122 | 175700 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 80 | 20231122 | 175600 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 81 | 20231122 | 175500 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 82 | 20231122 | 175400 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 83 | 20231122 | 175300 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 84 | 20231122 | 175200 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 85 | 20231122 | 175100 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 86 | 20231122 | 175000 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 87 | 20231122 | 174900 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 88 | 20231122 | 174800 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 89 | 20231122 | 174700 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 90 | 20231122 | 174600 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 91 | 20231122 | 174500 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 92 | 20231122 | 174400 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 7948 |
| 93 | 20231122 | 174300 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 94 | 20231122 | 174200 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 95 | 20231122 | 174100 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 96 | 20231122 | 174000 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 97 | 20231122 | 173900 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 98 | 20231122 | 173800 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 99 | 20231122 | 173700 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 100 | 20231122 | 173600 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 101 | 20231122 | 173500 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 102 | 20231122 | 173400 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 103 | 20231122 | 173300 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 104 | 20231122 | 173200 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 105 | 20231122 | 173100 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 106 | 20231122 | 173000 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 107 | 20231122 | 172900 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 108 | 20231122 | 172800 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 109 | 20231122 | 172700 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 110 | 20231122 | 172600 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 111 | 20231122 | 172500 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 112 | 20231122 | 172400 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 113 | 20231122 | 172300 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 114 | 20231122 | 172200 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 115 | 20231122 | 172100 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 116 | 20231122 | 172000 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 117 | 20231122 | 171900 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 118 | 20231122 | 171800 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 119 | 20231122 | 171700 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 120 | 20231122 | 171600 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 121 | 20231122 | 171500 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 122 | 20231122 | 171400 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 7948 |
| 123 | 20231122 | 171300 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 124 | 20231122 | 171200 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 125 | 20231122 | 171100 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 126 | 20231122 | 171000 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 127 | 20231122 | 170900 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 128 | 20231122 | 170800 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 129 | 20231122 | 170700 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 130 | 20231122 | 170600 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 131 | 20231122 | 170500 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 132 | 20231122 | 170400 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 133 | 20231122 | 170300 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 134 | 20231122 | 170200 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 135 | 20231122 | 170100 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 136 | 20231122 | 170000 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 137 | 20231122 | 165900 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 138 | 20231122 | 165800 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 139 | 20231122 | 165700 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 140 | 20231122 | 165600 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 141 | 20231122 | 165500 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 142 | 20231122 | 165400 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 143 | 20231122 | 165300 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 144 | 20231122 | 165200 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 145 | 20231122 | 165100 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 146 | 20231122 | 165000 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 147 | 20231122 | 164900 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 148 | 20231122 | 164800 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 149 | 20231122 | 164700 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 150 | 20231122 | 164600 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 151 | 20231122 | 164500 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 152 | 20231122 | 164400 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 7948 |
| 153 | 20231122 | 164300 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 154 | 20231122 | 164200 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 155 | 20231122 | 164100 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 156 | 20231122 | 164000 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 157 | 20231122 | 163900 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 158 | 20231122 | 163800 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 159 | 20231122 | 163700 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 160 | 20231122 | 163600 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 161 | 20231122 | 163500 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 162 | 20231122 | 163400 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 163 | 20231122 | 163300 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 164 | 20231122 | 163200 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 165 | 20231122 | 163100 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 166 | 20231122 | 163000 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 167 | 20231122 | 162900 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 168 | 20231122 | 162800 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 169 | 20231122 | 162700 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 170 | 20231122 | 162600 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 171 | 20231122 | 162500 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 172 | 20231122 | 162400 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 173 | 20231122 | 162300 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 174 | 20231122 | 162200 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 175 | 20231122 | 162100 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 176 | 20231122 | 162000 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 177 | 20231122 | 161900 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 178 | 20231122 | 161800 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 179 | 20231122 | 161700 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 180 | 20231122 | 161600 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 181 | 20231122 | 161500 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 182 | 20231122 | 161400 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 7948 |
| 183 | 20231122 | 161300 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 184 | 20231122 | 161200 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 185 | 20231122 | 161100 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 186 | 20231122 | 161000 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 187 | 20231122 | 160900 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 188 | 20231122 | 160800 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 189 | 20231122 | 160700 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 190 | 20231122 | 160600 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 191 | 20231122 | 160500 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 192 | 20231122 | 160400 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 193 | 20231122 | 160300 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 194 | 20231122 | 160200 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 195 | 20231122 | 160100 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 196 | 20231122 | 160000 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 197 | 20231122 | 155900 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 198 | 20231122 | 155800 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 199 | 20231122 | 155700 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 200 | 20231122 | 155600 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 201 | 20231122 | 155500 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 202 | 20231122 | 155400 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 203 | 20231122 | 155300 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 204 | 20231122 | 155200 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 205 | 20231122 | 155100 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 206 | 20231122 | 155000 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 207 | 20231122 | 154900 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 208 | 20231122 | 154800 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 209 | 20231122 | 154700 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 210 | 20231122 | 154600 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 211 | 20231122 | 154500 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 212 | 20231122 | 154400 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 7948 |
| 213 | 20231122 | 154300 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 214 | 20231122 | 154200 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 215 | 20231122 | 154100 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 216 | 20231122 | 154000 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 217 | 20231122 | 153900 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 218 | 20231122 | 153800 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 219 | 20231122 | 153700 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 220 | 20231122 | 153600 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 221 | 20231122 | 153500 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 222 | 20231122 | 153400 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 223 | 20231122 | 153300 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 224 | 20231122 | 153200 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 225 | 20231122 | 153100 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 0 |
| 226 | 20231122 | 153000 | 52021698800 | 169300 | 169300 | 169300 | 169300 | 7948 |
| 227 | 20231122 | 152900 | 50676102400 | 169100 | 169100 | 169100 | 169100 | 0 |
| 228 | 20231122 | 152800 | 50676102400 | 169100 | 169100 | 169100 | 169100 | 0 |
| 229 | 20231122 | 152700 | 50676102400 | 169100 | 169100 | 169100 | 169100 | 0 |
| 230 | 20231122 | 152600 | 50676102400 | 169100 | 169100 | 169100 | 169100 | 0 |
| 231 | 20231122 | 152500 | 50676102400 | 169100 | 169100 | 169100 | 169100 | 0 |
| 232 | 20231122 | 152400 | 50676102400 | 169100 | 169100 | 169100 | 169100 | 0 |
| 233 | 20231122 | 152300 | 50676102400 | 169100 | 169100 | 169100 | 169100 | 0 |
| 234 | 20231122 | 152200 | 50676102400 | 169100 | 169100 | 169100 | 169100 | 0 |
| 235 | 20231122 | 152100 | 50676102400 | 169100 | 169100 | 169100 | 169100 | 0 |
| 236 | 20231122 | 152000 | 50676102400 | 169100 | 169100 | 169100 | 169100 | 0 |
| 237 | 20231122 | 151900 | 50676102400 | 169100 | 169000 | 169100 | 169000 | 1596 |
| 238 | 20231122 | 151800 | 50406284200 | 169000 | 169000 | 169100 | 169000 | 2400 |
| 239 | 20231122 | 151700 | 50000634300 | 168900 | 168900 | 169000 | 168800 | 1063 |
| 240 | 20231122 | 151600 | 49821087200 | 168900 | 168700 | 168900 | 168700 | 1325 |
| 241 | 20231122 | 151500 | 49597394000 | 168800 | 168900 | 168900 | 168700 | 1139 |
| 242 | 20231122 | 151400 | 49405063700 | 168900 | 168900 | 168900 | 168600 | 1316 |
| 243 | 20231122 | 151300 | 49182906600 | 168900 | 168900 | 169000 | 168800 | 1510 |
| 244 | 20231122 | 151200 | 48927882400 | 168800 | 169000 | 169000 | 168800 | 990 |
| 245 | 20231122 | 151100 | 48760636100 | 168900 | 168800 | 168900 | 168600 | 2182 |
| 246 | 20231122 | 151000 | 48392397100 | 168800 | 169000 | 169000 | 168700 | 1594 |
| 247 | 20231122 | 150900 | 48123207200 | 169000 | 168800 | 169000 | 168700 | 1906 |
| 248 | 20231122 | 150800 | 47801307100 | 168800 | 168800 | 168900 | 168700 | 825 |
| 249 | 20231122 | 150700 | 47662036400 | 168900 | 168900 | 169000 | 168700 | 881 |
| 250 | 20231122 | 150600 | 47513293600 | 168900 | 168700 | 168900 | 168700 | 655 |
| 251 | 20231122 | 150500 | 47402688600 | 168700 | 168800 | 168900 | 168700 | 881 |
| 252 | 20231122 | 150400 | 47253995400 | 168800 | 168700 | 168900 | 168600 | 744 |
| 253 | 20231122 | 150300 | 47128408700 | 168700 | 168800 | 168900 | 168700 | 723 |
| 254 | 20231122 | 150200 | 47006360500 | 168800 | 168500 | 168800 | 168500 | 1069 |
| 255 | 20231122 | 150100 | 46826068500 | 168500 | 168600 | 168600 | 168400 | 854 |
| 256 | 20231122 | 150000 | 46682127600 | 168600 | 168600 | 168700 | 168500 | 472 |
| 257 | 20231122 | 145900 | 46602549500 | 168700 | 168700 | 168700 | 168600 | 594 |
| 258 | 20231122 | 145800 | 46502383700 | 168600 | 168500 | 168700 | 168500 | 689 |
| 259 | 20231122 | 145700 | 46386246100 | 168600 | 168500 | 168600 | 168400 | 826 |
| 260 | 20231122 | 145600 | 46247037400 | 168600 | 168500 | 168600 | 168500 | 407 |
| 261 | 20231122 | 145500 | 46178446300 | 168500 | 168500 | 168600 | 168300 | 909 |
| 262 | 20231122 | 145400 | 46025284100 | 168400 | 168400 | 168400 | 168300 | 459 |
| 263 | 20231122 | 145300 | 45948009600 | 168400 | 168500 | 168500 | 168300 | 1144 |
| 264 | 20231122 | 145200 | 45755387700 | 168500 | 168400 | 168500 | 168400 | 579 |
| 265 | 20231122 | 145100 | 45657847700 | 168400 | 168400 | 168500 | 168300 | 411 |
| 266 | 20231122 | 145000 | 45588633600 | 168400 | 168500 | 168500 | 168300 | 281 |
| 267 | 20231122 | 144900 | 45541315600 | 168500 | 168400 | 168500 | 168400 | 577 |
| 268 | 20231122 | 144800 | 45444120000 | 168300 | 168300 | 168400 | 168100 | 511 |
| 269 | 20231122 | 144700 | 45358127500 | 168300 | 168000 | 168300 | 168000 | 967 |
| 270 | 20231122 | 144600 | 45195471400 | 168100 | 168200 | 168300 | 168000 | 436 |
| 271 | 20231122 | 144500 | 45122146800 | 168300 | 168600 | 168600 | 168300 | 1107 |
| 272 | 20231122 | 144400 | 44935717200 | 168600 | 168500 | 168600 | 168500 | 362 |
| 273 | 20231122 | 144300 | 44874699200 | 168500 | 168500 | 168600 | 168400 | 739 |
| 274 | 20231122 | 144200 | 44750173400 | 168600 | 168600 | 168800 | 168600 | 481 |
| 275 | 20231122 | 144100 | 44669039400 | 168600 | 168500 | 168700 | 168500 | 156 |
| 276 | 20231122 | 144000 | 44642739900 | 168500 | 168500 | 168600 | 168400 | 633 |
| 277 | 20231122 | 143900 | 44536102800 | 168500 | 168800 | 168800 | 168500 | 802 |
| 278 | 20231122 | 143800 | 44400870400 | 168800 | 168900 | 169000 | 168800 | 719 |
| 279 | 20231122 | 143700 | 44279433000 | 168900 | 169000 | 169000 | 168800 | 675 |
| 280 | 20231122 | 143600 | 44165425900 | 168900 | 169000 | 169100 | 168900 | 765 |
| 281 | 20231122 | 143500 | 44036137500 | 169000 | 169000 | 169200 | 168900 | 963 |
| 282 | 20231122 | 143400 | 43873297400 | 169000 | 169000 | 169200 | 168900 | 567 |
| 283 | 20231122 | 143300 | 43777448600 | 169000 | 169100 | 169200 | 169000 | 914 |
| 284 | 20231122 | 143200 | 43622870200 | 169000 | 168800 | 169300 | 168800 | 1774 |
| 285 | 20231122 | 143100 | 43322926200 | 168900 | 169000 | 169000 | 168800 | 1040 |
| 286 | 20231122 | 143000 | 43147233300 | 169100 | 169000 | 169200 | 169000 | 3559 |
| 287 | 20231122 | 142900 | 42545519800 | 169000 | 169000 | 169000 | 168900 | 996 |
| 288 | 20231122 | 142800 | 42377245900 | 169000 | 168800 | 169000 | 168700 | 1947 |
| 289 | 20231122 | 142700 | 42048439500 | 168700 | 168500 | 168800 | 168500 | 1089 |
| 290 | 20231122 | 142600 | 41864771100 | 168500 | 168500 | 168500 | 168400 | 504 |
| 291 | 20231122 | 142500 | 41779857600 | 168500 | 168300 | 168500 | 168300 | 1079 |
| 292 | 20231122 | 142400 | 41598172500 | 168300 | 167900 | 168300 | 167900 | 621 |
| 293 | 20231122 | 142300 | 41493786200 | 167900 | 168200 | 168300 | 167900 | 861 |
| 294 | 20231122 | 142200 | 41349051200 | 168200 | 168600 | 168600 | 168100 | 583 |
| 295 | 20231122 | 142100 | 41250841400 | 168600 | 168600 | 168600 | 168500 | 736 |
| 296 | 20231122 | 142000 | 41126774900 | 168600 | 168000 | 168600 | 167900 | 4577 |
| 297 | 20231122 | 141900 | 40356378700 | 167900 | 167800 | 168100 | 167700 | 462 |
| 298 | 20231122 | 141800 | 40278817100 | 167800 | 168100 | 168200 | 167800 | 736 |
| 299 | 20231122 | 141700 | 40155154400 | 168000 | 168200 | 168200 | 167800 | 1300 |
| 300 | 20231122 | 141600 | 39936723700 | 168200 | 167700 | 168200 | 167600 | 2363 |
| 301 | 20231122 | 141500 | 39539754400 | 167700 | 168000 | 168000 | 167700 | 137 |
| 302 | 20231122 | 141400 | 39516763600 | 167800 | 167600 | 168000 | 167500 | 2062 |
| 303 | 20231122 | 141300 | 39170728400 | 167500 | 167700 | 167700 | 167400 | 542 |
| 304 | 20231122 | 141200 | 39079919500 | 167700 | 167600 | 167800 | 167600 | 593 |
| 305 | 20231122 | 141100 | 38980477800 | 167600 | 167300 | 167600 | 167300 | 1830 |
| 306 | 20231122 | 141000 | 38674049200 | 167100 | 167000 | 167300 | 166900 | 985 |
| 307 | 20231122 | 140900 | 38509420100 | 167000 | 167100 | 167200 | 167000 | 391 |
| 308 | 20231122 | 140800 | 38444099300 | 167200 | 167100 | 167200 | 167100 | 329 |
| 309 | 20231122 | 140700 | 38389097300 | 167200 | 166800 | 167200 | 166700 | 1242 |
| 310 | 20231122 | 140600 | 38181623700 | 166900 | 166600 | 166900 | 166600 | 376 |
| 311 | 20231122 | 140500 | 38118919700 | 166600 | 166600 | 166800 | 166600 | 104 |
| 312 | 20231122 | 140400 | 38101585900 | 166600 | 166800 | 166800 | 166600 | 204 |
| 313 | 20231122 | 140300 | 38067579400 | 166700 | 166500 | 166800 | 166400 | 1172 |
| 314 | 20231122 | 140200 | 37872414800 | 166400 | 166700 | 166700 | 166400 | 284 |
| 315 | 20231122 | 140100 | 37825117300 | 166700 | 166600 | 166700 | 166500 | 334 |
| 316 | 20231122 | 140000 | 37769482100 | 166500 | 166600 | 166700 | 166500 | 570 |
| 317 | 20231122 | 135900 | 37674570400 | 166700 | 166600 | 166700 | 166600 | 238 |
| 318 | 20231122 | 135800 | 37634902100 | 166600 | 166700 | 166700 | 166600 | 105 |
| 319 | 20231122 | 135700 | 37617406700 | 166700 | 166500 | 166700 | 166400 | 179 |
| 320 | 20231122 | 135600 | 37587601100 | 166500 | 166800 | 166800 | 166500 | 203 |
| 321 | 20231122 | 135500 | 37553768800 | 166800 | 166700 | 166900 | 166600 | 833 |
| 322 | 20231122 | 135400 | 37414889800 | 166800 | 166800 | 166900 | 166700 | 331 |
| 323 | 20231122 | 135300 | 37359673300 | 166800 | 166800 | 166900 | 166800 | 109 |
| 324 | 20231122 | 135200 | 37341487200 | 166800 | 166900 | 167000 | 166700 | 477 |
| 325 | 20231122 | 135100 | 37261877200 | 167000 | 167000 | 167100 | 166900 | 302 |
| 326 | 20231122 | 135000 | 37211446300 | 167000 | 167000 | 167200 | 167000 | 281 |
| 327 | 20231122 | 134900 | 37164495000 | 167000 | 166900 | 167100 | 166900 | 734 |
| 328 | 20231122 | 134800 | 37041913700 | 167000 | 167000 | 167100 | 166900 | 318 |
| 329 | 20231122 | 134700 | 36988816200 | 167000 | 167200 | 167200 | 167000 | 226 |
| 330 | 20231122 | 134600 | 36951051900 | 167200 | 166800 | 167200 | 166800 | 595 |
| 331 | 20231122 | 134500 | 36851683200 | 166800 | 166900 | 167000 | 166800 | 139 |
| 332 | 20231122 | 134400 | 36828484700 | 167000 | 166900 | 167000 | 166900 | 282 |
| 333 | 20231122 | 134300 | 36781403600 | 166900 | 167000 | 167000 | 166900 | 474 |
| 334 | 20231122 | 134200 | 36702268500 | 167000 | 166800 | 167000 | 166700 | 298 |
| 335 | 20231122 | 134100 | 36652552200 | 166800 | 166800 | 166900 | 166700 | 220 |
| 336 | 20231122 | 134000 | 36615853100 | 166800 | 166800 | 166900 | 166800 | 261 |
| 337 | 20231122 | 133900 | 36572311500 | 166800 | 166600 | 166800 | 166500 | 536 |
| 338 | 20231122 | 133800 | 36482943700 | 166600 | 166300 | 166600 | 166300 | 274 |
| 339 | 20231122 | 133700 | 36437339000 | 166300 | 166400 | 166500 | 166300 | 321 |
| 340 | 20231122 | 133600 | 36383928900 | 166400 | 165900 | 166400 | 165800 | 621 |
| 341 | 20231122 | 133500 | 36280779300 | 165800 | 165700 | 165900 | 165700 | 146 |
| 342 | 20231122 | 133400 | 36256576700 | 165900 | 165800 | 166000 | 165700 | 552 |
| 343 | 20231122 | 133300 | 36165050700 | 166000 | 165900 | 166000 | 165700 | 770 |
| 344 | 20231122 | 133200 | 36037279400 | 166000 | 165800 | 166000 | 165800 | 99 |
| 345 | 20231122 | 133100 | 36020852200 | 165900 | 165900 | 166000 | 165900 | 187 |
| 346 | 20231122 | 133000 | 35989815200 | 165900 | 166000 | 166000 | 165900 | 94 |
| 347 | 20231122 | 132900 | 35974218200 | 165900 | 165900 | 166000 | 165800 | 852 |
| 348 | 20231122 | 132800 | 35832846900 | 166000 | 166000 | 166000 | 165900 | 251 |
| 349 | 20231122 | 132700 | 35791199300 | 166000 | 166000 | 166000 | 165900 | 333 |
| 350 | 20231122 | 132600 | 35735952300 | 166000 | 166100 | 166100 | 165900 | 530 |
| 351 | 20231122 | 132500 | 35647965000 | 166200 | 166000 | 166200 | 166000 | 186 |
| 352 | 20231122 | 132400 | 35617077100 | 166000 | 166000 | 166100 | 166000 | 91 |
| 353 | 20231122 | 132300 | 35601970300 | 166100 | 166100 | 166200 | 166000 | 211 |
| 354 | 20231122 | 132200 | 35566931300 | 166200 | 166100 | 166200 | 166000 | 169 |
| 355 | 20231122 | 132100 | 35538861600 | 166100 | 166100 | 166300 | 166000 | 161 |
| 356 | 20231122 | 132000 | 35512115600 | 166100 | 165800 | 166100 | 165800 | 324 |
| 357 | 20231122 | 131900 | 35458351900 | 165900 | 165500 | 165900 | 165500 | 175 |
| 358 | 20231122 | 131800 | 35429343400 | 165600 | 165700 | 165700 | 165500 | 163 |
| 359 | 20231122 | 131700 | 35402346600 | 165700 | 165900 | 165900 | 165600 | 906 |
| 360 | 20231122 | 131600 | 35252191200 | 165900 | 165900 | 166000 | 165800 | 257 |
| 361 | 20231122 | 131500 | 35209545000 | 165900 | 166000 | 166000 | 165900 | 131 |
| 362 | 20231122 | 131400 | 35187809800 | 166000 | 166000 | 166000 | 165900 | 226 |
| 363 | 20231122 | 131300 | 35150305700 | 166000 | 166000 | 166100 | 166000 | 197 |
| 364 | 20231122 | 131200 | 35117596600 | 166000 | 166200 | 166200 | 166000 | 111 |
| 365 | 20231122 | 131100 | 35099161900 | 166100 | 166400 | 166500 | 166100 | 296 |
| 366 | 20231122 | 131000 | 35049933800 | 166400 | 166500 | 166600 | 166400 | 158 |
| 367 | 20231122 | 130900 | 35023628100 | 166500 | 166600 | 166600 | 166500 | 213 |
| 368 | 20231122 | 130800 | 34988161500 | 166500 | 166500 | 166600 | 166500 | 329 |
| 369 | 20231122 | 130700 | 34933362400 | 166600 | 166300 | 166600 | 166300 | 205 |
| 370 | 20231122 | 130600 | 34899238200 | 166300 | 166400 | 166400 | 166200 | 506 |
| 371 | 20231122 | 130500 | 34815091900 | 166300 | 166800 | 166800 | 166300 | 516 |
| 372 | 20231122 | 130400 | 34729156400 | 166900 | 167100 | 167100 | 166900 | 631 |
| 373 | 20231122 | 130300 | 34623785600 | 167100 | 167400 | 167400 | 167100 | 468 |
| 374 | 20231122 | 130200 | 34545509300 | 167400 | 167400 | 167500 | 167400 | 243 |
| 375 | 20231122 | 130100 | 34504828700 | 167400 | 167300 | 167500 | 167300 | 1060 |
| 376 | 20231122 | 130000 | 34327379400 | 167400 | 167500 | 167500 | 167300 | 140 |
| 377 | 20231122 | 125900 | 34303941200 | 167400 | 167400 | 167500 | 167400 | 302 |
| 378 | 20231122 | 125800 | 34253382500 | 167400 | 167400 | 167500 | 167300 | 218 |
| 379 | 20231122 | 125700 | 34216883500 | 167400 | 167300 | 167500 | 167300 | 385 |
| 380 | 20231122 | 125600 | 34152438400 | 167400 | 167300 | 167400 | 167200 | 248 |
| 381 | 20231122 | 125500 | 34110945600 | 167300 | 167200 | 167300 | 167200 | 653 |
| 382 | 20231122 | 125400 | 34001712900 | 167200 | 167100 | 167300 | 167100 | 631 |
| 383 | 20231122 | 125300 | 33896204400 | 167200 | 167100 | 167300 | 167000 | 341 |
| 384 | 20231122 | 125200 | 33839198800 | 167200 | 167100 | 167200 | 167100 | 125 |
| 385 | 20231122 | 125100 | 33818309000 | 167100 | 166900 | 167100 | 166900 | 301 |
| 386 | 20231122 | 125000 | 33768048700 | 166900 | 167200 | 167400 | 166900 | 294 |
| 387 | 20231122 | 124900 | 33718904700 | 167200 | 166800 | 167300 | 166800 | 1941 |
| 388 | 20231122 | 124800 | 33394615500 | 166800 | 166700 | 166900 | 166600 | 425 |
| 389 | 20231122 | 124700 | 33323744400 | 166700 | 166300 | 166700 | 166300 | 496 |
| 390 | 20231122 | 124600 | 33241162900 | 166300 | 166300 | 166400 | 166300 | 199 |
| 391 | 20231122 | 124500 | 33208057600 | 166300 | 166300 | 166400 | 166300 | 382 |
| 392 | 20231122 | 124400 | 33144529100 | 166300 | 166400 | 166400 | 166300 | 94 |
| 393 | 20231122 | 124300 | 33128891200 | 166400 | 166300 | 166400 | 166300 | 359 |
| 394 | 20231122 | 124200 | 33069160800 | 166300 | 166600 | 166600 | 166300 | 1453 |
| 395 | 20231122 | 124100 | 32827325800 | 166700 | 166800 | 166800 | 166600 | 174 |
| 396 | 20231122 | 124000 | 32798314900 | 166700 | 166700 | 166800 | 166700 | 111 |
| 397 | 20231122 | 123900 | 32779808900 | 166700 | 166800 | 166800 | 166600 | 393 |
| 398 | 20231122 | 123800 | 32714268400 | 166800 | 166600 | 166800 | 166500 | 350 |
| 399 | 20231122 | 123700 | 32655911200 | 166700 | 166800 | 166800 | 166600 | 65 |
| 400 | 20231122 | 123600 | 32645076700 | 166700 | 166400 | 166800 | 166400 | 1133 |
| 401 | 20231122 | 123500 | 32456309900 | 166500 | 166400 | 166500 | 166400 | 159 |
| 402 | 20231122 | 123400 | 32429842500 | 166400 | 166500 | 166500 | 166400 | 61 |
| 403 | 20231122 | 123300 | 32419688500 | 166500 | 166400 | 166600 | 166300 | 363 |
| 404 | 20231122 | 123200 | 32359271400 | 166400 | 166300 | 166400 | 166300 | 116 |
| 405 | 20231122 | 123100 | 32339978700 | 166400 | 166400 | 166500 | 166300 | 105 |
| 406 | 20231122 | 123000 | 32322510100 | 166400 | 166400 | 166400 | 166300 | 276 |
| 407 | 20231122 | 122900 | 32276586900 | 166400 | 166500 | 166500 | 166300 | 314 |
| 408 | 20231122 | 122800 | 32224323600 | 166500 | 166400 | 166500 | 166300 | 270 |
| 409 | 20231122 | 122700 | 32179375000 | 166300 | 166400 | 166400 | 166300 | 84 |
| 410 | 20231122 | 122600 | 32165402400 | 166400 | 166400 | 166500 | 166400 | 70 |
| 411 | 20231122 | 122500 | 32153753400 | 166400 | 166400 | 166400 | 166300 | 521 |
| 412 | 20231122 | 122400 | 32067077300 | 166300 | 166300 | 166300 | 166100 | 192 |
| 413 | 20231122 | 122300 | 32035159800 | 166300 | 166300 | 166400 | 166200 | 80 |
| 414 | 20231122 | 122200 | 32021856800 | 166300 | 166000 | 166300 | 166000 | 612 |
| 415 | 20231122 | 122100 | 31920166500 | 166100 | 166100 | 166100 | 165900 | 436 |
| 416 | 20231122 | 122000 | 31847790700 | 166100 | 166000 | 166200 | 166000 | 277 |
| 417 | 20231122 | 121900 | 31801784000 | 166100 | 166100 | 166200 | 166000 | 218 |
| 418 | 20231122 | 121800 | 31765589500 | 166100 | 166200 | 166200 | 166000 | 125 |
| 419 | 20231122 | 121700 | 31744828800 | 166100 | 165900 | 166200 | 165900 | 683 |
| 420 | 20231122 | 121600 | 31631415200 | 165900 | 166000 | 166000 | 165900 | 21 |
| 421 | 20231122 | 121500 | 31627931000 | 165900 | 165900 | 166000 | 165800 | 653 |
| 422 | 20231122 | 121400 | 31519596700 | 165900 | 166000 | 166000 | 165900 | 35 |
| 423 | 20231122 | 121300 | 31513789700 | 165900 | 165900 | 166000 | 165900 | 191 |
| 424 | 20231122 | 121200 | 31482090200 | 165900 | 166000 | 166100 | 165900 | 269 |
| 425 | 20231122 | 121100 | 31437455700 | 166000 | 165800 | 166000 | 165800 | 418 |
| 426 | 20231122 | 121000 | 31368077000 | 165800 | 165900 | 166000 | 165800 | 230 |
| 427 | 20231122 | 120900 | 31329929900 | 165800 | 165700 | 165800 | 165700 | 112 |
| 428 | 20231122 | 120800 | 31311363700 | 165700 | 165700 | 165900 | 165700 | 156 |
| 429 | 20231122 | 120700 | 31285503900 | 165700 | 165900 | 166000 | 165700 | 323 |
| 430 | 20231122 | 120600 | 31231940600 | 165800 | 165800 | 165900 | 165800 | 103 |
| 431 | 20231122 | 120500 | 31214859200 | 165800 | 165600 | 165800 | 165600 | 96 |
| 432 | 20231122 | 120400 | 31198950400 | 165700 | 165700 | 165700 | 165600 | 68 |
| 433 | 20231122 | 120300 | 31187686800 | 165700 | 165600 | 165700 | 165600 | 66 |
| 434 | 20231122 | 120200 | 31176751400 | 165600 | 165600 | 165700 | 165600 | 116 |
| 435 | 20231122 | 120100 | 31157538500 | 165600 | 165700 | 165700 | 165600 | 43 |
| 436 | 20231122 | 120000 | 31150416300 | 165600 | 165600 | 165700 | 165500 | 115 |
| 437 | 20231122 | 115900 | 31131372300 | 165500 | 165600 | 165600 | 165500 | 56 |
| 438 | 20231122 | 115800 | 31122104000 | 165600 | 165700 | 165700 | 165500 | 212 |
| 439 | 20231122 | 115700 | 31087000200 | 165600 | 165900 | 166000 | 165500 | 142 |
| 440 | 20231122 | 115600 | 31063440600 | 165900 | 166000 | 166000 | 165900 | 581 |
| 441 | 20231122 | 115500 | 30967045900 | 166000 | 165500 | 166000 | 165500 | 716 |
| 442 | 20231122 | 115400 | 30848340300 | 165500 | 165600 | 165600 | 165500 | 125 |
| 443 | 20231122 | 115300 | 30827643100 | 165700 | 165500 | 165700 | 165500 | 187 |
| 444 | 20231122 | 115200 | 30796677100 | 165500 | 165500 | 165600 | 165500 | 33 |
| 445 | 20231122 | 115100 | 30791215100 | 165500 | 165400 | 165600 | 165300 | 371 |
| 446 | 20231122 | 115000 | 30729837200 | 165300 | 165300 | 165400 | 165200 | 117 |
| 447 | 20231122 | 114900 | 30710497700 | 165300 | 165300 | 165300 | 165200 | 49 |
| 448 | 20231122 | 114800 | 30702399600 | 165200 | 165200 | 165300 | 165200 | 129 |
| 449 | 20231122 | 114700 | 30681083900 | 165200 | 165100 | 165200 | 165100 | 60 |
| 450 | 20231122 | 114600 | 30671174100 | 165100 | 165200 | 165300 | 165100 | 60 |
| 451 | 20231122 | 114500 | 30661261400 | 165200 | 165100 | 165300 | 165100 | 186 |
| 452 | 20231122 | 114400 | 30630539200 | 165200 | 165200 | 165300 | 165200 | 165 |
| 453 | 20231122 | 114300 | 30603281100 | 165200 | 165300 | 165300 | 165200 | 37 |
| 454 | 20231122 | 114200 | 30597165900 | 165300 | 165300 | 165300 | 165200 | 151 |
| 455 | 20231122 | 114100 | 30572208200 | 165200 | 165400 | 165400 | 165200 | 20 |
| 456 | 20231122 | 114000 | 30568903200 | 165300 | 165200 | 165300 | 165200 | 130 |
| 457 | 20231122 | 113900 | 30547418900 | 165200 | 165300 | 165300 | 165200 | 298 |
| 458 | 20231122 | 113800 | 30498186000 | 165300 | 165300 | 165400 | 165200 | 63 |
| 459 | 20231122 | 113700 | 30487775100 | 165500 | 165000 | 165500 | 165000 | 407 |
| 460 | 20231122 | 113600 | 30420488900 | 165100 | 165000 | 165200 | 165000 | 370 |
| 461 | 20231122 | 113500 | 30359402900 | 165100 | 165000 | 165200 | 165000 | 150 |
| 462 | 20231122 | 113400 | 30334642300 | 165100 | 165000 | 165200 | 164900 | 142 |
| 463 | 20231122 | 113300 | 30311212000 | 165000 | 164900 | 165000 | 164900 | 290 |
| 464 | 20231122 | 113200 | 30263370400 | 164900 | 165000 | 165100 | 164900 | 417 |
| 465 | 20231122 | 113100 | 30194568900 | 165000 | 165000 | 165000 | 164900 | 143 |
| 466 | 20231122 | 113000 | 30170977200 | 165000 | 165300 | 165300 | 165000 | 327 |
| 467 | 20231122 | 112900 | 30116947500 | 165200 | 165300 | 165400 | 165200 | 90 |
| 468 | 20231122 | 112800 | 30102077400 | 165300 | 165600 | 165600 | 165300 | 353 |
| 469 | 20231122 | 112700 | 30043700300 | 165500 | 165400 | 165500 | 165300 | 302 |
| 470 | 20231122 | 112600 | 29993727600 | 165400 | 165200 | 165400 | 165200 | 197 |
| 471 | 20231122 | 112500 | 29961155500 | 165200 | 165200 | 165300 | 165100 | 464 |
| 472 | 20231122 | 112400 | 29884527600 | 165200 | 165100 | 165400 | 165100 | 111 |
| 473 | 20231122 | 112300 | 29866183900 | 165100 | 165200 | 165200 | 165100 | 62 |
| 474 | 20231122 | 112200 | 29855943300 | 165100 | 165000 | 165100 | 165000 | 120 |
| 475 | 20231122 | 112100 | 29836134800 | 165000 | 165000 | 165100 | 165000 | 60 |
| 476 | 20231122 | 112000 | 29826232800 | 165000 | 165000 | 165100 | 164900 | 562 |
| 477 | 20231122 | 111900 | 29733483700 | 165100 | 165000 | 165100 | 165000 | 158 |
| 478 | 20231122 | 111800 | 29707408400 | 165000 | 165100 | 165400 | 165000 | 101 |
| 479 | 20231122 | 111700 | 29690731000 | 165100 | 165000 | 165100 | 165000 | 125 |
| 480 | 20231122 | 111600 | 29670095300 | 165100 | 165500 | 165600 | 165000 | 87 |
| 481 | 20231122 | 111500 | 29655709300 | 165600 | 165600 | 165900 | 165500 | 627 |
| 482 | 20231122 | 111400 | 29551813300 | 165600 | 165000 | 165600 | 165000 | 651 |
| 483 | 20231122 | 111300 | 29444140500 | 165000 | 164900 | 165000 | 164800 | 413 |
| 484 | 20231122 | 111200 | 29376017100 | 164900 | 164800 | 165000 | 164800 | 125 |
| 485 | 20231122 | 111100 | 29355407800 | 164700 | 164800 | 164800 | 164700 | 141 |
| 486 | 20231122 | 111000 | 29332184100 | 164800 | 165100 | 165100 | 164700 | 351 |
| 487 | 20231122 | 110900 | 29274311200 | 165100 | 165200 | 165300 | 165100 | 358 |
| 488 | 20231122 | 110800 | 29215173600 | 165200 | 165100 | 165400 | 165100 | 234 |
| 489 | 20231122 | 110700 | 29176514200 | 165100 | 164900 | 165100 | 164900 | 420 |
| 490 | 20231122 | 110600 | 29107220500 | 164900 | 165000 | 165000 | 164900 | 153 |
| 491 | 20231122 | 110500 | 29081988600 | 164900 | 164900 | 165000 | 164800 | 220 |
| 492 | 20231122 | 110400 | 29045711200 | 164900 | 164900 | 164900 | 164700 | 659 |
| 493 | 20231122 | 110300 | 28937077800 | 165000 | 165000 | 165000 | 164900 | 280 |
| 494 | 20231122 | 110200 | 28890897400 | 165000 | 164800 | 165000 | 164800 | 348 |
| 495 | 20231122 | 110100 | 28833506700 | 164800 | 164800 | 164900 | 164800 | 102 |
| 496 | 20231122 | 110000 | 28816692500 | 164900 | 164800 | 164900 | 164800 | 354 |
| 497 | 20231122 | 105900 | 28758334400 | 164800 | 164800 | 164800 | 164600 | 409 |
| 498 | 20231122 | 105800 | 28690976900 | 164800 | 165000 | 165000 | 164700 | 212 |
| 499 | 20231122 | 105700 | 28656033600 | 164900 | 164600 | 164900 | 164600 | 572 |
| 500 | 20231122 | 105600 | 28561797000 | 164600 | 164700 | 164700 | 164600 | 168 |
| 501 | 20231122 | 105500 | 28534134700 | 164700 | 164500 | 164700 | 164400 | 348 |
| 502 | 20231122 | 105400 | 28476863600 | 164400 | 164500 | 164600 | 164400 | 208 |
| 503 | 20231122 | 105300 | 28442654400 | 164500 | 164500 | 164500 | 164400 | 223 |
| 504 | 20231122 | 105200 | 28405982200 | 164400 | 164400 | 164500 | 164400 | 162 |
| 505 | 20231122 | 105100 | 28379346300 | 164500 | 164400 | 164500 | 164300 | 139 |
| 506 | 20231122 | 105000 | 28356492400 | 164300 | 164500 | 164700 | 164300 | 423 |
| 507 | 20231122 | 104900 | 28286934600 | 164500 | 164400 | 164700 | 164400 | 199 |
| 508 | 20231122 | 104800 | 28254187100 | 164400 | 164500 | 164500 | 164300 | 416 |
| 509 | 20231122 | 104700 | 28185784400 | 164500 | 164400 | 164500 | 164200 | 756 |
| 510 | 20231122 | 104600 | 28061505700 | 164400 | 164400 | 164600 | 164400 | 295 |
| 511 | 20231122 | 104500 | 28013001000 | 164500 | 164700 | 164800 | 164500 | 331 |
| 512 | 20231122 | 104400 | 27958520800 | 164700 | 164300 | 164800 | 164300 | 375 |
| 513 | 20231122 | 104300 | 27896838900 | 164300 | 164300 | 164400 | 164200 | 388 |
| 514 | 20231122 | 104200 | 27833090400 | 164300 | 164400 | 164500 | 164300 | 198 |
| 515 | 20231122 | 104100 | 27800542300 | 164500 | 164700 | 164700 | 164500 | 704 |
| 516 | 20231122 | 104000 | 27684671200 | 164700 | 164700 | 164800 | 164600 | 280 |
| 517 | 20231122 | 103900 | 27638555300 | 164700 | 164800 | 164900 | 164600 | 487 |
| 518 | 20231122 | 103800 | 27558353600 | 164800 | 164700 | 164900 | 164600 | 280 |
| 519 | 20231122 | 103700 | 27512227700 | 164700 | 164500 | 164900 | 164500 | 443 |
| 520 | 20231122 | 103600 | 27439314100 | 164500 | 164500 | 164600 | 164500 | 370 |
| 521 | 20231122 | 103500 | 27378417000 | 164500 | 164400 | 164600 | 164400 | 476 |
| 522 | 20231122 | 103400 | 27300114800 | 164400 | 164400 | 164500 | 164300 | 410 |
| 523 | 20231122 | 103300 | 27232713700 | 164500 | 164700 | 164900 | 164400 | 477 |
| 524 | 20231122 | 103200 | 27154198700 | 164800 | 164500 | 165100 | 164500 | 821 |
| 525 | 20231122 | 103100 | 27018813100 | 164500 | 164200 | 164600 | 164200 | 671 |
| 526 | 20231122 | 103000 | 26908478600 | 164200 | 164500 | 164500 | 164000 | 2102 |
| 527 | 20231122 | 102900 | 26563461200 | 164400 | 165000 | 165000 | 164400 | 2521 |
| 528 | 20231122 | 102800 | 26148173800 | 164900 | 165100 | 165200 | 164900 | 999 |
| 529 | 20231122 | 102700 | 25983313100 | 165100 | 165200 | 165500 | 165100 | 285 |
| 530 | 20231122 | 102600 | 25936208200 | 165200 | 164900 | 165200 | 164900 | 443 |
| 531 | 20231122 | 102500 | 25863098200 | 164900 | 165200 | 165200 | 164900 | 2063 |
| 532 | 20231122 | 102400 | 25522597200 | 165200 | 165300 | 165300 | 165100 | 650 |
| 533 | 20231122 | 102300 | 25415199600 | 165200 | 165300 | 165300 | 165200 | 1139 |
| 534 | 20231122 | 102200 | 25226971900 | 165300 | 165400 | 165600 | 165300 | 447 |
| 535 | 20231122 | 102100 | 25153033000 | 165400 | 165600 | 165600 | 165300 | 1007 |
| 536 | 20231122 | 102000 | 24986489200 | 165600 | 165600 | 165700 | 165400 | 646 |
| 537 | 20231122 | 101900 | 24879566200 | 165600 | 165800 | 165800 | 165500 | 420 |
| 538 | 20231122 | 101800 | 24809994200 | 165800 | 166400 | 166500 | 165800 | 1717 |
| 539 | 20231122 | 101700 | 24524640400 | 166300 | 166000 | 166500 | 166000 | 519 |
| 540 | 20231122 | 101600 | 24438336600 | 166100 | 166100 | 166200 | 166100 | 136 |
| 541 | 20231122 | 101500 | 24415745700 | 166200 | 165900 | 166200 | 165800 | 1430 |
| 542 | 20231122 | 101400 | 24178387400 | 166000 | 166200 | 166200 | 165900 | 924 |
| 543 | 20231122 | 101300 | 24024978700 | 166200 | 166000 | 166400 | 166000 | 185 |
| 544 | 20231122 | 101200 | 23994249800 | 166100 | 166100 | 166600 | 166000 | 392 |
| 545 | 20231122 | 101100 | 23929094600 | 166100 | 166100 | 166100 | 165900 | 335 |
| 546 | 20231122 | 101000 | 23873496400 | 166000 | 166300 | 166300 | 165900 | 512 |
| 547 | 20231122 | 100900 | 23788508400 | 166200 | 166300 | 166600 | 166100 | 541 |
| 548 | 20231122 | 100800 | 23698490500 | 166400 | 166000 | 166400 | 166000 | 606 |
| 549 | 20231122 | 100700 | 23597879000 | 166200 | 165900 | 166400 | 165900 | 1058 |
| 550 | 20231122 | 100600 | 23422142300 | 165800 | 165300 | 166300 | 165100 | 815 |
| 551 | 20231122 | 100500 | 23287020800 | 165200 | 165200 | 165500 | 165100 | 731 |
| 552 | 20231122 | 100400 | 23166227100 | 165200 | 165800 | 165900 | 165100 | 3020 |
| 553 | 20231122 | 100300 | 22666374200 | 165800 | 166600 | 166600 | 165800 | 1939 |
| 554 | 20231122 | 100200 | 22344152000 | 166600 | 166400 | 166600 | 166300 | 204 |
| 555 | 20231122 | 100100 | 22310186800 | 166500 | 166800 | 167100 | 166300 | 1221 |
| 556 | 20231122 | 100000 | 22106611800 | 166800 | 166300 | 167000 | 166300 | 435 |
| 557 | 20231122 | 095900 | 22034186800 | 166300 | 166300 | 166500 | 166100 | 905 |
| 558 | 20231122 | 095800 | 21883661100 | 166200 | 166800 | 167000 | 166200 | 874 |
| 559 | 20231122 | 095700 | 21737994200 | 166800 | 167100 | 167200 | 166500 | 1385 |
| 560 | 20231122 | 095600 | 21506965200 | 167100 | 168100 | 168200 | 167000 | 1463 |
| 561 | 20231122 | 095500 | 21261702700 | 168200 | 168200 | 168800 | 168100 | 4667 |
| 562 | 20231122 | 095400 | 20475731300 | 168200 | 167700 | 168300 | 167500 | 2483 |
| 563 | 20231122 | 095300 | 20058534200 | 167600 | 167300 | 167700 | 167300 | 1254 |
| 564 | 20231122 | 095200 | 19848492500 | 167300 | 166600 | 167500 | 166600 | 2983 |
| 565 | 20231122 | 095100 | 19350153500 | 166600 | 166700 | 166900 | 166600 | 966 |
| 566 | 20231122 | 095000 | 19189080900 | 166700 | 166500 | 166800 | 166500 | 1262 |
| 567 | 20231122 | 094900 | 18978757200 | 166500 | 166000 | 166600 | 166000 | 652 |
| 568 | 20231122 | 094800 | 18870354900 | 166000 | 166000 | 166700 | 165900 | 1909 |
| 569 | 20231122 | 094700 | 18552789000 | 166200 | 166200 | 166500 | 165600 | 1921 |
| 570 | 20231122 | 094600 | 18234040500 | 166200 | 166800 | 167300 | 166100 | 2318 |
| 571 | 20231122 | 094500 | 17847742400 | 166800 | 168400 | 168400 | 166800 | 2548 |
| 572 | 20231122 | 094400 | 17420284800 | 168400 | 169000 | 169100 | 168300 | 4010 |
| 573 | 20231122 | 094300 | 16743243700 | 169000 | 168400 | 169400 | 168300 | 10929 |
| 574 | 20231122 | 094200 | 14898870200 | 168400 | 167600 | 168400 | 167400 | 3370 |
| 575 | 20231122 | 094100 | 14332059700 | 167500 | 167300 | 167800 | 167300 | 885 |
| 576 | 20231122 | 094000 | 14183683000 | 167300 | 166100 | 167500 | 166100 | 4789 |
| 577 | 20231122 | 093900 | 13383659500 | 166100 | 167200 | 167200 | 166000 | 2498 |
| 578 | 20231122 | 093800 | 12967165600 | 167300 | 167700 | 168300 | 167100 | 3565 |
| 579 | 20231122 | 093700 | 12368905900 | 167700 | 167500 | 168300 | 167000 | 6095 |
| 580 | 20231122 | 093600 | 11347645600 | 167500 | 168200 | 168500 | 167400 | 3158 |
| 581 | 20231122 | 093500 | 10816591700 | 168100 | 167700 | 168500 | 167600 | 6909 |
| 582 | 20231122 | 093400 | 9654946300 | 167700 | 167300 | 167900 | 166300 | 5809 |
| 583 | 20231122 | 093300 | 8682807800 | 167300 | 166100 | 167400 | 166000 | 6015 |
| 584 | 20231122 | 093200 | 7681040800 | 166000 | 165800 | 166100 | 165700 | 3125 |
| 585 | 20231122 | 093100 | 7162495700 | 165700 | 165300 | 165900 | 165300 | 2755 |
| 586 | 20231122 | 093000 | 6706054000 | 165300 | 164900 | 165400 | 164300 | 3573 |
| 587 | 20231122 | 092900 | 6116677000 | 164900 | 163300 | 165000 | 163200 | 5952 |
| 588 | 20231122 | 092800 | 5138688200 | 163300 | 163400 | 163600 | 163200 | 719 |
| 589 | 20231122 | 092700 | 5021200700 | 163500 | 162800 | 163500 | 162700 | 2817 |
| 590 | 20231122 | 092600 | 4561738100 | 162900 | 162500 | 163000 | 162300 | 470 |
| 591 | 20231122 | 092500 | 4485244000 | 162600 | 162800 | 162800 | 162400 | 253 |
| 592 | 20231122 | 092400 | 4444116300 | 162800 | 162700 | 163000 | 162300 | 1038 |
| 593 | 20231122 | 092300 | 4275252000 | 162800 | 162600 | 162900 | 162400 | 637 |
| 594 | 20231122 | 092200 | 4171585800 | 162600 | 161800 | 162800 | 161800 | 379 |
| 595 | 20231122 | 092100 | 4110072200 | 161700 | 161800 | 161900 | 161500 | 230 |
| 596 | 20231122 | 092000 | 4072891700 | 161800 | 162200 | 162200 | 161600 | 822 |
| 597 | 20231122 | 091900 | 3939830700 | 162200 | 162600 | 162700 | 162200 | 394 |
| 598 | 20231122 | 091800 | 3875829900 | 162600 | 163000 | 163000 | 162300 | 164 |
| 599 | 20231122 | 091700 | 3849159500 | 162500 | 163000 | 163200 | 162500 | 1487 |
| 600 | 20231122 | 091600 | 3606993200 | 163000 | 162600 | 163200 | 162500 | 1186 |
| 601 | 20231122 | 091500 | 3413794000 | 162500 | 162500 | 162700 | 162200 | 1395 |
| 602 | 20231122 | 091400 | 3187163700 | 162600 | 162700 | 162700 | 162400 | 1296 |
| 603 | 20231122 | 091300 | 2976455000 | 162700 | 162000 | 162900 | 162000 | 1196 |
| 604 | 20231122 | 091200 | 2781948600 | 162000 | 160900 | 162200 | 160800 | 2363 |
| 605 | 20231122 | 091100 | 2399834500 | 160900 | 161100 | 161400 | 160900 | 1209 |
| 606 | 20231122 | 091000 | 2204889000 | 161200 | 160600 | 161400 | 160400 | 1302 |
| 607 | 20231122 | 090900 | 1995401300 | 160500 | 159800 | 160800 | 159700 | 592 |
| 608 | 20231122 | 090800 | 1900373200 | 159700 | 160200 | 160200 | 159600 | 1135 |
| 609 | 20231122 | 090700 | 1718862200 | 160200 | 159900 | 160300 | 159900 | 361 |
| 610 | 20231122 | 090600 | 1661029800 | 159900 | 160700 | 160800 | 159900 | 948 |
| 611 | 20231122 | 090500 | 1509095200 | 160700 | 160000 | 160700 | 160000 | 1519 |
| 612 | 20231122 | 090400 | 1265119800 | 160100 | 159700 | 160500 | 159600 | 398 |
| 613 | 20231122 | 090300 | 1201451400 | 159600 | 159700 | 159700 | 159600 | 310 |
| 614 | 20231122 | 090200 | 1151956700 | 159600 | 159600 | 159700 | 159500 | 424 |
| 615 | 20231122 | 090100 | 1084298900 | 159400 | 158400 | 160000 | 158200 | 1412 |
| 616 | 20231122 | 090000 | 859600500 | 158000 | 158200 | 158400 | 157200 | 5321 |