34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 183100 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 120437 |
| 3 | 20231123 | 183000 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 4 | 20231123 | 182900 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 5 | 20231123 | 182800 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 6 | 20231123 | 182700 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 7 | 20231123 | 182600 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 8 | 20231123 | 182500 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 9 | 20231123 | 182400 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 10 | 20231123 | 182300 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 11 | 20231123 | 182200 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 12 | 20231123 | 182100 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 13 | 20231123 | 182000 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 14 | 20231123 | 181900 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 15 | 20231123 | 181800 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 16 | 20231123 | 181700 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 17 | 20231123 | 181600 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 18 | 20231123 | 181500 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 19 | 20231123 | 181400 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 20 | 20231123 | 181300 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 21 | 20231123 | 181200 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 22 | 20231123 | 181100 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 23 | 20231123 | 181000 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 24 | 20231123 | 180900 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 25 | 20231123 | 180800 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 26 | 20231123 | 180700 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 27 | 20231123 | 180600 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 28 | 20231123 | 180500 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 29 | 20231123 | 180400 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 30 | 20231123 | 180300 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 31 | 20231123 | 180200 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 32 | 20231123 | 180100 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 120437 |
| 33 | 20231123 | 180000 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 34 | 20231123 | 175900 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 35 | 20231123 | 175800 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 36 | 20231123 | 175700 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 37 | 20231123 | 175600 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 38 | 20231123 | 175500 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 39 | 20231123 | 175400 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 40 | 20231123 | 175300 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 41 | 20231123 | 175200 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 42 | 20231123 | 175100 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 43 | 20231123 | 175000 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 44 | 20231123 | 174900 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 45 | 20231123 | 174800 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 46 | 20231123 | 174700 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 47 | 20231123 | 174600 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 48 | 20231123 | 174500 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 49 | 20231123 | 174400 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 50 | 20231123 | 174300 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 51 | 20231123 | 174200 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 52 | 20231123 | 174100 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 53 | 20231123 | 174000 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 54 | 20231123 | 173900 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 55 | 20231123 | 173800 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 56 | 20231123 | 173700 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 57 | 20231123 | 173600 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 58 | 20231123 | 173500 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 59 | 20231123 | 173400 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 60 | 20231123 | 173300 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 61 | 20231123 | 173200 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 62 | 20231123 | 173100 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 120437 |
| 63 | 20231123 | 173000 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 64 | 20231123 | 172900 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 65 | 20231123 | 172800 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 66 | 20231123 | 172700 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 67 | 20231123 | 172600 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 68 | 20231123 | 172500 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 69 | 20231123 | 172400 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 70 | 20231123 | 172300 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 71 | 20231123 | 172200 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 72 | 20231123 | 172100 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 73 | 20231123 | 172000 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 74 | 20231123 | 171900 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 75 | 20231123 | 171800 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 76 | 20231123 | 171700 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 77 | 20231123 | 171600 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 78 | 20231123 | 171500 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 79 | 20231123 | 171400 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 80 | 20231123 | 171300 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 81 | 20231123 | 171200 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 82 | 20231123 | 171100 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 83 | 20231123 | 171000 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 84 | 20231123 | 170900 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 85 | 20231123 | 170800 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 86 | 20231123 | 170700 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 87 | 20231123 | 170600 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 88 | 20231123 | 170500 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 89 | 20231123 | 170400 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 90 | 20231123 | 170300 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 91 | 20231123 | 170200 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 92 | 20231123 | 170100 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 120437 |
| 93 | 20231123 | 170000 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 94 | 20231123 | 165900 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 95 | 20231123 | 165800 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 96 | 20231123 | 165700 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 97 | 20231123 | 165600 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 98 | 20231123 | 165500 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 99 | 20231123 | 165400 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 100 | 20231123 | 165300 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 101 | 20231123 | 165200 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 102 | 20231123 | 165100 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 103 | 20231123 | 165000 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 104 | 20231123 | 164900 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 105 | 20231123 | 164800 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 106 | 20231123 | 164700 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 107 | 20231123 | 164600 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 108 | 20231123 | 164500 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 109 | 20231123 | 164400 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 110 | 20231123 | 164300 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 111 | 20231123 | 164200 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 112 | 20231123 | 164100 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 113 | 20231123 | 164000 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 114 | 20231123 | 163900 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 115 | 20231123 | 163800 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 116 | 20231123 | 163700 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 117 | 20231123 | 163600 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 118 | 20231123 | 163500 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 119 | 20231123 | 163400 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 120 | 20231123 | 163300 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 121 | 20231123 | 163200 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 122 | 20231123 | 163100 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 120437 |
| 123 | 20231123 | 163000 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 124 | 20231123 | 162900 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 125 | 20231123 | 162800 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 126 | 20231123 | 162700 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 127 | 20231123 | 162600 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 128 | 20231123 | 162500 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 129 | 20231123 | 162400 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 130 | 20231123 | 162300 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 131 | 20231123 | 162200 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 132 | 20231123 | 162100 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 133 | 20231123 | 162000 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 134 | 20231123 | 161900 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 135 | 20231123 | 161800 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 136 | 20231123 | 161700 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 137 | 20231123 | 161600 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 138 | 20231123 | 161500 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 139 | 20231123 | 161400 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 140 | 20231123 | 161300 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 141 | 20231123 | 161200 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 142 | 20231123 | 161100 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 143 | 20231123 | 161000 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 144 | 20231123 | 160900 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 145 | 20231123 | 160800 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 146 | 20231123 | 160700 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 147 | 20231123 | 160600 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 148 | 20231123 | 160500 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 149 | 20231123 | 160400 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 150 | 20231123 | 160300 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 151 | 20231123 | 160200 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 152 | 20231123 | 160100 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 120437 |
| 153 | 20231123 | 160000 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 154 | 20231123 | 155900 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 155 | 20231123 | 155800 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 156 | 20231123 | 155700 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 157 | 20231123 | 155600 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 158 | 20231123 | 155500 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 159 | 20231123 | 155400 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 160 | 20231123 | 155300 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 161 | 20231123 | 155200 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 162 | 20231123 | 155100 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 163 | 20231123 | 155000 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 164 | 20231123 | 154900 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 165 | 20231123 | 154800 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 166 | 20231123 | 154700 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 167 | 20231123 | 154600 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 168 | 20231123 | 154500 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 169 | 20231123 | 154400 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 170 | 20231123 | 154300 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 171 | 20231123 | 154200 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 172 | 20231123 | 154100 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 173 | 20231123 | 154000 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 174 | 20231123 | 153900 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 175 | 20231123 | 153800 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 176 | 20231123 | 153700 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 177 | 20231123 | 153600 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 178 | 20231123 | 153500 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 179 | 20231123 | 153400 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 180 | 20231123 | 153300 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 181 | 20231123 | 153200 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 182 | 20231123 | 153100 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 120437 |
| 183 | 20231123 | 153000 | 221507077500 | 130100 | 130100 | 130100 | 130100 | 120437 |
| 184 | 20231123 | 152900 | 205838223800 | 130100 | 130100 | 130100 | 130100 | 0 |
| 185 | 20231123 | 152800 | 205838223800 | 130100 | 130100 | 130100 | 130100 | 0 |
| 186 | 20231123 | 152700 | 205838223800 | 130100 | 130100 | 130100 | 130100 | 0 |
| 187 | 20231123 | 152600 | 205838223800 | 130100 | 130100 | 130100 | 130100 | 0 |
| 188 | 20231123 | 152500 | 205838223800 | 130100 | 130100 | 130100 | 130100 | 0 |
| 189 | 20231123 | 152400 | 205838223800 | 130100 | 130100 | 130100 | 130100 | 0 |
| 190 | 20231123 | 152300 | 205838223800 | 130100 | 130100 | 130100 | 130100 | 0 |
| 191 | 20231123 | 152200 | 205838223800 | 130100 | 130100 | 130100 | 130100 | 0 |
| 192 | 20231123 | 152100 | 205838223800 | 130100 | 130100 | 130100 | 130100 | 0 |
| 193 | 20231123 | 152000 | 205838223800 | 130100 | 130100 | 130100 | 130100 | 0 |
| 194 | 20231123 | 151900 | 205838223800 | 130100 | 130100 | 130200 | 130000 | 4103 |
| 195 | 20231123 | 151800 | 205304421700 | 130100 | 130300 | 130400 | 130000 | 11400 |
| 196 | 20231123 | 151700 | 203819285500 | 130300 | 130000 | 130400 | 130000 | 20783 |
| 197 | 20231123 | 151600 | 201114022500 | 130000 | 130000 | 130100 | 130000 | 5193 |
| 198 | 20231123 | 151500 | 200438599300 | 130000 | 130100 | 130100 | 130000 | 5798 |
| 199 | 20231123 | 151400 | 199684663800 | 130100 | 130000 | 130100 | 130000 | 5395 |
| 200 | 20231123 | 151300 | 198983050000 | 130000 | 130100 | 130100 | 130000 | 3685 |
| 201 | 20231123 | 151200 | 198503861400 | 130100 | 130000 | 130100 | 130000 | 3917 |
| 202 | 20231123 | 151100 | 197994583900 | 130000 | 130000 | 130100 | 130000 | 3948 |
| 203 | 20231123 | 151000 | 197481290900 | 130000 | 130000 | 130100 | 130000 | 1882 |
| 204 | 20231123 | 150900 | 197236590100 | 130100 | 130000 | 130200 | 130000 | 10591 |
| 205 | 20231123 | 150800 | 195858687200 | 130000 | 130000 | 130100 | 130000 | 4923 |
| 206 | 20231123 | 150700 | 195218448300 | 130100 | 130100 | 130200 | 130000 | 7304 |
| 207 | 20231123 | 150600 | 194268311700 | 130000 | 130000 | 130200 | 129900 | 13103 |
| 208 | 20231123 | 150500 | 192563839700 | 130000 | 129800 | 130000 | 129800 | 8513 |
| 209 | 20231123 | 150400 | 191457889100 | 129800 | 129800 | 129900 | 129800 | 3150 |
| 210 | 20231123 | 150300 | 191048959700 | 129800 | 129800 | 130000 | 129800 | 10983 |
| 211 | 20231123 | 150200 | 189622315300 | 129900 | 129800 | 129900 | 129800 | 3423 |
| 212 | 20231123 | 150100 | 189177894300 | 129800 | 129700 | 129900 | 129700 | 10242 |
| 213 | 20231123 | 150000 | 187848485400 | 129700 | 129500 | 129800 | 129500 | 14830 |
| 214 | 20231123 | 145900 | 185926024200 | 129500 | 129600 | 129700 | 129500 | 6870 |
| 215 | 20231123 | 145800 | 185035838900 | 129600 | 129600 | 129700 | 129500 | 6694 |
| 216 | 20231123 | 145700 | 184168252200 | 129600 | 129600 | 129700 | 129600 | 3899 |
| 217 | 20231123 | 145600 | 183662916300 | 129600 | 129700 | 129700 | 129600 | 3438 |
| 218 | 20231123 | 145500 | 183217310900 | 129600 | 129600 | 129700 | 129500 | 6550 |
| 219 | 20231123 | 145400 | 182368402900 | 129600 | 129600 | 129700 | 129600 | 17674 |
| 220 | 20231123 | 145300 | 180077751600 | 129600 | 129800 | 129800 | 129600 | 7681 |
| 221 | 20231123 | 145200 | 179081745400 | 129700 | 129800 | 129800 | 129700 | 2657 |
| 222 | 20231123 | 145100 | 178737087500 | 129700 | 129700 | 129800 | 129700 | 4096 |
| 223 | 20231123 | 145000 | 178205725800 | 129800 | 129700 | 129800 | 129700 | 2960 |
| 224 | 20231123 | 144900 | 177821787100 | 129700 | 129700 | 129800 | 129700 | 3376 |
| 225 | 20231123 | 144800 | 177383841600 | 129700 | 129800 | 129900 | 129700 | 4466 |
| 226 | 20231123 | 144700 | 176804134200 | 129900 | 129800 | 129900 | 129800 | 2665 |
| 227 | 20231123 | 144600 | 176458177400 | 129900 | 129800 | 129900 | 129800 | 3160 |
| 228 | 20231123 | 144500 | 176047933200 | 129900 | 129900 | 130000 | 129800 | 3329 |
| 229 | 20231123 | 144400 | 175615697400 | 130000 | 129900 | 130000 | 129800 | 3901 |
| 230 | 20231123 | 144300 | 175108948400 | 129900 | 129800 | 130000 | 129800 | 7523 |
| 231 | 20231123 | 144200 | 174131870100 | 129800 | 129800 | 129900 | 129800 | 2257 |
| 232 | 20231123 | 144100 | 173838809200 | 129800 | 129700 | 130000 | 129700 | 10448 |
| 233 | 20231123 | 144000 | 172482190300 | 129800 | 129700 | 129800 | 129700 | 3028 |
| 234 | 20231123 | 143900 | 172089386300 | 129800 | 129700 | 129800 | 129700 | 3361 |
| 235 | 20231123 | 143800 | 171653407200 | 129700 | 129700 | 129800 | 129700 | 3445 |
| 236 | 20231123 | 143700 | 171206562300 | 129700 | 129700 | 129800 | 129700 | 2643 |
| 237 | 20231123 | 143600 | 170863731800 | 129700 | 129700 | 129800 | 129700 | 3402 |
| 238 | 20231123 | 143500 | 170422455300 | 129700 | 129700 | 129800 | 129600 | 2695 |
| 239 | 20231123 | 143400 | 170072891000 | 129700 | 129700 | 129900 | 129600 | 6810 |
| 240 | 20231123 | 143300 | 169189681600 | 129800 | 129700 | 129800 | 129700 | 4266 |
| 241 | 20231123 | 143200 | 168636155700 | 129700 | 129600 | 129800 | 129600 | 6625 |
| 242 | 20231123 | 143100 | 167776529500 | 129700 | 129600 | 129700 | 129500 | 7698 |
| 243 | 20231123 | 143000 | 166778728000 | 129600 | 129500 | 129600 | 129500 | 10572 |
| 244 | 20231123 | 142900 | 165408836000 | 129500 | 129500 | 129600 | 129500 | 4287 |
| 245 | 20231123 | 142800 | 164853421800 | 129500 | 129600 | 129600 | 129500 | 7994 |
| 246 | 20231123 | 142700 | 163818092000 | 129500 | 129600 | 129600 | 129500 | 3594 |
| 247 | 20231123 | 142600 | 163352590500 | 129500 | 129500 | 129600 | 129500 | 5567 |
| 248 | 20231123 | 142500 | 162631472200 | 129500 | 129500 | 129600 | 129500 | 3821 |
| 249 | 20231123 | 142400 | 162136582100 | 129500 | 129500 | 129600 | 129500 | 5146 |
| 250 | 20231123 | 142300 | 161470089000 | 129500 | 129500 | 129600 | 129500 | 3794 |
| 251 | 20231123 | 142200 | 160978676200 | 129500 | 129500 | 129600 | 129500 | 10946 |
| 252 | 20231123 | 142100 | 159561092300 | 129500 | 129500 | 129600 | 129500 | 5518 |
| 253 | 20231123 | 142000 | 158846261500 | 129600 | 129500 | 129600 | 129500 | 7426 |
| 254 | 20231123 | 141900 | 157884535200 | 129500 | 129500 | 129600 | 129500 | 8297 |
| 255 | 20231123 | 141800 | 156809992900 | 129500 | 129700 | 129700 | 129500 | 19084 |
| 256 | 20231123 | 141700 | 154336878400 | 129600 | 129700 | 129700 | 129600 | 4751 |
| 257 | 20231123 | 141600 | 153721059300 | 129700 | 129700 | 129700 | 129600 | 6576 |
| 258 | 20231123 | 141500 | 152868655800 | 129600 | 129600 | 129700 | 129600 | 1767 |
| 259 | 20231123 | 141400 | 152639605200 | 129600 | 129600 | 129700 | 129600 | 9652 |
| 260 | 20231123 | 141300 | 151388569300 | 129700 | 129600 | 129700 | 129600 | 1895 |
| 261 | 20231123 | 141200 | 151142925700 | 129600 | 129600 | 129700 | 129600 | 3327 |
| 262 | 20231123 | 141100 | 150711551200 | 129600 | 129700 | 129700 | 129600 | 3504 |
| 263 | 20231123 | 141000 | 150257285900 | 129700 | 129600 | 129700 | 129600 | 3248 |
| 264 | 20231123 | 140900 | 149836245500 | 129600 | 129700 | 129800 | 129600 | 23923 |
| 265 | 20231123 | 140800 | 146733871300 | 129800 | 129800 | 129800 | 129700 | 2130 |
| 266 | 20231123 | 140700 | 146457531000 | 129800 | 129800 | 129800 | 129700 | 2126 |
| 267 | 20231123 | 140600 | 146181673400 | 129800 | 129700 | 129800 | 129700 | 2209 |
| 268 | 20231123 | 140500 | 145895069900 | 129800 | 129700 | 129800 | 129700 | 2193 |
| 269 | 20231123 | 140400 | 145610490400 | 129700 | 129700 | 129800 | 129700 | 1467 |
| 270 | 20231123 | 140300 | 145420167000 | 129700 | 129700 | 129800 | 129700 | 1767 |
| 271 | 20231123 | 140200 | 145190937500 | 129800 | 129700 | 129800 | 129700 | 1583 |
| 272 | 20231123 | 140100 | 144985533000 | 129700 | 129700 | 129800 | 129700 | 1465 |
| 273 | 20231123 | 140000 | 144795455400 | 129800 | 129800 | 129900 | 129700 | 3819 |
| 274 | 20231123 | 135900 | 144299768300 | 129800 | 129800 | 129900 | 129800 | 3153 |
| 275 | 20231123 | 135800 | 143890494300 | 129800 | 129800 | 129900 | 129800 | 1500 |
| 276 | 20231123 | 135700 | 143695782100 | 129800 | 129800 | 129900 | 129800 | 5355 |
| 277 | 20231123 | 135600 | 143000692200 | 129800 | 129800 | 129900 | 129800 | 1645 |
| 278 | 20231123 | 135500 | 142787081200 | 129800 | 129900 | 129900 | 129800 | 746 |
| 279 | 20231123 | 135400 | 142690228100 | 129800 | 129700 | 129900 | 129700 | 2028 |
| 280 | 20231123 | 135300 | 142426986500 | 129800 | 129800 | 129800 | 129700 | 1922 |
| 281 | 20231123 | 135200 | 142177608900 | 129700 | 129700 | 129800 | 129700 | 1393 |
| 282 | 20231123 | 135100 | 141996854800 | 129800 | 129800 | 129900 | 129700 | 6729 |
| 283 | 20231123 | 135000 | 141123440600 | 129800 | 129700 | 129800 | 129700 | 2913 |
| 284 | 20231123 | 134900 | 140745428100 | 129700 | 129700 | 129800 | 129700 | 2968 |
| 285 | 20231123 | 134800 | 140360421500 | 129800 | 129700 | 129800 | 129700 | 3028 |
| 286 | 20231123 | 134700 | 139967485500 | 129700 | 129800 | 129900 | 129700 | 10720 |
| 287 | 20231123 | 134600 | 138575992800 | 129900 | 129800 | 129900 | 129800 | 1614 |
| 288 | 20231123 | 134500 | 138366400600 | 129800 | 129900 | 129900 | 129800 | 1789 |
| 289 | 20231123 | 134400 | 138134100500 | 129800 | 129800 | 129900 | 129800 | 2821 |
| 290 | 20231123 | 134300 | 137767869700 | 129800 | 129900 | 129900 | 129800 | 2057 |
| 291 | 20231123 | 134200 | 137500750800 | 129900 | 129800 | 129900 | 129800 | 1709 |
| 292 | 20231123 | 134100 | 137278870800 | 129800 | 129900 | 129900 | 129800 | 1081 |
| 293 | 20231123 | 134000 | 137138504700 | 129900 | 129800 | 129900 | 129800 | 5005 |
| 294 | 20231123 | 133900 | 136488758700 | 129800 | 129800 | 129900 | 129800 | 1086 |
| 295 | 20231123 | 133800 | 136347744300 | 129800 | 129800 | 129900 | 129700 | 7901 |
| 296 | 20231123 | 133700 | 135322448800 | 129800 | 129700 | 129800 | 129700 | 1976 |
| 297 | 20231123 | 133600 | 135066044000 | 129800 | 129800 | 129800 | 129700 | 2433 |
| 298 | 20231123 | 133500 | 134750417500 | 129800 | 129800 | 129800 | 129700 | 3590 |
| 299 | 20231123 | 133400 | 134284584200 | 129800 | 129800 | 129900 | 129700 | 4025 |
| 300 | 20231123 | 133300 | 133762387300 | 129800 | 129800 | 129900 | 129700 | 6442 |
| 301 | 20231123 | 133200 | 132926197600 | 129800 | 129800 | 129800 | 129700 | 4115 |
| 302 | 20231123 | 133100 | 132392200200 | 129800 | 129700 | 129800 | 129700 | 2358 |
| 303 | 20231123 | 133000 | 132086284700 | 129800 | 129700 | 129800 | 129700 | 2004 |
| 304 | 20231123 | 132900 | 131826263100 | 129700 | 129700 | 129800 | 129700 | 1321 |
| 305 | 20231123 | 132800 | 131654850400 | 129700 | 129800 | 129800 | 129700 | 1420 |
| 306 | 20231123 | 132700 | 131470595000 | 129800 | 129700 | 129800 | 129700 | 3783 |
| 307 | 20231123 | 132600 | 130979873600 | 129700 | 129800 | 129900 | 129700 | 1199 |
| 308 | 20231123 | 132500 | 130824277500 | 129800 | 129800 | 129900 | 129700 | 3922 |
| 309 | 20231123 | 132400 | 130315235200 | 129800 | 129700 | 129900 | 129700 | 9302 |
| 310 | 20231123 | 132300 | 129107901300 | 129700 | 129800 | 129800 | 129700 | 2378 |
| 311 | 20231123 | 132200 | 128799351800 | 129700 | 129800 | 129800 | 129700 | 2657 |
| 312 | 20231123 | 132100 | 128454570900 | 129800 | 129800 | 129900 | 129700 | 11860 |
| 313 | 20231123 | 132000 | 126915051600 | 129800 | 129800 | 129900 | 129800 | 1507 |
| 314 | 20231123 | 131900 | 126719399200 | 129800 | 129800 | 129900 | 129800 | 1758 |
| 315 | 20231123 | 131800 | 126491156700 | 129800 | 129800 | 129900 | 129800 | 1994 |
| 316 | 20231123 | 131700 | 126232236300 | 129800 | 129800 | 129900 | 129800 | 1495 |
| 317 | 20231123 | 131600 | 126038134900 | 129800 | 129800 | 129900 | 129800 | 1209 |
| 318 | 20231123 | 131500 | 125881165500 | 129900 | 129800 | 129900 | 129800 | 1454 |
| 319 | 20231123 | 131400 | 125692393100 | 129900 | 129800 | 129900 | 129800 | 1316 |
| 320 | 20231123 | 131300 | 125521526600 | 129900 | 129900 | 129900 | 129800 | 5917 |
| 321 | 20231123 | 131200 | 124753111400 | 130000 | 129900 | 130000 | 129900 | 1469 |
| 322 | 20231123 | 131100 | 124562241900 | 130000 | 129900 | 130000 | 129900 | 2914 |
| 323 | 20231123 | 131000 | 124183565600 | 129900 | 129900 | 130100 | 129900 | 10342 |
| 324 | 20231123 | 130900 | 122839147300 | 129900 | 129800 | 130000 | 129800 | 9676 |
| 325 | 20231123 | 130800 | 121582292700 | 129800 | 129800 | 129900 | 129800 | 3216 |
| 326 | 20231123 | 130700 | 121164665800 | 129800 | 129800 | 129900 | 129800 | 3637 |
| 327 | 20231123 | 130600 | 120692340700 | 129800 | 129800 | 129900 | 129800 | 2180 |
| 328 | 20231123 | 130500 | 120409346600 | 129800 | 129800 | 129900 | 129800 | 2063 |
| 329 | 20231123 | 130400 | 120141509900 | 129800 | 129800 | 129900 | 129800 | 2046 |
| 330 | 20231123 | 130300 | 119875857100 | 129900 | 129900 | 129900 | 129800 | 1833 |
| 331 | 20231123 | 130200 | 119637883800 | 129800 | 129800 | 129900 | 129800 | 1607 |
| 332 | 20231123 | 130100 | 119429256800 | 129800 | 129900 | 129900 | 129800 | 1163 |
| 333 | 20231123 | 130000 | 119278274800 | 129800 | 129900 | 129900 | 129800 | 1852 |
| 334 | 20231123 | 125900 | 119037833600 | 129800 | 129800 | 129900 | 129800 | 1258 |
| 335 | 20231123 | 125800 | 118874504600 | 129800 | 129900 | 129900 | 129800 | 2123 |
| 336 | 20231123 | 125700 | 118598857100 | 129800 | 129900 | 129900 | 129800 | 1331 |
| 337 | 20231123 | 125600 | 118426062100 | 129900 | 129900 | 129900 | 129800 | 1365 |
| 338 | 20231123 | 125500 | 118248820300 | 129900 | 129800 | 129900 | 129800 | 1768 |
| 339 | 20231123 | 125400 | 118019314600 | 129800 | 129800 | 129900 | 129800 | 1631 |
| 340 | 20231123 | 125300 | 117807536200 | 129800 | 129800 | 129900 | 129800 | 955 |
| 341 | 20231123 | 125200 | 117683544500 | 129900 | 129900 | 129900 | 129800 | 1261 |
| 342 | 20231123 | 125100 | 117519857100 | 129800 | 129800 | 129900 | 129800 | 1706 |
| 343 | 20231123 | 125000 | 117298348500 | 129800 | 129800 | 129900 | 129800 | 1267 |
| 344 | 20231123 | 124900 | 117133846300 | 129900 | 129800 | 129900 | 129800 | 2209 |
| 345 | 20231123 | 124800 | 116847087400 | 129800 | 129800 | 129900 | 129800 | 1461 |
| 346 | 20231123 | 124700 | 116657412200 | 129900 | 129800 | 129900 | 129800 | 1577 |
| 347 | 20231123 | 124600 | 116452647700 | 129900 | 129900 | 129900 | 129800 | 1893 |
| 348 | 20231123 | 124500 | 116206813300 | 129800 | 129900 | 129900 | 129800 | 7135 |
| 349 | 20231123 | 124400 | 115280067100 | 129900 | 129900 | 129900 | 129800 | 1907 |
| 350 | 20231123 | 124300 | 115032474400 | 129800 | 129900 | 129900 | 129800 | 2160 |
| 351 | 20231123 | 124200 | 114752066700 | 129800 | 129900 | 129900 | 129800 | 1688 |
| 352 | 20231123 | 124100 | 114532918600 | 129800 | 129800 | 129900 | 129800 | 2523 |
| 353 | 20231123 | 124000 | 114205374600 | 129900 | 129800 | 129900 | 129800 | 2187 |
| 354 | 20231123 | 123900 | 113921469800 | 129800 | 129900 | 129900 | 129800 | 1755 |
| 355 | 20231123 | 123800 | 113693631200 | 129900 | 129900 | 129900 | 129800 | 1190 |
| 356 | 20231123 | 123700 | 113539154700 | 129900 | 129800 | 129900 | 129800 | 2125 |
| 357 | 20231123 | 123600 | 113263315600 | 129800 | 129900 | 130000 | 129800 | 17834 |
| 358 | 20231123 | 123500 | 110946764200 | 129900 | 129900 | 130000 | 129900 | 1155 |
| 359 | 20231123 | 123400 | 110796712500 | 129900 | 130000 | 130000 | 129900 | 3544 |
| 360 | 20231123 | 123300 | 110336336300 | 129900 | 129900 | 130000 | 129900 | 1179 |
| 361 | 20231123 | 123200 | 110183173100 | 129900 | 130100 | 130100 | 129900 | 28069 |
| 362 | 20231123 | 123100 | 106534360100 | 130000 | 130000 | 130100 | 130000 | 1995 |
| 363 | 20231123 | 123000 | 106274924800 | 130100 | 130100 | 130100 | 130000 | 1855 |
| 364 | 20231123 | 122900 | 106033718300 | 130100 | 130000 | 130100 | 130000 | 1570 |
| 365 | 20231123 | 122800 | 105829542800 | 130100 | 130100 | 130100 | 130000 | 1298 |
| 366 | 20231123 | 122700 | 105660767200 | 130000 | 130000 | 130100 | 130000 | 1258 |
| 367 | 20231123 | 122600 | 105497198200 | 130000 | 130000 | 130100 | 130000 | 1973 |
| 368 | 20231123 | 122500 | 105240637800 | 130000 | 130000 | 130100 | 130000 | 1079 |
| 369 | 20231123 | 122400 | 105100348600 | 130100 | 130100 | 130100 | 130000 | 1929 |
| 370 | 20231123 | 122300 | 104849558100 | 130000 | 130100 | 130200 | 130000 | 3571 |
| 371 | 20231123 | 122200 | 104385105700 | 130100 | 130200 | 130200 | 130100 | 4803 |
| 372 | 20231123 | 122100 | 103760218400 | 130100 | 130100 | 130200 | 130100 | 1486 |
| 373 | 20231123 | 122000 | 103566865300 | 130200 | 130200 | 130200 | 130100 | 998 |
| 374 | 20231123 | 121900 | 103436990800 | 130100 | 130100 | 130200 | 130100 | 2260 |
| 375 | 20231123 | 121800 | 103142891300 | 130100 | 130200 | 130200 | 130100 | 926 |
| 376 | 20231123 | 121700 | 103022404400 | 130100 | 130100 | 130200 | 130100 | 1992 |
| 377 | 20231123 | 121600 | 102763183900 | 130100 | 130200 | 130200 | 130100 | 1196 |
| 378 | 20231123 | 121500 | 102607556300 | 130100 | 130200 | 130200 | 130100 | 1622 |
| 379 | 20231123 | 121400 | 102396502500 | 130100 | 130100 | 130200 | 130100 | 1117 |
| 380 | 20231123 | 121300 | 102251156700 | 130200 | 130100 | 130200 | 130100 | 1703 |
| 381 | 20231123 | 121200 | 102029531100 | 130100 | 130100 | 130200 | 130100 | 1187 |
| 382 | 20231123 | 121100 | 101875075400 | 130100 | 130200 | 130200 | 130100 | 1381 |
| 383 | 20231123 | 121000 | 101695346800 | 130200 | 130200 | 130200 | 130100 | 695 |
| 384 | 20231123 | 120900 | 101604895500 | 130200 | 130100 | 130200 | 130100 | 1643 |
| 385 | 20231123 | 120800 | 101391073000 | 130200 | 130000 | 130200 | 130000 | 2171 |
| 386 | 20231123 | 120700 | 101108656000 | 130000 | 130100 | 130100 | 130000 | 3615 |
| 387 | 20231123 | 120600 | 100638399300 | 130000 | 130000 | 130100 | 130000 | 1693 |
| 388 | 20231123 | 120500 | 100418228800 | 130000 | 130100 | 130100 | 130000 | 776 |
| 389 | 20231123 | 120400 | 100317322400 | 130100 | 130100 | 130100 | 130000 | 2701 |
| 390 | 20231123 | 120300 | 99965972500 | 130100 | 130000 | 130100 | 130000 | 2032 |
| 391 | 20231123 | 120200 | 99701702400 | 130100 | 130000 | 130100 | 130000 | 1863 |
| 392 | 20231123 | 120100 | 99459382300 | 130100 | 130100 | 130200 | 130000 | 1324 |
| 393 | 20231123 | 120000 | 99287186200 | 130100 | 130100 | 130200 | 130000 | 1937 |
| 394 | 20231123 | 115900 | 99035172900 | 130100 | 130000 | 130200 | 130000 | 3283 |
| 395 | 20231123 | 115800 | 98608101700 | 130100 | 130100 | 130100 | 130000 | 1103 |
| 396 | 20231123 | 115700 | 98464662300 | 130100 | 130100 | 130200 | 130000 | 4170 |
| 397 | 20231123 | 115600 | 97922157800 | 130100 | 130100 | 130200 | 130100 | 1011 |
| 398 | 20231123 | 115500 | 97790613500 | 130200 | 130200 | 130200 | 130000 | 2590 |
| 399 | 20231123 | 115400 | 97453641000 | 130200 | 130100 | 130200 | 130000 | 7543 |
| 400 | 20231123 | 115300 | 96472595700 | 130200 | 130200 | 130300 | 130100 | 3819 |
| 401 | 20231123 | 115200 | 95975598200 | 130200 | 130200 | 130300 | 130200 | 920 |
| 402 | 20231123 | 115100 | 95855804700 | 130200 | 130200 | 130300 | 130200 | 1390 |
| 403 | 20231123 | 115000 | 95674791300 | 130300 | 130200 | 130300 | 130200 | 918 |
| 404 | 20231123 | 114900 | 95555255600 | 130200 | 130300 | 130300 | 130200 | 2445 |
| 405 | 20231123 | 114800 | 95236886500 | 130300 | 130000 | 130300 | 130000 | 7273 |
| 406 | 20231123 | 114700 | 94290510200 | 130100 | 130200 | 130300 | 130000 | 19326 |
| 407 | 20231123 | 114600 | 91775645700 | 130200 | 130300 | 130300 | 130200 | 1074 |
| 408 | 20231123 | 114500 | 91635796600 | 130200 | 130300 | 130300 | 130200 | 1484 |
| 409 | 20231123 | 114400 | 91442569400 | 130300 | 130200 | 130300 | 130200 | 1322 |
| 410 | 20231123 | 114300 | 91270433200 | 130200 | 130200 | 130300 | 130200 | 1335 |
| 411 | 20231123 | 114200 | 91096607600 | 130200 | 130200 | 130300 | 130200 | 3170 |
| 412 | 20231123 | 114100 | 90683785400 | 130200 | 130200 | 130300 | 130200 | 1817 |
| 413 | 20231123 | 114000 | 90447150800 | 130200 | 130200 | 130300 | 130200 | 1507 |
| 414 | 20231123 | 113900 | 90250934400 | 130200 | 130200 | 130300 | 130200 | 1813 |
| 415 | 20231123 | 113800 | 90014871100 | 130200 | 130300 | 130300 | 130200 | 1019 |
| 416 | 20231123 | 113700 | 89882177400 | 130200 | 130300 | 130300 | 130200 | 1357 |
| 417 | 20231123 | 113600 | 89705482400 | 130200 | 130200 | 130300 | 130200 | 1643 |
| 418 | 20231123 | 113500 | 89491501900 | 130200 | 130200 | 130300 | 130200 | 1272 |
| 419 | 20231123 | 113400 | 89325879400 | 130200 | 130300 | 130300 | 130200 | 1068 |
| 420 | 20231123 | 113300 | 89186819400 | 130200 | 130300 | 130300 | 130200 | 1773 |
| 421 | 20231123 | 113200 | 88955963900 | 130200 | 130200 | 130300 | 130200 | 2933 |
| 422 | 20231123 | 113100 | 88574030200 | 130300 | 130200 | 130300 | 130200 | 2086 |
| 423 | 20231123 | 113000 | 88302425700 | 130200 | 130300 | 130300 | 130200 | 4317 |
| 424 | 20231123 | 112900 | 87740342000 | 130300 | 130200 | 130300 | 130200 | 754 |
| 425 | 20231123 | 112800 | 87642163500 | 130200 | 130300 | 130400 | 130200 | 7956 |
| 426 | 20231123 | 112700 | 86605499400 | 130300 | 130300 | 130400 | 130300 | 1607 |
| 427 | 20231123 | 112600 | 86396075300 | 130400 | 130500 | 130500 | 130300 | 6442 |
| 428 | 20231123 | 112500 | 85556170900 | 130400 | 130400 | 130500 | 130400 | 2098 |
| 429 | 20231123 | 112400 | 85282584400 | 130400 | 130400 | 130500 | 130400 | 1678 |
| 430 | 20231123 | 112300 | 85063765300 | 130400 | 130400 | 130500 | 130400 | 1068 |
| 431 | 20231123 | 112200 | 84924488000 | 130500 | 130400 | 130500 | 130400 | 1662 |
| 432 | 20231123 | 112100 | 84707733900 | 130500 | 130400 | 130500 | 130400 | 1560 |
| 433 | 20231123 | 112000 | 84504301000 | 130500 | 130500 | 130600 | 130400 | 3705 |
| 434 | 20231123 | 111900 | 84020811100 | 130500 | 130500 | 130600 | 130500 | 1856 |
| 435 | 20231123 | 111800 | 83778594900 | 130500 | 130600 | 130600 | 130500 | 1980 |
| 436 | 20231123 | 111700 | 83520184800 | 130600 | 130500 | 130600 | 130500 | 1412 |
| 437 | 20231123 | 111600 | 83335910300 | 130500 | 130600 | 130600 | 130500 | 772 |
| 438 | 20231123 | 111500 | 83235155300 | 130500 | 130500 | 130600 | 130500 | 842 |
| 439 | 20231123 | 111400 | 83125262200 | 130600 | 130600 | 130700 | 130500 | 2771 |
| 440 | 20231123 | 111300 | 82763435000 | 130600 | 130600 | 130700 | 130600 | 1110 |
| 441 | 20231123 | 111200 | 82618462300 | 130600 | 130600 | 130700 | 130600 | 2223 |
| 442 | 20231123 | 111100 | 82328130600 | 130600 | 130700 | 130800 | 130600 | 2721 |
| 443 | 20231123 | 111000 | 81972589000 | 130800 | 130900 | 130900 | 130700 | 5229 |
| 444 | 20231123 | 110900 | 81288825500 | 130800 | 130800 | 130900 | 130800 | 926 |
| 445 | 20231123 | 110800 | 81167697400 | 130800 | 130800 | 130900 | 130800 | 1104 |
| 446 | 20231123 | 110700 | 81023263300 | 130800 | 130800 | 131000 | 130800 | 2445 |
| 447 | 20231123 | 110600 | 80703222200 | 130900 | 130800 | 130900 | 130700 | 4174 |
| 448 | 20231123 | 110500 | 80157198500 | 130800 | 130900 | 131000 | 130800 | 3124 |
| 449 | 20231123 | 110400 | 79748392200 | 130900 | 131000 | 131000 | 130900 | 1359 |
| 450 | 20231123 | 110300 | 79570429400 | 130900 | 130900 | 131000 | 130900 | 792 |
| 451 | 20231123 | 110200 | 79466743200 | 131000 | 130800 | 131000 | 130800 | 4906 |
| 452 | 20231123 | 110100 | 78824616200 | 130800 | 130800 | 130900 | 130800 | 4060 |
| 453 | 20231123 | 110000 | 78293389800 | 130800 | 130800 | 130900 | 130800 | 1015 |
| 454 | 20231123 | 105900 | 78160593200 | 130900 | 130900 | 131000 | 130800 | 5691 |
| 455 | 20231123 | 105800 | 77415659700 | 131000 | 130800 | 131000 | 130700 | 9103 |
| 456 | 20231123 | 105700 | 76224094300 | 130700 | 130500 | 130800 | 130400 | 14329 |
| 457 | 20231123 | 105600 | 74353076900 | 130400 | 130400 | 130500 | 130400 | 2820 |
| 458 | 20231123 | 105500 | 73985133100 | 130400 | 130400 | 130500 | 130400 | 926 |
| 459 | 20231123 | 105400 | 73864344000 | 130500 | 130400 | 130500 | 130400 | 2614 |
| 460 | 20231123 | 105300 | 73523266800 | 130400 | 130400 | 130500 | 130400 | 585 |
| 461 | 20231123 | 105200 | 73446972200 | 130500 | 130500 | 130500 | 130400 | 1277 |
| 462 | 20231123 | 105100 | 73280387500 | 130500 | 130400 | 130500 | 130400 | 1986 |
| 463 | 20231123 | 105000 | 73021265900 | 130400 | 130500 | 130500 | 130400 | 1488 |
| 464 | 20231123 | 104900 | 72827197400 | 130500 | 130500 | 130500 | 130400 | 1762 |
| 465 | 20231123 | 104800 | 72597323800 | 130500 | 130500 | 130500 | 130400 | 1458 |
| 466 | 20231123 | 104700 | 72407127500 | 130400 | 130400 | 130500 | 130400 | 2004 |
| 467 | 20231123 | 104600 | 72145680600 | 130400 | 130400 | 130500 | 130400 | 2011 |
| 468 | 20231123 | 104500 | 71883296000 | 130500 | 130500 | 130500 | 130400 | 1007 |
| 469 | 20231123 | 104400 | 71751944700 | 130500 | 130400 | 130500 | 130400 | 1896 |
| 470 | 20231123 | 104300 | 71504572800 | 130400 | 130500 | 130500 | 130400 | 527 |
| 471 | 20231123 | 104200 | 71435832200 | 130400 | 130400 | 130500 | 130400 | 794 |
| 472 | 20231123 | 104100 | 71332241600 | 130400 | 130500 | 130600 | 130400 | 2324 |
| 473 | 20231123 | 104000 | 71028952500 | 130500 | 130600 | 130700 | 130500 | 4315 |
| 474 | 20231123 | 103900 | 70465384700 | 130600 | 130400 | 130800 | 130400 | 16302 |
| 475 | 20231123 | 103800 | 68336321200 | 130500 | 130400 | 130500 | 130400 | 863 |
| 476 | 20231123 | 103700 | 68223765300 | 130500 | 130500 | 130500 | 130400 | 1129 |
| 477 | 20231123 | 103600 | 68076507100 | 130400 | 130500 | 130500 | 130400 | 2454 |
| 478 | 20231123 | 103500 | 67756407300 | 130500 | 130400 | 130500 | 130400 | 721 |
| 479 | 20231123 | 103400 | 67662350200 | 130500 | 130500 | 130500 | 130400 | 1914 |
| 480 | 20231123 | 103300 | 67412670200 | 130500 | 130500 | 130500 | 130400 | 1112 |
| 481 | 20231123 | 103200 | 67267633000 | 130400 | 130400 | 130500 | 130300 | 4530 |
| 482 | 20231123 | 103100 | 66676936300 | 130300 | 130300 | 130400 | 130300 | 759 |
| 483 | 20231123 | 103000 | 66578012800 | 130300 | 130300 | 130400 | 130200 | 2354 |
| 484 | 20231123 | 102900 | 66271154600 | 130200 | 130400 | 130500 | 130200 | 4701 |
| 485 | 20231123 | 102800 | 65658474300 | 130400 | 130200 | 130500 | 130200 | 8502 |
| 486 | 20231123 | 102700 | 64550317500 | 130200 | 130200 | 130300 | 130200 | 3707 |
| 487 | 20231123 | 102600 | 64067657000 | 130200 | 130200 | 130300 | 130200 | 1136 |
| 488 | 20231123 | 102500 | 63919733000 | 130300 | 130400 | 130500 | 130200 | 5036 |
| 489 | 20231123 | 102400 | 63263338800 | 130400 | 130400 | 130500 | 130400 | 2602 |
| 490 | 20231123 | 102300 | 62923968300 | 130400 | 130500 | 130500 | 130400 | 1450 |
| 491 | 20231123 | 102200 | 62734805700 | 130400 | 130400 | 130500 | 130400 | 1498 |
| 492 | 20231123 | 102100 | 62539397600 | 130500 | 130400 | 130500 | 130300 | 4103 |
| 493 | 20231123 | 102000 | 62004299000 | 130400 | 130200 | 130400 | 130100 | 6674 |
| 494 | 20231123 | 101900 | 61134978500 | 130200 | 130200 | 130200 | 130100 | 1631 |
| 495 | 20231123 | 101800 | 60922718100 | 130100 | 130100 | 130200 | 130100 | 2406 |
| 496 | 20231123 | 101700 | 60609669900 | 130100 | 130100 | 130200 | 130100 | 1668 |
| 497 | 20231123 | 101600 | 60392621400 | 130200 | 130200 | 130200 | 130100 | 2066 |
| 498 | 20231123 | 101500 | 60123766800 | 130200 | 130200 | 130300 | 130100 | 2838 |
| 499 | 20231123 | 101400 | 59754305500 | 130200 | 130200 | 130300 | 130200 | 2110 |
| 500 | 20231123 | 101300 | 59479572100 | 130200 | 130200 | 130300 | 130200 | 2705 |
| 501 | 20231123 | 101200 | 59127365700 | 130200 | 130200 | 130300 | 130200 | 2211 |
| 502 | 20231123 | 101100 | 58839392500 | 130300 | 130300 | 130300 | 130200 | 1201 |
| 503 | 20231123 | 101000 | 58682981200 | 130300 | 130200 | 130300 | 130200 | 1144 |
| 504 | 20231123 | 100900 | 58533995600 | 130200 | 130300 | 130300 | 130200 | 2235 |
| 505 | 20231123 | 100800 | 58242923800 | 130200 | 130300 | 130400 | 130200 | 3500 |
| 506 | 20231123 | 100700 | 57786886400 | 130300 | 130300 | 130400 | 130300 | 1382 |
| 507 | 20231123 | 100600 | 57606774000 | 130300 | 130400 | 130400 | 130300 | 3626 |
| 508 | 20231123 | 100500 | 57134276400 | 130300 | 130400 | 130500 | 130300 | 7964 |
| 509 | 20231123 | 100400 | 56096137000 | 130400 | 130400 | 130500 | 130400 | 1202 |
| 510 | 20231123 | 100300 | 55939376100 | 130400 | 130500 | 130500 | 130400 | 563 |
| 511 | 20231123 | 100200 | 55865949700 | 130500 | 130300 | 130500 | 130300 | 3381 |
| 512 | 20231123 | 100100 | 55425001700 | 130400 | 130100 | 130400 | 130100 | 6207 |
| 513 | 20231123 | 100000 | 54616645800 | 130200 | 130200 | 130200 | 130100 | 1998 |
| 514 | 20231123 | 095900 | 54356595800 | 130100 | 130200 | 130200 | 130100 | 1921 |
| 515 | 20231123 | 095800 | 54106558800 | 130200 | 130100 | 130200 | 130100 | 1568 |
| 516 | 20231123 | 095700 | 53902492300 | 130200 | 130200 | 130200 | 130100 | 1489 |
| 517 | 20231123 | 095600 | 53708717400 | 130100 | 130100 | 130200 | 130100 | 2233 |
| 518 | 20231123 | 095500 | 53418193600 | 130100 | 130100 | 130200 | 130100 | 1701 |
| 519 | 20231123 | 095400 | 53196856100 | 130100 | 130200 | 130200 | 130100 | 1274 |
| 520 | 20231123 | 095300 | 53031108300 | 130100 | 130100 | 130200 | 130100 | 1517 |
| 521 | 20231123 | 095200 | 52833735700 | 130100 | 130200 | 130300 | 130100 | 3359 |
| 522 | 20231123 | 095100 | 52396454400 | 130300 | 130200 | 130300 | 130200 | 1161 |
| 523 | 20231123 | 095000 | 52245249800 | 130200 | 130200 | 130300 | 130200 | 810 |
| 524 | 20231123 | 094900 | 52139754600 | 130300 | 130400 | 130400 | 130100 | 2481 |
| 525 | 20231123 | 094800 | 51816648600 | 130300 | 130000 | 130400 | 130000 | 8773 |
| 526 | 20231123 | 094700 | 50675025400 | 130000 | 130000 | 130100 | 130000 | 3978 |
| 527 | 20231123 | 094600 | 50157880000 | 130100 | 130100 | 130200 | 130000 | 8804 |
| 528 | 20231123 | 094500 | 49012510900 | 130100 | 130200 | 130200 | 130100 | 3431 |
| 529 | 20231123 | 094400 | 48565915700 | 130200 | 130200 | 130200 | 130100 | 1162 |
| 530 | 20231123 | 094300 | 48414678400 | 130100 | 130100 | 130200 | 130100 | 905 |
| 531 | 20231123 | 094200 | 48296893900 | 130100 | 130200 | 130200 | 130000 | 3971 |
| 532 | 20231123 | 094100 | 47780301000 | 130100 | 130200 | 130300 | 130100 | 11323 |
| 533 | 20231123 | 094000 | 46307116900 | 130200 | 130400 | 130400 | 130200 | 6323 |
| 534 | 20231123 | 093900 | 45483448600 | 130300 | 130400 | 130400 | 130300 | 733 |
| 535 | 20231123 | 093800 | 45387920500 | 130300 | 130300 | 130400 | 130200 | 5622 |
| 536 | 20231123 | 093700 | 44654986900 | 130300 | 130000 | 130400 | 130000 | 7838 |
| 537 | 20231123 | 093600 | 43634684800 | 130000 | 130100 | 130100 | 130000 | 2038 |
| 538 | 20231123 | 093500 | 43369723500 | 130100 | 130000 | 130100 | 129900 | 8987 |
| 539 | 20231123 | 093400 | 42201404000 | 130100 | 130200 | 130200 | 130000 | 11569 |
| 540 | 20231123 | 093300 | 40696940000 | 130200 | 130100 | 130200 | 130000 | 5373 |
| 541 | 20231123 | 093200 | 39998158400 | 130100 | 130300 | 130300 | 130000 | 13713 |
| 542 | 20231123 | 093100 | 38213512200 | 130200 | 130300 | 130400 | 130200 | 6385 |
| 543 | 20231123 | 093000 | 37381984100 | 130300 | 130300 | 130600 | 130300 | 6067 |
| 544 | 20231123 | 092900 | 36590818300 | 130300 | 130300 | 130400 | 130200 | 11254 |
| 545 | 20231123 | 092800 | 35124375600 | 130300 | 130400 | 130500 | 130300 | 10331 |
| 546 | 20231123 | 092700 | 33777088200 | 130400 | 130600 | 130700 | 130400 | 9349 |
| 547 | 20231123 | 092600 | 32556930900 | 130600 | 130800 | 130800 | 130600 | 4118 |
| 548 | 20231123 | 092500 | 32018787400 | 130700 | 130800 | 130800 | 130700 | 1318 |
| 549 | 20231123 | 092400 | 31846437900 | 130800 | 130900 | 131000 | 130800 | 4194 |
| 550 | 20231123 | 092300 | 31297652500 | 130900 | 130900 | 130900 | 130800 | 2174 |
| 551 | 20231123 | 092200 | 31013152700 | 130900 | 131000 | 131000 | 130800 | 2962 |
| 552 | 20231123 | 092100 | 30625327900 | 130900 | 130900 | 131100 | 130800 | 3340 |
| 553 | 20231123 | 092000 | 30188105100 | 130900 | 131200 | 131300 | 130900 | 7657 |
| 554 | 20231123 | 091900 | 29184347100 | 131200 | 131200 | 131300 | 131000 | 14296 |
| 555 | 20231123 | 091800 | 27309709600 | 131200 | 131200 | 131200 | 131100 | 1198 |
| 556 | 20231123 | 091700 | 27152604800 | 131200 | 131000 | 131200 | 131000 | 3427 |
| 557 | 20231123 | 091600 | 26703266200 | 131100 | 131000 | 131100 | 131000 | 1210 |
| 558 | 20231123 | 091500 | 26544654700 | 131000 | 131100 | 131200 | 131000 | 2987 |
| 559 | 20231123 | 091400 | 26152990900 | 131100 | 131100 | 131200 | 131000 | 6424 |
| 560 | 20231123 | 091300 | 25310722000 | 131100 | 131000 | 131100 | 131000 | 5711 |
| 561 | 20231123 | 091200 | 24562141900 | 131100 | 131000 | 131100 | 131000 | 6503 |
| 562 | 20231123 | 091100 | 23710060400 | 131000 | 131000 | 131100 | 131000 | 1457 |
| 563 | 20231123 | 091000 | 23519133400 | 131000 | 131300 | 131300 | 131000 | 11518 |
| 564 | 20231123 | 090900 | 22008859100 | 131300 | 131400 | 131400 | 131200 | 6466 |
| 565 | 20231123 | 090800 | 21159962700 | 131300 | 131200 | 131400 | 131100 | 5999 |
| 566 | 20231123 | 090700 | 20372432900 | 131100 | 131000 | 131300 | 130900 | 11234 |
| 567 | 20231123 | 090600 | 18899288900 | 131000 | 130700 | 131000 | 130600 | 7685 |
| 568 | 20231123 | 090500 | 17894256900 | 130600 | 130600 | 130700 | 130500 | 5565 |
| 569 | 20231123 | 090400 | 17167399200 | 130600 | 130500 | 130600 | 130300 | 14991 |
| 570 | 20231123 | 090300 | 15212483300 | 130500 | 130600 | 130700 | 130400 | 15863 |
| 571 | 20231123 | 090200 | 13141984000 | 130600 | 130700 | 131000 | 130600 | 13909 |
| 572 | 20231123 | 090100 | 11323362800 | 130700 | 130700 | 131100 | 130600 | 12970 |
| 573 | 20231123 | 090000 | 9626503700 | 130700 | 130600 | 130900 | 130600 | 72613 |