34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 185300 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 5936 |
| 3 | 20231123 | 185200 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 4 | 20231123 | 185100 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 5 | 20231123 | 185000 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 6 | 20231123 | 184900 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 7 | 20231123 | 184800 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 8 | 20231123 | 184700 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 9 | 20231123 | 184600 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 10 | 20231123 | 184500 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 11 | 20231123 | 184400 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 12 | 20231123 | 184300 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 13 | 20231123 | 184200 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 14 | 20231123 | 184100 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 15 | 20231123 | 184000 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 16 | 20231123 | 183900 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 17 | 20231123 | 183800 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 18 | 20231123 | 183700 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 19 | 20231123 | 183600 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 20 | 20231123 | 183500 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 21 | 20231123 | 183400 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 22 | 20231123 | 183300 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 23 | 20231123 | 183200 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 24 | 20231123 | 183100 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 25 | 20231123 | 183000 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 26 | 20231123 | 182900 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 27 | 20231123 | 182800 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 28 | 20231123 | 182700 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 29 | 20231123 | 182600 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 30 | 20231123 | 182500 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 31 | 20231123 | 182400 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 32 | 20231123 | 182300 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 5936 |
| 33 | 20231123 | 182200 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 34 | 20231123 | 182100 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 35 | 20231123 | 182000 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 36 | 20231123 | 181900 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 37 | 20231123 | 181800 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 38 | 20231123 | 181700 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 39 | 20231123 | 181600 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 40 | 20231123 | 181500 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 41 | 20231123 | 181400 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 42 | 20231123 | 181300 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 43 | 20231123 | 181200 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 44 | 20231123 | 181100 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 45 | 20231123 | 181000 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 46 | 20231123 | 180900 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 47 | 20231123 | 180800 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 48 | 20231123 | 180700 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 49 | 20231123 | 180600 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 50 | 20231123 | 180500 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 51 | 20231123 | 180400 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 52 | 20231123 | 180300 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 53 | 20231123 | 180200 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 54 | 20231123 | 180100 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 55 | 20231123 | 180000 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 56 | 20231123 | 175900 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 57 | 20231123 | 175800 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 58 | 20231123 | 175700 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 59 | 20231123 | 175600 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 60 | 20231123 | 175500 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 61 | 20231123 | 175400 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 62 | 20231123 | 175300 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 5936 |
| 63 | 20231123 | 175200 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 64 | 20231123 | 175100 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 65 | 20231123 | 175000 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 66 | 20231123 | 174900 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 67 | 20231123 | 174800 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 68 | 20231123 | 174700 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 69 | 20231123 | 174600 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 70 | 20231123 | 174500 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 71 | 20231123 | 174400 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 72 | 20231123 | 174300 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 73 | 20231123 | 174200 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 74 | 20231123 | 174100 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 75 | 20231123 | 174000 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 76 | 20231123 | 173900 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 77 | 20231123 | 173800 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 78 | 20231123 | 173700 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 79 | 20231123 | 173600 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 80 | 20231123 | 173500 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 81 | 20231123 | 173400 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 82 | 20231123 | 173300 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 83 | 20231123 | 173200 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 84 | 20231123 | 173100 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 85 | 20231123 | 173000 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 86 | 20231123 | 172900 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 87 | 20231123 | 172800 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 88 | 20231123 | 172700 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 89 | 20231123 | 172600 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 90 | 20231123 | 172500 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 91 | 20231123 | 172400 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 92 | 20231123 | 172300 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 5936 |
| 93 | 20231123 | 172200 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 94 | 20231123 | 172100 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 95 | 20231123 | 172000 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 96 | 20231123 | 171900 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 97 | 20231123 | 171800 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 98 | 20231123 | 171700 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 99 | 20231123 | 171600 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 100 | 20231123 | 171500 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 101 | 20231123 | 171400 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 102 | 20231123 | 171300 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 103 | 20231123 | 171200 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 104 | 20231123 | 171100 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 105 | 20231123 | 171000 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 106 | 20231123 | 170900 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 107 | 20231123 | 170800 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 108 | 20231123 | 170700 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 109 | 20231123 | 170600 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 110 | 20231123 | 170500 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 111 | 20231123 | 170400 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 112 | 20231123 | 170300 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 113 | 20231123 | 170200 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 114 | 20231123 | 170100 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 115 | 20231123 | 170000 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 116 | 20231123 | 165900 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 117 | 20231123 | 165800 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 118 | 20231123 | 165700 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 119 | 20231123 | 165600 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 120 | 20231123 | 165500 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 121 | 20231123 | 165400 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 122 | 20231123 | 165300 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 5936 |
| 123 | 20231123 | 165200 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 124 | 20231123 | 165100 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 125 | 20231123 | 165000 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 126 | 20231123 | 164900 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 127 | 20231123 | 164800 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 128 | 20231123 | 164700 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 129 | 20231123 | 164600 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 130 | 20231123 | 164500 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 131 | 20231123 | 164400 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 132 | 20231123 | 164300 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 133 | 20231123 | 164200 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 134 | 20231123 | 164100 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 135 | 20231123 | 164000 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 136 | 20231123 | 163900 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 137 | 20231123 | 163800 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 138 | 20231123 | 163700 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 139 | 20231123 | 163600 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 140 | 20231123 | 163500 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 141 | 20231123 | 163400 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 142 | 20231123 | 163300 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 143 | 20231123 | 163200 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 144 | 20231123 | 163100 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 145 | 20231123 | 163000 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 146 | 20231123 | 162900 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 147 | 20231123 | 162800 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 148 | 20231123 | 162700 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 149 | 20231123 | 162600 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 150 | 20231123 | 162500 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 151 | 20231123 | 162400 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 152 | 20231123 | 162300 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 5936 |
| 153 | 20231123 | 162200 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 154 | 20231123 | 162100 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 155 | 20231123 | 162000 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 156 | 20231123 | 161900 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 157 | 20231123 | 161800 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 158 | 20231123 | 161700 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 159 | 20231123 | 161600 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 160 | 20231123 | 161500 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 161 | 20231123 | 161400 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 162 | 20231123 | 161300 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 163 | 20231123 | 161200 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 164 | 20231123 | 161100 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 165 | 20231123 | 161000 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 166 | 20231123 | 160900 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 167 | 20231123 | 160800 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 168 | 20231123 | 160700 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 169 | 20231123 | 160600 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 170 | 20231123 | 160500 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 171 | 20231123 | 160400 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 172 | 20231123 | 160300 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 173 | 20231123 | 160200 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 174 | 20231123 | 160100 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 175 | 20231123 | 160000 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 176 | 20231123 | 155900 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 177 | 20231123 | 155800 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 178 | 20231123 | 155700 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 179 | 20231123 | 155600 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 180 | 20231123 | 155500 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 181 | 20231123 | 155400 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 182 | 20231123 | 155300 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 5936 |
| 183 | 20231123 | 155200 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 184 | 20231123 | 155100 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 185 | 20231123 | 155000 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 186 | 20231123 | 154900 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 187 | 20231123 | 154800 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 188 | 20231123 | 154700 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 189 | 20231123 | 154600 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 190 | 20231123 | 154500 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 191 | 20231123 | 154400 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 192 | 20231123 | 154300 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 193 | 20231123 | 154200 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 194 | 20231123 | 154100 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 195 | 20231123 | 154000 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 196 | 20231123 | 153900 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 197 | 20231123 | 153800 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 198 | 20231123 | 153700 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 199 | 20231123 | 153600 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 200 | 20231123 | 153500 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 201 | 20231123 | 153400 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 202 | 20231123 | 153300 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 203 | 20231123 | 153200 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 204 | 20231123 | 153100 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 0 |
| 205 | 20231123 | 153000 | 27051706600 | 121900 | 121900 | 121900 | 121900 | 5936 |
| 206 | 20231123 | 152900 | 26328108200 | 121900 | 121900 | 121900 | 121900 | 0 |
| 207 | 20231123 | 152800 | 26328108200 | 121900 | 121900 | 121900 | 121900 | 0 |
| 208 | 20231123 | 152700 | 26328108200 | 121900 | 121900 | 121900 | 121900 | 0 |
| 209 | 20231123 | 152600 | 26328108200 | 121900 | 121900 | 121900 | 121900 | 0 |
| 210 | 20231123 | 152500 | 26328108200 | 121900 | 121900 | 121900 | 121900 | 0 |
| 211 | 20231123 | 152400 | 26328108200 | 121900 | 121900 | 121900 | 121900 | 0 |
| 212 | 20231123 | 152300 | 26328108200 | 121900 | 121900 | 121900 | 121900 | 0 |
| 213 | 20231123 | 152200 | 26328108200 | 121900 | 121900 | 121900 | 121900 | 0 |
| 214 | 20231123 | 152100 | 26328108200 | 121900 | 121900 | 121900 | 121900 | 0 |
| 215 | 20231123 | 152000 | 26328108200 | 121900 | 121900 | 121900 | 121900 | 0 |
| 216 | 20231123 | 151900 | 26328108200 | 121900 | 122000 | 122000 | 121900 | 1041 |
| 217 | 20231123 | 151800 | 26201138100 | 121900 | 121900 | 122000 | 121900 | 378 |
| 218 | 20231123 | 151700 | 26155032600 | 122000 | 121900 | 122000 | 121900 | 340 |
| 219 | 20231123 | 151600 | 26113561400 | 121900 | 121900 | 122000 | 121900 | 63 |
| 220 | 20231123 | 151500 | 26105880200 | 122000 | 121900 | 122000 | 121900 | 188 |
| 221 | 20231123 | 151400 | 26082959200 | 121900 | 122000 | 122100 | 121900 | 256 |
| 222 | 20231123 | 151300 | 26051727900 | 122000 | 122100 | 122100 | 121900 | 1064 |
| 223 | 20231123 | 151200 | 25921919800 | 122000 | 122000 | 122100 | 122000 | 229 |
| 224 | 20231123 | 151100 | 25893972300 | 122100 | 121900 | 122100 | 121900 | 143 |
| 225 | 20231123 | 151000 | 25876526600 | 122000 | 121900 | 122000 | 121900 | 1016 |
| 226 | 20231123 | 150900 | 25752644500 | 122000 | 122000 | 122000 | 121900 | 703 |
| 227 | 20231123 | 150800 | 25666882400 | 122000 | 122000 | 122000 | 121900 | 265 |
| 228 | 20231123 | 150700 | 25634554600 | 122100 | 122100 | 122100 | 121900 | 664 |
| 229 | 20231123 | 150600 | 25553544200 | 122100 | 122000 | 122100 | 121900 | 598 |
| 230 | 20231123 | 150500 | 25480564700 | 121900 | 121900 | 122000 | 121900 | 297 |
| 231 | 20231123 | 150400 | 25444342100 | 121900 | 121900 | 122000 | 121900 | 68 |
| 232 | 20231123 | 150300 | 25436051700 | 122000 | 122000 | 122000 | 121900 | 212 |
| 233 | 20231123 | 150200 | 25410191800 | 122000 | 121900 | 122000 | 121900 | 140 |
| 234 | 20231123 | 150100 | 25393117100 | 122000 | 121900 | 122000 | 121900 | 225 |
| 235 | 20231123 | 150000 | 25365680000 | 122000 | 122100 | 122100 | 121900 | 438 |
| 236 | 20231123 | 145900 | 25312232000 | 122100 | 122000 | 122100 | 121900 | 222 |
| 237 | 20231123 | 145800 | 25285139500 | 122000 | 121900 | 122100 | 121800 | 389 |
| 238 | 20231123 | 145700 | 25237714800 | 121900 | 122100 | 122100 | 121900 | 490 |
| 239 | 20231123 | 145600 | 25177931000 | 122100 | 122100 | 122100 | 122000 | 177 |
| 240 | 20231123 | 145500 | 25156320500 | 122100 | 121900 | 122100 | 121900 | 410 |
| 241 | 20231123 | 145400 | 25106288400 | 122000 | 121900 | 122000 | 121800 | 436 |
| 242 | 20231123 | 145300 | 25053115300 | 121900 | 121800 | 122100 | 121800 | 481 |
| 243 | 20231123 | 145200 | 24994464300 | 121900 | 121800 | 122100 | 121800 | 1332 |
| 244 | 20231123 | 145100 | 24831988300 | 121900 | 121900 | 121900 | 121800 | 139 |
| 245 | 20231123 | 145000 | 24815045500 | 121900 | 122000 | 122000 | 121900 | 298 |
| 246 | 20231123 | 144900 | 24778710600 | 121900 | 121900 | 122000 | 121800 | 207 |
| 247 | 20231123 | 144800 | 24753474400 | 121900 | 122000 | 122000 | 121800 | 304 |
| 248 | 20231123 | 144700 | 24716423200 | 122000 | 122000 | 122000 | 121900 | 124 |
| 249 | 20231123 | 144600 | 24701301300 | 122000 | 121900 | 122000 | 121900 | 158 |
| 250 | 20231123 | 144500 | 24682032300 | 121900 | 122000 | 122000 | 121900 | 270 |
| 251 | 20231123 | 144400 | 24649106000 | 121900 | 121900 | 121900 | 121800 | 257 |
| 252 | 20231123 | 144300 | 24617781300 | 121900 | 121800 | 121900 | 121700 | 341 |
| 253 | 20231123 | 144200 | 24576237700 | 121800 | 121900 | 121900 | 121700 | 1386 |
| 254 | 20231123 | 144100 | 24407314500 | 121900 | 122000 | 122000 | 121900 | 88 |
| 255 | 20231123 | 144000 | 24396580500 | 122000 | 122000 | 122000 | 121900 | 138 |
| 256 | 20231123 | 143900 | 24379747400 | 122000 | 121900 | 122000 | 121800 | 574 |
| 257 | 20231123 | 143800 | 24309782500 | 121900 | 121900 | 121900 | 121800 | 162 |
| 258 | 20231123 | 143700 | 24290037700 | 121900 | 121900 | 121900 | 121800 | 89 |
| 259 | 20231123 | 143600 | 24279191500 | 121900 | 121900 | 122000 | 121900 | 384 |
| 260 | 20231123 | 143500 | 24232371100 | 121900 | 122000 | 122000 | 121900 | 217 |
| 261 | 20231123 | 143400 | 24205898600 | 122000 | 121800 | 122000 | 121800 | 466 |
| 262 | 20231123 | 143300 | 24149082300 | 121800 | 121800 | 121900 | 121800 | 321 |
| 263 | 20231123 | 143200 | 24109959200 | 121800 | 122100 | 122100 | 121800 | 1115 |
| 264 | 20231123 | 143100 | 23973960400 | 122000 | 122100 | 122100 | 122000 | 151 |
| 265 | 20231123 | 143000 | 23955529500 | 122100 | 122100 | 122100 | 122000 | 110 |
| 266 | 20231123 | 142900 | 23942101900 | 122000 | 122000 | 122100 | 122000 | 136 |
| 267 | 20231123 | 142800 | 23925501300 | 122000 | 122100 | 122100 | 122000 | 203 |
| 268 | 20231123 | 142700 | 23900717300 | 122000 | 122000 | 122100 | 121900 | 514 |
| 269 | 20231123 | 142600 | 23838007100 | 121900 | 122000 | 122000 | 121900 | 373 |
| 270 | 20231123 | 142500 | 23792504600 | 121900 | 122000 | 122000 | 121900 | 265 |
| 271 | 20231123 | 142400 | 23760182300 | 122000 | 121900 | 122000 | 121800 | 137 |
| 272 | 20231123 | 142300 | 23743480900 | 121900 | 121900 | 122000 | 121800 | 398 |
| 273 | 20231123 | 142200 | 23694965300 | 121800 | 121900 | 121900 | 121800 | 236 |
| 274 | 20231123 | 142100 | 23666208600 | 121900 | 121900 | 121900 | 121800 | 379 |
| 275 | 20231123 | 142000 | 23620021900 | 121800 | 121900 | 121900 | 121800 | 83 |
| 276 | 20231123 | 141900 | 23609906800 | 121800 | 121800 | 121800 | 121700 | 299 |
| 277 | 20231123 | 141800 | 23573490600 | 121800 | 121700 | 121900 | 121700 | 229 |
| 278 | 20231123 | 141700 | 23545594400 | 121700 | 121900 | 121900 | 121700 | 673 |
| 279 | 20231123 | 141600 | 23463617000 | 121900 | 121900 | 121900 | 121800 | 279 |
| 280 | 20231123 | 141500 | 23429629800 | 121900 | 121800 | 121900 | 121700 | 378 |
| 281 | 20231123 | 141400 | 23383583200 | 121800 | 121800 | 121900 | 121700 | 177 |
| 282 | 20231123 | 141300 | 23362030200 | 121800 | 121800 | 121900 | 121700 | 129 |
| 283 | 20231123 | 141200 | 23346311500 | 121900 | 121700 | 121900 | 121700 | 235 |
| 284 | 20231123 | 141100 | 23317690600 | 121700 | 121600 | 121800 | 121600 | 454 |
| 285 | 20231123 | 141000 | 23262457400 | 121600 | 121500 | 121600 | 121500 | 366 |
| 286 | 20231123 | 140900 | 23217953700 | 121500 | 121600 | 121600 | 121500 | 98 |
| 287 | 20231123 | 140800 | 23206038900 | 121500 | 121500 | 121800 | 121500 | 577 |
| 288 | 20231123 | 140700 | 23135892000 | 121500 | 121500 | 121500 | 121400 | 159 |
| 289 | 20231123 | 140600 | 23116576300 | 121500 | 121400 | 121500 | 121400 | 83 |
| 290 | 20231123 | 140500 | 23106493600 | 121500 | 121500 | 121900 | 121400 | 630 |
| 291 | 20231123 | 140400 | 23029838500 | 121500 | 121500 | 121500 | 121400 | 139 |
| 292 | 20231123 | 140300 | 23012951400 | 121400 | 121400 | 121500 | 121300 | 145 |
| 293 | 20231123 | 140200 | 22995347800 | 121400 | 121400 | 121400 | 121300 | 170 |
| 294 | 20231123 | 140100 | 22974712900 | 121400 | 121400 | 121600 | 121300 | 867 |
| 295 | 20231123 | 140000 | 22869429700 | 121500 | 121400 | 121500 | 121300 | 322 |
| 296 | 20231123 | 135900 | 22830335200 | 121400 | 121400 | 121400 | 121300 | 192 |
| 297 | 20231123 | 135800 | 22807030400 | 121400 | 121400 | 121400 | 121300 | 162 |
| 298 | 20231123 | 135700 | 22787364600 | 121300 | 121400 | 121500 | 121300 | 240 |
| 299 | 20231123 | 135600 | 22758230500 | 121400 | 121400 | 121500 | 121400 | 1158 |
| 300 | 20231123 | 135500 | 22617644800 | 121400 | 121400 | 121500 | 121400 | 130 |
| 301 | 20231123 | 135400 | 22601853100 | 121500 | 121400 | 121500 | 121400 | 397 |
| 302 | 20231123 | 135300 | 22553639500 | 121500 | 121400 | 121500 | 121400 | 175 |
| 303 | 20231123 | 135200 | 22532391000 | 121500 | 121600 | 121600 | 121500 | 224 |
| 304 | 20231123 | 135100 | 22505171100 | 121500 | 121600 | 121700 | 121500 | 743 |
| 305 | 20231123 | 135000 | 22414862100 | 121500 | 121700 | 121700 | 121500 | 326 |
| 306 | 20231123 | 134900 | 22375230600 | 121700 | 121800 | 121800 | 121600 | 663 |
| 307 | 20231123 | 134800 | 22294542600 | 121800 | 121700 | 121800 | 121700 | 418 |
| 308 | 20231123 | 134700 | 22243633800 | 121800 | 121700 | 121800 | 121700 | 161 |
| 309 | 20231123 | 134600 | 22224026000 | 121700 | 121700 | 121800 | 121700 | 80 |
| 310 | 20231123 | 134500 | 22214284000 | 121700 | 121800 | 121800 | 121700 | 150 |
| 311 | 20231123 | 134400 | 22196016500 | 121700 | 121700 | 121800 | 121700 | 215 |
| 312 | 20231123 | 134300 | 22169832200 | 121700 | 121700 | 121800 | 121700 | 63 |
| 313 | 20231123 | 134200 | 22162160800 | 121700 | 121700 | 121800 | 121700 | 155 |
| 314 | 20231123 | 134100 | 22143288500 | 121700 | 121700 | 121700 | 121600 | 168 |
| 315 | 20231123 | 134000 | 22122845900 | 121600 | 121600 | 121700 | 121600 | 132 |
| 316 | 20231123 | 133900 | 22106784300 | 121700 | 121700 | 121700 | 121600 | 54 |
| 317 | 20231123 | 133800 | 22100213200 | 121600 | 121600 | 121700 | 121600 | 148 |
| 318 | 20231123 | 133700 | 22082207700 | 121700 | 121700 | 121700 | 121600 | 199 |
| 319 | 20231123 | 133600 | 22057991000 | 121600 | 121600 | 121700 | 121600 | 70 |
| 320 | 20231123 | 133500 | 22049475600 | 121700 | 121800 | 121800 | 121600 | 319 |
| 321 | 20231123 | 133400 | 22010649600 | 121700 | 121600 | 121800 | 121600 | 188 |
| 322 | 20231123 | 133300 | 21987769900 | 121600 | 121700 | 121800 | 121600 | 237 |
| 323 | 20231123 | 133200 | 21958929700 | 121800 | 121700 | 121800 | 121700 | 192 |
| 324 | 20231123 | 133100 | 21935558300 | 121800 | 121700 | 121800 | 121700 | 67 |
| 325 | 20231123 | 133000 | 21927401500 | 121800 | 121700 | 121800 | 121600 | 760 |
| 326 | 20231123 | 132900 | 21834899100 | 121600 | 121600 | 121700 | 121600 | 83 |
| 327 | 20231123 | 132800 | 21824802900 | 121600 | 121500 | 121700 | 121500 | 178 |
| 328 | 20231123 | 132700 | 21803158500 | 121600 | 121500 | 121700 | 121500 | 467 |
| 329 | 20231123 | 132600 | 21746371400 | 121500 | 121500 | 121600 | 121500 | 105 |
| 330 | 20231123 | 132500 | 21733605800 | 121600 | 121500 | 121700 | 121500 | 343 |
| 331 | 20231123 | 132400 | 21691899500 | 121600 | 121600 | 121600 | 121500 | 265 |
| 332 | 20231123 | 132300 | 21659681600 | 121500 | 121600 | 121600 | 121500 | 159 |
| 333 | 20231123 | 132200 | 21640352000 | 121500 | 121500 | 121600 | 121500 | 225 |
| 334 | 20231123 | 132100 | 21613009700 | 121500 | 121500 | 121600 | 121500 | 107 |
| 335 | 20231123 | 132000 | 21600005100 | 121600 | 121600 | 121700 | 121500 | 218 |
| 336 | 20231123 | 131900 | 21573493200 | 121600 | 121600 | 121700 | 121600 | 396 |
| 337 | 20231123 | 131800 | 21525339100 | 121600 | 121600 | 121700 | 121500 | 1780 |
| 338 | 20231123 | 131700 | 21308871100 | 121600 | 121600 | 121700 | 121600 | 138 |
| 339 | 20231123 | 131600 | 21292084800 | 121700 | 121700 | 121700 | 121600 | 600 |
| 340 | 20231123 | 131500 | 21219065400 | 121800 | 121700 | 121800 | 121700 | 78 |
| 341 | 20231123 | 131400 | 21209570800 | 121800 | 121800 | 121900 | 121700 | 168 |
| 342 | 20231123 | 131300 | 21189107900 | 121800 | 121800 | 121800 | 121700 | 167 |
| 343 | 20231123 | 131200 | 21168772200 | 121700 | 121800 | 121800 | 121700 | 519 |
| 344 | 20231123 | 131100 | 21105559900 | 121800 | 121800 | 121900 | 121800 | 77 |
| 345 | 20231123 | 131000 | 21096178000 | 121700 | 121800 | 121800 | 121700 | 404 |
| 346 | 20231123 | 130900 | 21046977700 | 121700 | 121800 | 121800 | 121700 | 145 |
| 347 | 20231123 | 130800 | 21029318200 | 121700 | 121800 | 121800 | 121700 | 83 |
| 348 | 20231123 | 130700 | 21019212600 | 121700 | 121800 | 121800 | 121700 | 206 |
| 349 | 20231123 | 130600 | 20994131200 | 121800 | 121700 | 121800 | 121700 | 103 |
| 350 | 20231123 | 130500 | 20981589500 | 121700 | 121800 | 121800 | 121700 | 89 |
| 351 | 20231123 | 130400 | 20970753100 | 121800 | 121700 | 121900 | 121700 | 357 |
| 352 | 20231123 | 130300 | 20927283600 | 121800 | 121700 | 121900 | 121700 | 401 |
| 353 | 20231123 | 130200 | 20878440100 | 121700 | 121800 | 121800 | 121700 | 1059 |
| 354 | 20231123 | 130100 | 20749461000 | 121800 | 121900 | 122000 | 121800 | 332 |
| 355 | 20231123 | 130000 | 20708997600 | 121900 | 122000 | 122100 | 121800 | 1378 |
| 356 | 20231123 | 125900 | 20540939200 | 122000 | 122000 | 122000 | 121900 | 1118 |
| 357 | 20231123 | 125800 | 20404553800 | 122000 | 122100 | 122100 | 122000 | 2499 |
| 358 | 20231123 | 125700 | 20099451000 | 122200 | 122200 | 122200 | 122100 | 425 |
| 359 | 20231123 | 125600 | 20047538500 | 122200 | 122200 | 122200 | 122100 | 180 |
| 360 | 20231123 | 125500 | 20025544800 | 122200 | 122100 | 122200 | 122100 | 81 |
| 361 | 20231123 | 125400 | 20015648700 | 122100 | 122200 | 122200 | 122100 | 86 |
| 362 | 20231123 | 125300 | 20005142400 | 122200 | 122200 | 122200 | 122100 | 317 |
| 363 | 20231123 | 125200 | 19966427800 | 122100 | 122100 | 122200 | 122100 | 217 |
| 364 | 20231123 | 125100 | 19939918100 | 122200 | 122200 | 122300 | 122100 | 263 |
| 365 | 20231123 | 125000 | 19907778700 | 122200 | 122200 | 122200 | 122100 | 440 |
| 366 | 20231123 | 124900 | 19854015300 | 122100 | 122200 | 122200 | 122100 | 160 |
| 367 | 20231123 | 124800 | 19834473500 | 122100 | 122200 | 122300 | 122100 | 1024 |
| 368 | 20231123 | 124700 | 19709336000 | 122200 | 122300 | 122300 | 122200 | 106 |
| 369 | 20231123 | 124600 | 19696375900 | 122300 | 122300 | 122300 | 122200 | 272 |
| 370 | 20231123 | 124500 | 19663126200 | 122200 | 122300 | 122300 | 122200 | 206 |
| 371 | 20231123 | 124400 | 19637939200 | 122200 | 122300 | 122300 | 122200 | 106 |
| 372 | 20231123 | 124300 | 19624980100 | 122200 | 122400 | 122400 | 122200 | 139 |
| 373 | 20231123 | 124200 | 19607973500 | 122400 | 122400 | 122400 | 122300 | 1494 |
| 374 | 20231123 | 124100 | 19425229400 | 122400 | 122400 | 122500 | 122400 | 389 |
| 375 | 20231123 | 124000 | 19377615600 | 122300 | 122400 | 122500 | 122300 | 2153 |
| 376 | 20231123 | 123900 | 19114111000 | 122500 | 122500 | 122600 | 122400 | 1449 |
| 377 | 20231123 | 123800 | 18936634000 | 122400 | 122300 | 122400 | 122300 | 609 |
| 378 | 20231123 | 123700 | 18862118800 | 122200 | 122400 | 122400 | 122200 | 582 |
| 379 | 20231123 | 123600 | 18790944000 | 122400 | 122300 | 122500 | 122300 | 598 |
| 380 | 20231123 | 123500 | 18717745100 | 122300 | 122200 | 122300 | 122200 | 572 |
| 381 | 20231123 | 123400 | 18647795400 | 122200 | 122300 | 122300 | 122200 | 414 |
| 382 | 20231123 | 123300 | 18597167300 | 122200 | 122300 | 122400 | 122200 | 379 |
| 383 | 20231123 | 123200 | 18550814700 | 122400 | 122500 | 122500 | 122400 | 608 |
| 384 | 20231123 | 123100 | 18476392500 | 122500 | 122500 | 122500 | 122400 | 209 |
| 385 | 20231123 | 123000 | 18450792200 | 122500 | 122500 | 122600 | 122500 | 443 |
| 386 | 20231123 | 122900 | 18396519300 | 122500 | 122500 | 122600 | 122500 | 519 |
| 387 | 20231123 | 122800 | 18332934500 | 122500 | 122500 | 122600 | 122500 | 238 |
| 388 | 20231123 | 122700 | 18303764200 | 122600 | 122700 | 122700 | 122500 | 450 |
| 389 | 20231123 | 122600 | 18248581900 | 122700 | 122700 | 122900 | 122600 | 3661 |
| 390 | 20231123 | 122500 | 17798883700 | 122600 | 122600 | 122800 | 122500 | 715 |
| 391 | 20231123 | 122400 | 17711202500 | 122600 | 122700 | 122800 | 122500 | 2295 |
| 392 | 20231123 | 122300 | 17429654500 | 122600 | 122700 | 122700 | 122600 | 139 |
| 393 | 20231123 | 122200 | 17412609100 | 122700 | 122700 | 122700 | 122600 | 615 |
| 394 | 20231123 | 122100 | 17337206400 | 122600 | 122600 | 122600 | 122500 | 1381 |
| 395 | 20231123 | 122000 | 17167901700 | 122600 | 122500 | 122600 | 122400 | 950 |
| 396 | 20231123 | 121900 | 17051520200 | 122400 | 122600 | 122600 | 122400 | 1504 |
| 397 | 20231123 | 121800 | 16867277800 | 122600 | 122300 | 122600 | 122300 | 3730 |
| 398 | 20231123 | 121700 | 16410406700 | 122300 | 122400 | 122500 | 122300 | 560 |
| 399 | 20231123 | 121600 | 16341867800 | 122400 | 122500 | 122500 | 122400 | 1352 |
| 400 | 20231123 | 121500 | 16176370800 | 122400 | 122300 | 122400 | 122300 | 1220 |
| 401 | 20231123 | 121400 | 16027044900 | 122300 | 122200 | 122400 | 122200 | 1720 |
| 402 | 20231123 | 121300 | 15816611700 | 122300 | 122200 | 122300 | 122200 | 208 |
| 403 | 20231123 | 121200 | 15791177900 | 122300 | 122300 | 122300 | 122200 | 228 |
| 404 | 20231123 | 121100 | 15763297200 | 122300 | 122300 | 122300 | 122200 | 235 |
| 405 | 20231123 | 121000 | 15734558600 | 122300 | 122300 | 122300 | 122200 | 275 |
| 406 | 20231123 | 120900 | 15700934200 | 122200 | 122300 | 122300 | 122200 | 284 |
| 407 | 20231123 | 120800 | 15666206400 | 122200 | 122200 | 122300 | 122200 | 174 |
| 408 | 20231123 | 120700 | 15644933000 | 122200 | 122300 | 122400 | 122200 | 1828 |
| 409 | 20231123 | 120600 | 15421370400 | 122400 | 122300 | 122400 | 122300 | 581 |
| 410 | 20231123 | 120500 | 15350260800 | 122400 | 122200 | 122400 | 122200 | 1591 |
| 411 | 20231123 | 120400 | 15155667400 | 122300 | 122200 | 122300 | 121800 | 1848 |
| 412 | 20231123 | 120300 | 14930007700 | 122300 | 122100 | 122300 | 122100 | 1880 |
| 413 | 20231123 | 120200 | 14700262800 | 122100 | 121900 | 122100 | 121900 | 207 |
| 414 | 20231123 | 120100 | 14675013500 | 122100 | 121900 | 122100 | 121900 | 1296 |
| 415 | 20231123 | 120000 | 14516804700 | 121900 | 121800 | 122000 | 121700 | 601 |
| 416 | 20231123 | 115900 | 14443569100 | 121800 | 121700 | 121900 | 121700 | 92 |
| 417 | 20231123 | 115800 | 14432358900 | 121800 | 122000 | 122100 | 121800 | 956 |
| 418 | 20231123 | 115700 | 14315728000 | 122000 | 122000 | 122100 | 122000 | 648 |
| 419 | 20231123 | 115600 | 14236652300 | 122000 | 121700 | 122100 | 121700 | 1894 |
| 420 | 20231123 | 115500 | 14005660400 | 121700 | 121800 | 121900 | 121700 | 653 |
| 421 | 20231123 | 115400 | 13926148500 | 121800 | 121800 | 121900 | 121800 | 164 |
| 422 | 20231123 | 115300 | 13906159200 | 121800 | 121900 | 121900 | 121800 | 341 |
| 423 | 20231123 | 115200 | 13864600000 | 121800 | 121700 | 121900 | 121700 | 103 |
| 424 | 20231123 | 115100 | 13852055400 | 121700 | 121800 | 121900 | 121700 | 125 |
| 425 | 20231123 | 115000 | 13836830500 | 121800 | 121900 | 121900 | 121800 | 150 |
| 426 | 20231123 | 114900 | 13818546800 | 121800 | 121800 | 121900 | 121800 | 58 |
| 427 | 20231123 | 114800 | 13811480100 | 121900 | 121800 | 121900 | 121700 | 266 |
| 428 | 20231123 | 114700 | 13779074800 | 121800 | 121900 | 122000 | 121800 | 217 |
| 429 | 20231123 | 114600 | 13752617400 | 121900 | 121900 | 122000 | 121900 | 87 |
| 430 | 20231123 | 114500 | 13742009300 | 121900 | 121900 | 122000 | 121900 | 91 |
| 431 | 20231123 | 114400 | 13730910100 | 121900 | 121900 | 122000 | 121900 | 77 |
| 432 | 20231123 | 114300 | 13721517500 | 121900 | 121800 | 121900 | 121800 | 102 |
| 433 | 20231123 | 114200 | 13709083800 | 121800 | 121900 | 122000 | 121800 | 356 |
| 434 | 20231123 | 114100 | 13665693400 | 121800 | 121900 | 121900 | 121800 | 76 |
| 435 | 20231123 | 114000 | 13656432500 | 121800 | 121900 | 122000 | 121800 | 272 |
| 436 | 20231123 | 113900 | 13623278800 | 122000 | 121900 | 122000 | 121900 | 62 |
| 437 | 20231123 | 113800 | 13615717700 | 121900 | 121900 | 122000 | 121900 | 96 |
| 438 | 20231123 | 113700 | 13604008300 | 121800 | 121800 | 122000 | 121700 | 922 |
| 439 | 20231123 | 113600 | 13491685300 | 121800 | 121800 | 122100 | 121700 | 552 |
| 440 | 20231123 | 113500 | 13424434900 | 121700 | 121800 | 122000 | 121700 | 310 |
| 441 | 20231123 | 113400 | 13386678900 | 121600 | 122100 | 122100 | 121600 | 721 |
| 442 | 20231123 | 113300 | 13298904900 | 122100 | 122000 | 122100 | 121800 | 588 |
| 443 | 20231123 | 113200 | 13227204600 | 122100 | 122100 | 122200 | 122000 | 168 |
| 444 | 20231123 | 113100 | 13206686900 | 122100 | 122000 | 122200 | 122000 | 140 |
| 445 | 20231123 | 113000 | 13189589000 | 122000 | 122100 | 122100 | 122000 | 212 |
| 446 | 20231123 | 112900 | 13163704800 | 122100 | 122200 | 122200 | 121900 | 424 |
| 447 | 20231123 | 112800 | 13111914400 | 121900 | 121900 | 122200 | 121800 | 3321 |
| 448 | 20231123 | 112700 | 12706604400 | 121800 | 121700 | 121800 | 121600 | 768 |
| 449 | 20231123 | 112600 | 12613131700 | 121700 | 121900 | 121900 | 121700 | 1658 |
| 450 | 20231123 | 112500 | 12411222500 | 121900 | 122000 | 122000 | 121900 | 548 |
| 451 | 20231123 | 112400 | 12344413000 | 121900 | 121900 | 122000 | 121900 | 115 |
| 452 | 20231123 | 112300 | 12330390000 | 122000 | 122000 | 122000 | 121900 | 153 |
| 453 | 20231123 | 112200 | 12311727600 | 122000 | 122000 | 122100 | 121900 | 1003 |
| 454 | 20231123 | 112100 | 12189364900 | 122100 | 122000 | 122100 | 122000 | 224 |
| 455 | 20231123 | 112000 | 12162028300 | 122000 | 122000 | 122000 | 121900 | 464 |
| 456 | 20231123 | 111900 | 12105422900 | 122000 | 122000 | 122000 | 121900 | 453 |
| 457 | 20231123 | 111800 | 12050159700 | 122000 | 122000 | 122100 | 122000 | 745 |
| 458 | 20231123 | 111700 | 11959260100 | 122100 | 122000 | 122100 | 122000 | 49 |
| 459 | 20231123 | 111600 | 11953278900 | 122100 | 122000 | 122100 | 122000 | 393 |
| 460 | 20231123 | 111500 | 11905320400 | 122000 | 121900 | 122100 | 121900 | 998 |
| 461 | 20231123 | 111400 | 11783552700 | 122000 | 121900 | 122000 | 121800 | 2517 |
| 462 | 20231123 | 111300 | 11476650200 | 121800 | 121800 | 121900 | 121700 | 861 |
| 463 | 20231123 | 111200 | 11371778000 | 121800 | 121800 | 121900 | 121700 | 584 |
| 464 | 20231123 | 111100 | 11300649100 | 121800 | 121900 | 121900 | 121800 | 455 |
| 465 | 20231123 | 111000 | 11245220000 | 121800 | 121800 | 121900 | 121800 | 190 |
| 466 | 20231123 | 110900 | 11222072800 | 121800 | 121800 | 121900 | 121800 | 176 |
| 467 | 20231123 | 110800 | 11200623100 | 121800 | 121900 | 121900 | 121800 | 186 |
| 468 | 20231123 | 110700 | 11177960800 | 121800 | 121700 | 121900 | 121700 | 171 |
| 469 | 20231123 | 110600 | 11157134700 | 121700 | 121500 | 121900 | 121400 | 1865 |
| 470 | 20231123 | 110500 | 10930492300 | 121500 | 121500 | 121500 | 121400 | 172 |
| 471 | 20231123 | 110400 | 10909595100 | 121400 | 121400 | 121500 | 121400 | 91 |
| 472 | 20231123 | 110300 | 10898541800 | 121500 | 121500 | 121500 | 121400 | 104 |
| 473 | 20231123 | 110200 | 10885906900 | 121500 | 121500 | 121500 | 121400 | 329 |
| 474 | 20231123 | 110100 | 10845934800 | 121500 | 121400 | 121500 | 121400 | 72 |
| 475 | 20231123 | 110000 | 10837188300 | 121400 | 121600 | 121600 | 121400 | 309 |
| 476 | 20231123 | 105900 | 10799645600 | 121600 | 121500 | 121600 | 121400 | 249 |
| 477 | 20231123 | 105800 | 10769391900 | 121500 | 121500 | 121600 | 121500 | 434 |
| 478 | 20231123 | 105700 | 10716653500 | 121600 | 121600 | 121600 | 121500 | 239 |
| 479 | 20231123 | 105600 | 10687592400 | 121700 | 121600 | 121800 | 121600 | 332 |
| 480 | 20231123 | 105500 | 10647201300 | 121700 | 121800 | 121800 | 121600 | 213 |
| 481 | 20231123 | 105400 | 10621278600 | 121700 | 121800 | 121800 | 121500 | 1300 |
| 482 | 20231123 | 105300 | 10463029000 | 121900 | 121700 | 121900 | 121700 | 480 |
| 483 | 20231123 | 105200 | 10404568500 | 121800 | 121800 | 121800 | 121700 | 583 |
| 484 | 20231123 | 105100 | 10333564100 | 121800 | 121900 | 121900 | 121800 | 481 |
| 485 | 20231123 | 105000 | 10274968100 | 121900 | 122100 | 122100 | 121800 | 1997 |
| 486 | 20231123 | 104900 | 10031346500 | 122100 | 121800 | 122100 | 121800 | 6413 |
| 487 | 20231123 | 104800 | 9249013900 | 121800 | 121800 | 121900 | 121800 | 132 |
| 488 | 20231123 | 104700 | 9232924900 | 121800 | 121600 | 121900 | 121600 | 3644 |
| 489 | 20231123 | 104600 | 8789303800 | 121600 | 121600 | 121700 | 121600 | 74 |
| 490 | 20231123 | 104500 | 8780299100 | 121700 | 121600 | 121700 | 121500 | 93 |
| 491 | 20231123 | 104400 | 8768986700 | 121600 | 121600 | 121700 | 121600 | 114 |
| 492 | 20231123 | 104300 | 8755116900 | 121600 | 121600 | 121700 | 121600 | 113 |
| 493 | 20231123 | 104200 | 8741374900 | 121600 | 121600 | 121700 | 121600 | 121 |
| 494 | 20231123 | 104100 | 8726658600 | 121600 | 121600 | 121700 | 121600 | 111 |
| 495 | 20231123 | 104000 | 8713153100 | 121600 | 121700 | 121800 | 121600 | 477 |
| 496 | 20231123 | 103900 | 8655097800 | 121700 | 121800 | 121800 | 121700 | 184 |
| 497 | 20231123 | 103800 | 8632690700 | 121800 | 121800 | 121800 | 121700 | 258 |
| 498 | 20231123 | 103700 | 8601276400 | 121700 | 121500 | 121800 | 121500 | 669 |
| 499 | 20231123 | 103600 | 8519903800 | 121600 | 121500 | 121600 | 121400 | 163 |
| 500 | 20231123 | 103500 | 8500098300 | 121400 | 121500 | 121500 | 121400 | 368 |
| 501 | 20231123 | 103400 | 8455410400 | 121500 | 121600 | 121600 | 121300 | 966 |
| 502 | 20231123 | 103300 | 8338110000 | 121500 | 121600 | 121600 | 121500 | 390 |
| 503 | 20231123 | 103200 | 8290717000 | 121600 | 121700 | 121700 | 121600 | 264 |
| 504 | 20231123 | 103100 | 8258608800 | 121700 | 121800 | 121800 | 121700 | 507 |
| 505 | 20231123 | 103000 | 8196899600 | 121700 | 121700 | 121800 | 121700 | 931 |
| 506 | 20231123 | 102900 | 8083579600 | 121700 | 121700 | 121800 | 121700 | 251 |
| 507 | 20231123 | 102800 | 8053031100 | 121600 | 121800 | 121800 | 121600 | 200 |
| 508 | 20231123 | 102700 | 8028682500 | 121800 | 121900 | 121900 | 121700 | 343 |
| 509 | 20231123 | 102600 | 7986920200 | 121800 | 121700 | 121900 | 121600 | 2223 |
| 510 | 20231123 | 102500 | 7716248700 | 121600 | 121600 | 121700 | 121600 | 81 |
| 511 | 20231123 | 102400 | 7706394000 | 121600 | 121600 | 121700 | 121600 | 197 |
| 512 | 20231123 | 102300 | 7682431400 | 121700 | 121600 | 121700 | 121600 | 119 |
| 513 | 20231123 | 102200 | 7667955200 | 121700 | 121700 | 121700 | 121600 | 111 |
| 514 | 20231123 | 102100 | 7654447100 | 121800 | 121800 | 121800 | 121700 | 1263 |
| 515 | 20231123 | 102000 | 7500689500 | 121700 | 121600 | 121800 | 121600 | 1478 |
| 516 | 20231123 | 101900 | 7320814800 | 121600 | 121600 | 121700 | 121500 | 595 |
| 517 | 20231123 | 101800 | 7248453900 | 121500 | 121400 | 121700 | 121400 | 411 |
| 518 | 20231123 | 101700 | 7198490100 | 121500 | 121400 | 121600 | 121200 | 3141 |
| 519 | 20231123 | 101600 | 6816825900 | 121300 | 121400 | 121400 | 121300 | 132 |
| 520 | 20231123 | 101500 | 6800811600 | 121300 | 121600 | 121600 | 121300 | 348 |
| 521 | 20231123 | 101400 | 6758530200 | 121600 | 121500 | 121600 | 121500 | 317 |
| 522 | 20231123 | 101300 | 6720005600 | 121500 | 121500 | 121500 | 121400 | 137 |
| 523 | 20231123 | 101200 | 6703360800 | 121500 | 121300 | 121500 | 121300 | 832 |
| 524 | 20231123 | 101100 | 6602348800 | 121300 | 121400 | 121400 | 121300 | 344 |
| 525 | 20231123 | 101000 | 6560592000 | 121400 | 121400 | 121500 | 121300 | 322 |
| 526 | 20231123 | 100900 | 6521492800 | 121400 | 121500 | 121500 | 121400 | 213 |
| 527 | 20231123 | 100800 | 6495629100 | 121500 | 121500 | 121600 | 121500 | 434 |
| 528 | 20231123 | 100700 | 6442887100 | 121600 | 121300 | 121600 | 121300 | 719 |
| 529 | 20231123 | 100600 | 6355555800 | 121400 | 121200 | 121400 | 121200 | 348 |
| 530 | 20231123 | 100500 | 6313346500 | 121200 | 121200 | 121200 | 121100 | 144 |
| 531 | 20231123 | 100400 | 6295895300 | 121200 | 121100 | 121400 | 121100 | 365 |
| 532 | 20231123 | 100300 | 6251636500 | 121100 | 120900 | 121100 | 120800 | 374 |
| 533 | 20231123 | 100200 | 6206382700 | 121000 | 120900 | 121200 | 120900 | 837 |
| 534 | 20231123 | 100100 | 6105083500 | 120900 | 120700 | 121000 | 120700 | 377 |
| 535 | 20231123 | 100000 | 6059522400 | 120600 | 120500 | 120700 | 120500 | 471 |
| 536 | 20231123 | 095900 | 6002737100 | 120400 | 120700 | 120700 | 120400 | 475 |
| 537 | 20231123 | 095800 | 5945491700 | 120700 | 120800 | 120800 | 120700 | 240 |
| 538 | 20231123 | 095700 | 5916519500 | 120700 | 120500 | 120700 | 120200 | 1102 |
| 539 | 20231123 | 095600 | 5783893000 | 120600 | 120600 | 120800 | 120300 | 1755 |
| 540 | 20231123 | 095500 | 5572346600 | 120600 | 120600 | 120700 | 120500 | 296 |
| 541 | 20231123 | 095400 | 5536636400 | 120500 | 120700 | 120800 | 120500 | 2253 |
| 542 | 20231123 | 095300 | 5264737300 | 120800 | 120600 | 120800 | 120300 | 1351 |
| 543 | 20231123 | 095200 | 5101886700 | 120700 | 120700 | 120800 | 120400 | 2398 |
| 544 | 20231123 | 095100 | 4812636400 | 120700 | 120600 | 120700 | 120500 | 397 |
| 545 | 20231123 | 095000 | 4764768800 | 120500 | 120800 | 120800 | 120500 | 1739 |
| 546 | 20231123 | 094900 | 4554938600 | 120900 | 120800 | 120900 | 120800 | 623 |
| 547 | 20231123 | 094800 | 4479673200 | 120700 | 120800 | 120900 | 120700 | 443 |
| 548 | 20231123 | 094700 | 4426154100 | 120800 | 120900 | 120900 | 120800 | 1003 |
| 549 | 20231123 | 094600 | 4304946000 | 121000 | 121000 | 121000 | 120900 | 387 |
| 550 | 20231123 | 094500 | 4258126100 | 121000 | 121100 | 121100 | 120900 | 289 |
| 551 | 20231123 | 094400 | 4223142700 | 121100 | 120900 | 121100 | 120900 | 1388 |
| 552 | 20231123 | 094300 | 4055203900 | 120900 | 121000 | 121000 | 120800 | 643 |
| 553 | 20231123 | 094200 | 3977448600 | 120900 | 121000 | 121000 | 120800 | 1074 |
| 554 | 20231123 | 094100 | 3847597900 | 120900 | 121100 | 121100 | 120900 | 530 |
| 555 | 20231123 | 094000 | 3783461800 | 121000 | 121100 | 121100 | 121000 | 161 |
| 556 | 20231123 | 093900 | 3763972600 | 121100 | 121300 | 121300 | 121100 | 754 |
| 557 | 20231123 | 093800 | 3672613100 | 121200 | 121300 | 121300 | 121000 | 308 |
| 558 | 20231123 | 093700 | 3635268200 | 121300 | 121300 | 121400 | 121100 | 652 |
| 559 | 20231123 | 093600 | 3556195700 | 121300 | 121400 | 121600 | 121300 | 887 |
| 560 | 20231123 | 093500 | 3448498200 | 121500 | 121500 | 121700 | 121500 | 1955 |
| 561 | 20231123 | 093400 | 3210746100 | 121400 | 121400 | 121500 | 121400 | 1057 |
| 562 | 20231123 | 093300 | 3082416800 | 121300 | 121200 | 121300 | 121100 | 347 |
| 563 | 20231123 | 093200 | 3040345600 | 121200 | 121200 | 121300 | 121000 | 434 |
| 564 | 20231123 | 093100 | 2987762400 | 121200 | 120900 | 121300 | 120900 | 1103 |
| 565 | 20231123 | 093000 | 2854148900 | 120900 | 121000 | 121000 | 120900 | 194 |
| 566 | 20231123 | 092900 | 2830679100 | 121000 | 120900 | 121100 | 120900 | 210 |
| 567 | 20231123 | 092800 | 2805273100 | 120900 | 120800 | 120900 | 120800 | 319 |
| 568 | 20231123 | 092700 | 2766706900 | 120900 | 121000 | 121100 | 120900 | 1389 |
| 569 | 20231123 | 092600 | 2598705200 | 121000 | 121000 | 121100 | 120900 | 419 |
| 570 | 20231123 | 092500 | 2548009200 | 120900 | 120900 | 121000 | 120900 | 146 |
| 571 | 20231123 | 092400 | 2530345000 | 120900 | 120900 | 121000 | 120800 | 474 |
| 572 | 20231123 | 092300 | 2473036800 | 120800 | 120800 | 120900 | 120800 | 230 |
| 573 | 20231123 | 092200 | 2445244800 | 120900 | 120800 | 120900 | 120800 | 78 |
| 574 | 20231123 | 092100 | 2435819100 | 120800 | 120800 | 120900 | 120800 | 303 |
| 575 | 20231123 | 092000 | 2399189700 | 120900 | 120900 | 121000 | 120800 | 1192 |
| 576 | 20231123 | 091900 | 2255091100 | 120900 | 121000 | 121100 | 120900 | 110 |
| 577 | 20231123 | 091800 | 2241781000 | 120900 | 121200 | 121300 | 120800 | 980 |
| 578 | 20231123 | 091700 | 2123237200 | 121200 | 121300 | 121300 | 121100 | 125 |
| 579 | 20231123 | 091600 | 2108091700 | 121300 | 120900 | 121300 | 120900 | 450 |
| 580 | 20231123 | 091500 | 2053650700 | 120900 | 120900 | 121000 | 120900 | 196 |
| 581 | 20231123 | 091400 | 2029943600 | 121000 | 120900 | 121100 | 120900 | 223 |
| 582 | 20231123 | 091300 | 2002967300 | 120900 | 121300 | 121300 | 120700 | 3059 |
| 583 | 20231123 | 091200 | 1632924400 | 121200 | 121400 | 121400 | 121200 | 411 |
| 584 | 20231123 | 091100 | 1583086000 | 121300 | 121600 | 121600 | 121300 | 469 |
| 585 | 20231123 | 091000 | 1526122900 | 121500 | 121700 | 121700 | 121500 | 478 |
| 586 | 20231123 | 090900 | 1467991800 | 121700 | 121400 | 121700 | 121300 | 848 |
| 587 | 20231123 | 090800 | 1364940900 | 121400 | 121300 | 121500 | 121300 | 505 |
| 588 | 20231123 | 090700 | 1303633600 | 121400 | 121100 | 121400 | 121100 | 505 |
| 589 | 20231123 | 090600 | 1242414500 | 121100 | 121200 | 121300 | 121000 | 1652 |
| 590 | 20231123 | 090500 | 1042327800 | 121200 | 121400 | 121400 | 121200 | 1105 |
| 591 | 20231123 | 090400 | 908333100 | 121300 | 121400 | 121600 | 121200 | 1287 |
| 592 | 20231123 | 090300 | 752098100 | 121400 | 121200 | 121500 | 121200 | 613 |
| 593 | 20231123 | 090200 | 677721700 | 121200 | 121100 | 121300 | 121100 | 383 |
| 594 | 20231123 | 090100 | 631322900 | 121100 | 121500 | 121700 | 121100 | 1610 |
| 595 | 20231123 | 090000 | 435972200 | 121700 | 122000 | 122100 | 121100 | 3577 |