34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 184600 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 2445 |
| 3 | 20231124 | 184500 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 4 | 20231124 | 184400 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 5 | 20231124 | 184300 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 6 | 20231124 | 184200 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 7 | 20231124 | 184100 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 8 | 20231124 | 184000 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 9 | 20231124 | 183900 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 10 | 20231124 | 183800 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 11 | 20231124 | 183700 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 12 | 20231124 | 183600 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 13 | 20231124 | 183500 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 14 | 20231124 | 183400 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 15 | 20231124 | 183300 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 16 | 20231124 | 183200 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 17 | 20231124 | 183100 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 18 | 20231124 | 183000 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 19 | 20231124 | 182900 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 20 | 20231124 | 182800 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 21 | 20231124 | 182700 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 22 | 20231124 | 182600 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 23 | 20231124 | 182500 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 24 | 20231124 | 182400 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 25 | 20231124 | 182300 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 26 | 20231124 | 182200 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 27 | 20231124 | 182100 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 28 | 20231124 | 182000 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 29 | 20231124 | 181900 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 30 | 20231124 | 181800 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 31 | 20231124 | 181700 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 32 | 20231124 | 181600 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 2445 |
| 33 | 20231124 | 181500 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 34 | 20231124 | 181400 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 35 | 20231124 | 181300 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 36 | 20231124 | 181200 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 37 | 20231124 | 181100 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 38 | 20231124 | 181000 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 39 | 20231124 | 180900 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 40 | 20231124 | 180800 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 41 | 20231124 | 180700 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 42 | 20231124 | 180600 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 43 | 20231124 | 180500 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 44 | 20231124 | 180400 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 45 | 20231124 | 180300 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 46 | 20231124 | 180200 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 47 | 20231124 | 180100 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 48 | 20231124 | 180000 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 49 | 20231124 | 175900 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 50 | 20231124 | 175800 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 51 | 20231124 | 175700 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 52 | 20231124 | 175600 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 53 | 20231124 | 175500 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 54 | 20231124 | 175400 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 55 | 20231124 | 175300 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 56 | 20231124 | 175200 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 57 | 20231124 | 175100 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 58 | 20231124 | 175000 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 59 | 20231124 | 174900 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 60 | 20231124 | 174800 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 61 | 20231124 | 174700 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 62 | 20231124 | 174600 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 2445 |
| 63 | 20231124 | 174500 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 64 | 20231124 | 174400 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 65 | 20231124 | 174300 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 66 | 20231124 | 174200 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 67 | 20231124 | 174100 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 68 | 20231124 | 174000 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 69 | 20231124 | 173900 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 70 | 20231124 | 173800 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 71 | 20231124 | 173700 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 72 | 20231124 | 173600 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 73 | 20231124 | 173500 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 74 | 20231124 | 173400 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 75 | 20231124 | 173300 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 76 | 20231124 | 173200 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 77 | 20231124 | 173100 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 78 | 20231124 | 173000 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 79 | 20231124 | 172900 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 80 | 20231124 | 172800 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 81 | 20231124 | 172700 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 82 | 20231124 | 172600 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 83 | 20231124 | 172500 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 84 | 20231124 | 172400 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 85 | 20231124 | 172300 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 86 | 20231124 | 172200 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 87 | 20231124 | 172100 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 88 | 20231124 | 172000 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 89 | 20231124 | 171900 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 90 | 20231124 | 171800 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 91 | 20231124 | 171700 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 92 | 20231124 | 171600 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 2445 |
| 93 | 20231124 | 171500 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 94 | 20231124 | 171400 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 95 | 20231124 | 171300 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 96 | 20231124 | 171200 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 97 | 20231124 | 171100 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 98 | 20231124 | 171000 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 99 | 20231124 | 170900 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 100 | 20231124 | 170800 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 101 | 20231124 | 170700 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 102 | 20231124 | 170600 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 103 | 20231124 | 170500 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 104 | 20231124 | 170400 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 105 | 20231124 | 170300 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 106 | 20231124 | 170200 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 107 | 20231124 | 170100 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 108 | 20231124 | 170000 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 109 | 20231124 | 165900 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 110 | 20231124 | 165800 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 111 | 20231124 | 165700 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 112 | 20231124 | 165600 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 113 | 20231124 | 165500 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 114 | 20231124 | 165400 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 115 | 20231124 | 165300 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 116 | 20231124 | 165200 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 117 | 20231124 | 165100 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 118 | 20231124 | 165000 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 119 | 20231124 | 164900 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 120 | 20231124 | 164800 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 121 | 20231124 | 164700 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 122 | 20231124 | 164600 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 2445 |
| 123 | 20231124 | 164500 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 124 | 20231124 | 164400 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 125 | 20231124 | 164300 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 126 | 20231124 | 164200 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 127 | 20231124 | 164100 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 128 | 20231124 | 164000 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 129 | 20231124 | 163900 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 130 | 20231124 | 163800 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 131 | 20231124 | 163700 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 132 | 20231124 | 163600 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 133 | 20231124 | 163500 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 134 | 20231124 | 163400 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 135 | 20231124 | 163300 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 136 | 20231124 | 163200 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 137 | 20231124 | 163100 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 138 | 20231124 | 163000 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 139 | 20231124 | 162900 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 140 | 20231124 | 162800 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 141 | 20231124 | 162700 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 142 | 20231124 | 162600 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 143 | 20231124 | 162500 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 144 | 20231124 | 162400 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 145 | 20231124 | 162300 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 146 | 20231124 | 162200 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 147 | 20231124 | 162100 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 148 | 20231124 | 162000 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 149 | 20231124 | 161900 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 150 | 20231124 | 161800 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 151 | 20231124 | 161700 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 152 | 20231124 | 161600 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 2445 |
| 153 | 20231124 | 161500 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 154 | 20231124 | 161400 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 155 | 20231124 | 161300 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 156 | 20231124 | 161200 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 157 | 20231124 | 161100 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 158 | 20231124 | 161000 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 159 | 20231124 | 160900 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 160 | 20231124 | 160800 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 161 | 20231124 | 160700 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 162 | 20231124 | 160600 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 163 | 20231124 | 160500 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 164 | 20231124 | 160400 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 165 | 20231124 | 160300 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 166 | 20231124 | 160200 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 167 | 20231124 | 160100 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 168 | 20231124 | 160000 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 169 | 20231124 | 155900 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 170 | 20231124 | 155800 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 171 | 20231124 | 155700 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 172 | 20231124 | 155600 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 173 | 20231124 | 155500 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 174 | 20231124 | 155400 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 175 | 20231124 | 155300 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 176 | 20231124 | 155200 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 177 | 20231124 | 155100 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 178 | 20231124 | 155000 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 179 | 20231124 | 154900 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 180 | 20231124 | 154800 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 181 | 20231124 | 154700 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 182 | 20231124 | 154600 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 2445 |
| 183 | 20231124 | 154500 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 184 | 20231124 | 154400 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 185 | 20231124 | 154300 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 186 | 20231124 | 154200 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 187 | 20231124 | 154100 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 188 | 20231124 | 154000 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 189 | 20231124 | 153900 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 190 | 20231124 | 153800 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 191 | 20231124 | 153700 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 192 | 20231124 | 153600 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 193 | 20231124 | 153500 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 194 | 20231124 | 153400 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 195 | 20231124 | 153300 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 196 | 20231124 | 153200 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 197 | 20231124 | 153100 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 0 |
| 198 | 20231124 | 153000 | 14450580500 | 126300 | 126300 | 126300 | 126300 | 2445 |
| 199 | 20231124 | 152900 | 14141777000 | 126900 | 126900 | 126900 | 126900 | 0 |
| 200 | 20231124 | 152800 | 14141777000 | 126900 | 126900 | 126900 | 126900 | 0 |
| 201 | 20231124 | 152700 | 14141777000 | 126900 | 126900 | 126900 | 126900 | 0 |
| 202 | 20231124 | 152600 | 14141777000 | 126900 | 126900 | 126900 | 126900 | 0 |
| 203 | 20231124 | 152500 | 14141777000 | 126900 | 126900 | 126900 | 126900 | 0 |
| 204 | 20231124 | 152400 | 14141777000 | 126900 | 126900 | 126900 | 126900 | 0 |
| 205 | 20231124 | 152300 | 14141777000 | 126900 | 126900 | 126900 | 126900 | 0 |
| 206 | 20231124 | 152200 | 14141777000 | 126900 | 126900 | 126900 | 126900 | 0 |
| 207 | 20231124 | 152100 | 14141777000 | 126900 | 126900 | 126900 | 126900 | 0 |
| 208 | 20231124 | 152000 | 14141777000 | 126900 | 126900 | 126900 | 126900 | 0 |
| 209 | 20231124 | 151900 | 14141777000 | 126900 | 126800 | 126900 | 126700 | 225 |
| 210 | 20231124 | 151800 | 14113234600 | 126800 | 126900 | 126900 | 126600 | 93 |
| 211 | 20231124 | 151700 | 14101444000 | 126700 | 126900 | 126900 | 126600 | 127 |
| 212 | 20231124 | 151600 | 14085349100 | 126600 | 126900 | 126900 | 126500 | 120 |
| 213 | 20231124 | 151500 | 14070143600 | 126900 | 126800 | 127000 | 126700 | 189 |
| 214 | 20231124 | 151400 | 14046177000 | 126800 | 126800 | 127100 | 126800 | 373 |
| 215 | 20231124 | 151300 | 13998842600 | 126800 | 126600 | 126800 | 126600 | 134 |
| 216 | 20231124 | 151200 | 13981868200 | 126600 | 126300 | 126600 | 126300 | 351 |
| 217 | 20231124 | 151100 | 13937474200 | 126300 | 126700 | 126700 | 126300 | 333 |
| 218 | 20231124 | 151000 | 13895329100 | 126800 | 126800 | 127200 | 126700 | 173 |
| 219 | 20231124 | 150900 | 13873389600 | 127100 | 127200 | 127300 | 126800 | 462 |
| 220 | 20231124 | 150800 | 13814669800 | 127200 | 127100 | 127300 | 126900 | 274 |
| 221 | 20231124 | 150700 | 13779831000 | 127000 | 126900 | 127000 | 126800 | 248 |
| 222 | 20231124 | 150600 | 13748354000 | 126900 | 126900 | 126900 | 126600 | 88 |
| 223 | 20231124 | 150500 | 13737189200 | 126900 | 127000 | 127100 | 126600 | 211 |
| 224 | 20231124 | 150400 | 13710418500 | 127000 | 127100 | 127100 | 126600 | 42 |
| 225 | 20231124 | 150300 | 13705085800 | 127200 | 127200 | 127200 | 126500 | 299 |
| 226 | 20231124 | 150200 | 13667124300 | 127200 | 127400 | 127400 | 127200 | 146 |
| 227 | 20231124 | 150100 | 13648541000 | 127400 | 127400 | 127500 | 127400 | 86 |
| 228 | 20231124 | 150000 | 13637584100 | 127400 | 127400 | 127500 | 127400 | 243 |
| 229 | 20231124 | 145900 | 13606615500 | 127400 | 127400 | 127400 | 127300 | 283 |
| 230 | 20231124 | 145800 | 13570567600 | 127400 | 127300 | 127400 | 127300 | 415 |
| 231 | 20231124 | 145700 | 13517733200 | 127400 | 127300 | 127400 | 127000 | 276 |
| 232 | 20231124 | 145600 | 13482580500 | 127000 | 127400 | 127400 | 127000 | 163 |
| 233 | 20231124 | 145500 | 13461828200 | 127400 | 127400 | 127500 | 127000 | 119 |
| 234 | 20231124 | 145400 | 13446673700 | 127400 | 127500 | 127500 | 127000 | 362 |
| 235 | 20231124 | 145300 | 13400565800 | 127500 | 127000 | 127500 | 127000 | 135 |
| 236 | 20231124 | 145200 | 13383379000 | 127200 | 126700 | 127200 | 126600 | 904 |
| 237 | 20231124 | 145100 | 13268725800 | 126600 | 126600 | 126600 | 126500 | 343 |
| 238 | 20231124 | 145000 | 13225317800 | 126600 | 126600 | 126700 | 126500 | 264 |
| 239 | 20231124 | 144900 | 13191899600 | 126600 | 126500 | 126800 | 126500 | 403 |
| 240 | 20231124 | 144800 | 13140864900 | 126600 | 126700 | 126800 | 126500 | 277 |
| 241 | 20231124 | 144700 | 13105784400 | 126800 | 126900 | 127000 | 126800 | 339 |
| 242 | 20231124 | 144600 | 13062780600 | 126800 | 127300 | 127300 | 126800 | 465 |
| 243 | 20231124 | 144500 | 13003734200 | 127200 | 127500 | 127500 | 127100 | 242 |
| 244 | 20231124 | 144400 | 12972926000 | 127500 | 127500 | 128000 | 127400 | 337 |
| 245 | 20231124 | 144300 | 12929878700 | 127500 | 128000 | 128100 | 127500 | 321 |
| 246 | 20231124 | 144200 | 12888848900 | 128300 | 128300 | 128400 | 128000 | 843 |
| 247 | 20231124 | 144100 | 12780776700 | 128300 | 128200 | 128300 | 128100 | 391 |
| 248 | 20231124 | 144000 | 12730652300 | 128200 | 128200 | 128200 | 128000 | 176 |
| 249 | 20231124 | 143900 | 12708091100 | 128200 | 128000 | 128200 | 128000 | 236 |
| 250 | 20231124 | 143800 | 12677863700 | 128000 | 127900 | 128000 | 127900 | 806 |
| 251 | 20231124 | 143700 | 12574709200 | 127900 | 128000 | 128000 | 127900 | 138 |
| 252 | 20231124 | 143600 | 12557046200 | 128000 | 127900 | 128000 | 127900 | 189 |
| 253 | 20231124 | 143500 | 12532864100 | 127900 | 127900 | 128000 | 127900 | 264 |
| 254 | 20231124 | 143400 | 12499088100 | 128000 | 127900 | 128000 | 127900 | 189 |
| 255 | 20231124 | 143300 | 12474901500 | 127900 | 128000 | 128000 | 127900 | 407 |
| 256 | 20231124 | 143200 | 12422806800 | 128000 | 128000 | 128000 | 127900 | 165 |
| 257 | 20231124 | 143100 | 12401690900 | 128000 | 127500 | 128000 | 127500 | 1039 |
| 258 | 20231124 | 143000 | 12269049600 | 127500 | 127300 | 127500 | 127300 | 927 |
| 259 | 20231124 | 142900 | 12150960900 | 127300 | 127400 | 127400 | 127300 | 196 |
| 260 | 20231124 | 142800 | 12125997800 | 127400 | 127300 | 127400 | 127300 | 276 |
| 261 | 20231124 | 142700 | 12090848200 | 127300 | 127400 | 127400 | 127300 | 272 |
| 262 | 20231124 | 142600 | 12056209200 | 127300 | 127300 | 127400 | 127300 | 602 |
| 263 | 20231124 | 142500 | 11979560200 | 127300 | 127300 | 127300 | 127200 | 307 |
| 264 | 20231124 | 142400 | 11940484600 | 127300 | 127200 | 127300 | 127200 | 135 |
| 265 | 20231124 | 142300 | 11923299600 | 127200 | 127300 | 127300 | 127200 | 160 |
| 266 | 20231124 | 142200 | 11902936100 | 127300 | 127200 | 127300 | 127200 | 333 |
| 267 | 20231124 | 142100 | 11860571700 | 127300 | 127200 | 127300 | 127200 | 99 |
| 268 | 20231124 | 142000 | 11847977300 | 127200 | 127200 | 127200 | 127000 | 451 |
| 269 | 20231124 | 141900 | 11790625600 | 127100 | 127200 | 127200 | 127100 | 260 |
| 270 | 20231124 | 141800 | 11757571300 | 127200 | 127200 | 127200 | 127100 | 170 |
| 271 | 20231124 | 141700 | 11735949400 | 127200 | 127200 | 127200 | 127100 | 475 |
| 272 | 20231124 | 141600 | 11675552700 | 127200 | 127200 | 127200 | 127100 | 195 |
| 273 | 20231124 | 141500 | 11650749300 | 127200 | 127100 | 127200 | 127100 | 280 |
| 274 | 20231124 | 141400 | 11615155000 | 127100 | 127000 | 127100 | 127000 | 285 |
| 275 | 20231124 | 141300 | 11578933200 | 127100 | 127100 | 127100 | 127000 | 144 |
| 276 | 20231124 | 141200 | 11560632500 | 127100 | 127100 | 127100 | 127000 | 349 |
| 277 | 20231124 | 141100 | 11516283200 | 127100 | 127000 | 127100 | 127000 | 181 |
| 278 | 20231124 | 141000 | 11493285800 | 127100 | 127100 | 127100 | 127000 | 110 |
| 279 | 20231124 | 140900 | 11479309900 | 127000 | 127000 | 127100 | 127000 | 195 |
| 280 | 20231124 | 140800 | 11454541000 | 126900 | 127000 | 127000 | 126800 | 262 |
| 281 | 20231124 | 140700 | 11421288800 | 127000 | 127000 | 127000 | 127000 | 43 |
| 282 | 20231124 | 140600 | 11415827800 | 127000 | 127100 | 127100 | 127000 | 154 |
| 283 | 20231124 | 140500 | 11396264500 | 127100 | 127100 | 127100 | 127000 | 75 |
| 284 | 20231124 | 140400 | 11386733700 | 127000 | 127000 | 127100 | 127000 | 119 |
| 285 | 20231124 | 140300 | 11371620300 | 127000 | 127000 | 127100 | 127000 | 122 |
| 286 | 20231124 | 140200 | 11356119300 | 127100 | 126900 | 127100 | 126800 | 396 |
| 287 | 20231124 | 140100 | 11305831100 | 126900 | 126600 | 126900 | 126600 | 127 |
| 288 | 20231124 | 140000 | 11289731300 | 126700 | 126900 | 126900 | 126700 | 177 |
| 289 | 20231124 | 135900 | 11267285900 | 126900 | 126900 | 126900 | 126900 | 162 |
| 290 | 20231124 | 135800 | 11246728100 | 126800 | 126700 | 126900 | 126700 | 93 |
| 291 | 20231124 | 135700 | 11234937200 | 126700 | 126600 | 126800 | 126600 | 71 |
| 292 | 20231124 | 135600 | 11225944000 | 126700 | 126800 | 126800 | 126400 | 100 |
| 293 | 20231124 | 135500 | 11213279300 | 126500 | 126800 | 126800 | 126500 | 175 |
| 294 | 20231124 | 135400 | 11191120200 | 126800 | 127000 | 127000 | 126700 | 360 |
| 295 | 20231124 | 135300 | 11145445100 | 127000 | 126900 | 127000 | 126900 | 71 |
| 296 | 20231124 | 135200 | 11136432600 | 127000 | 127000 | 127000 | 126900 | 61 |
| 297 | 20231124 | 135100 | 11128686200 | 127000 | 127000 | 127000 | 126900 | 126 |
| 298 | 20231124 | 135000 | 11112690800 | 127000 | 126800 | 127000 | 126700 | 182 |
| 299 | 20231124 | 134900 | 11089593700 | 126800 | 126900 | 126900 | 126600 | 64 |
| 300 | 20231124 | 134800 | 11081475100 | 126600 | 126900 | 127000 | 126600 | 168 |
| 301 | 20231124 | 134700 | 11060188600 | 126900 | 126700 | 126900 | 126600 | 114 |
| 302 | 20231124 | 134600 | 11045735300 | 126600 | 127200 | 127200 | 126500 | 242 |
| 303 | 20231124 | 134500 | 11015047400 | 127200 | 127000 | 127200 | 126800 | 576 |
| 304 | 20231124 | 134400 | 10941914300 | 127000 | 127000 | 127100 | 127000 | 211 |
| 305 | 20231124 | 134300 | 10915114700 | 127100 | 127100 | 127200 | 127000 | 309 |
| 306 | 20231124 | 134200 | 10875851800 | 127100 | 127400 | 127400 | 127100 | 301 |
| 307 | 20231124 | 134100 | 10837541200 | 127400 | 127300 | 127400 | 127300 | 374 |
| 308 | 20231124 | 134000 | 10789923200 | 127300 | 127100 | 127300 | 127100 | 184 |
| 309 | 20231124 | 133900 | 10766521200 | 127200 | 127100 | 127200 | 127000 | 343 |
| 310 | 20231124 | 133800 | 10722937800 | 127100 | 127000 | 127100 | 127000 | 154 |
| 311 | 20231124 | 133700 | 10703378700 | 127000 | 127100 | 127100 | 126900 | 425 |
| 312 | 20231124 | 133600 | 10649403500 | 127100 | 127000 | 127100 | 126900 | 344 |
| 313 | 20231124 | 133500 | 10605708500 | 127000 | 126700 | 127000 | 126700 | 1458 |
| 314 | 20231124 | 133400 | 10420783000 | 126600 | 126700 | 126700 | 126400 | 221 |
| 315 | 20231124 | 133300 | 10392801800 | 126400 | 126000 | 126800 | 125900 | 2611 |
| 316 | 20231124 | 133200 | 10063002000 | 125900 | 125900 | 125900 | 125900 | 412 |
| 317 | 20231124 | 133100 | 10011131200 | 125900 | 125900 | 125900 | 125800 | 95 |
| 318 | 20231124 | 133000 | 9999170800 | 125900 | 125900 | 125900 | 125900 | 270 |
| 319 | 20231124 | 132900 | 9965177800 | 125900 | 125800 | 125900 | 125800 | 258 |
| 320 | 20231124 | 132800 | 9932704400 | 125900 | 125800 | 125900 | 125800 | 104 |
| 321 | 20231124 | 132700 | 9919616500 | 125900 | 125900 | 125900 | 125800 | 234 |
| 322 | 20231124 | 132600 | 9890166900 | 125900 | 125900 | 125900 | 125800 | 89 |
| 323 | 20231124 | 132500 | 9878962900 | 125900 | 125900 | 125900 | 125900 | 105 |
| 324 | 20231124 | 132400 | 9865743400 | 125900 | 125900 | 126000 | 125800 | 298 |
| 325 | 20231124 | 132300 | 9828217600 | 125900 | 125200 | 126000 | 125200 | 2272 |
| 326 | 20231124 | 132200 | 9543008300 | 125200 | 125100 | 125200 | 125100 | 514 |
| 327 | 20231124 | 132100 | 9478695500 | 125000 | 125100 | 125100 | 125000 | 75 |
| 328 | 20231124 | 132000 | 9469317400 | 125100 | 125000 | 125100 | 125000 | 162 |
| 329 | 20231124 | 131900 | 9449063300 | 125000 | 125000 | 125100 | 125000 | 378 |
| 330 | 20231124 | 131800 | 9401806200 | 125100 | 125100 | 125100 | 125100 | 73 |
| 331 | 20231124 | 131700 | 9392673900 | 125100 | 125000 | 125100 | 125000 | 73 |
| 332 | 20231124 | 131600 | 9383543300 | 125100 | 125100 | 125100 | 125000 | 45 |
| 333 | 20231124 | 131500 | 9377914100 | 125000 | 125000 | 125000 | 125000 | 105 |
| 334 | 20231124 | 131400 | 9364789100 | 125000 | 124900 | 125000 | 124900 | 42 |
| 335 | 20231124 | 131300 | 9359539300 | 124900 | 125000 | 125000 | 124900 | 47 |
| 336 | 20231124 | 131200 | 9353666300 | 125000 | 124400 | 125000 | 124300 | 3355 |
| 337 | 20231124 | 131100 | 8935456500 | 124400 | 124400 | 124400 | 124400 | 26 |
| 338 | 20231124 | 131000 | 8932222100 | 124400 | 124400 | 124400 | 124400 | 6 |
| 339 | 20231124 | 130900 | 8931475700 | 124300 | 124300 | 124300 | 124300 | 24 |
| 340 | 20231124 | 130800 | 8928492500 | 124300 | 124300 | 124400 | 124300 | 71 |
| 341 | 20231124 | 130700 | 8919666800 | 124400 | 124400 | 124400 | 124400 | 149 |
| 342 | 20231124 | 130600 | 8901131200 | 124500 | 124500 | 124500 | 124500 | 157 |
| 343 | 20231124 | 130500 | 8881584700 | 124600 | 124500 | 124600 | 124500 | 65 |
| 344 | 20231124 | 130400 | 8873489500 | 124600 | 124700 | 124700 | 124600 | 97 |
| 345 | 20231124 | 130300 | 8861402300 | 124700 | 124700 | 124700 | 124600 | 79 |
| 346 | 20231124 | 130200 | 8851554800 | 124700 | 124900 | 124900 | 124700 | 202 |
| 347 | 20231124 | 130100 | 8826337500 | 125000 | 124900 | 125000 | 124900 | 149 |
| 348 | 20231124 | 130000 | 8807716700 | 124900 | 124700 | 124900 | 124700 | 5 |
| 349 | 20231124 | 125900 | 8807092600 | 124700 | 124700 | 124900 | 124700 | 49 |
| 350 | 20231124 | 125800 | 8800980300 | 124800 | 124700 | 124800 | 124700 | 45 |
| 351 | 20231124 | 125700 | 8795364800 | 124700 | 124700 | 124700 | 124700 | 154 |
| 352 | 20231124 | 125600 | 8776161000 | 124700 | 124700 | 124700 | 124600 | 115 |
| 353 | 20231124 | 125500 | 8761822300 | 124700 | 124700 | 124700 | 124700 | 48 |
| 354 | 20231124 | 125400 | 8755836700 | 124700 | 124700 | 124800 | 124700 | 52 |
| 355 | 20231124 | 125300 | 8749351900 | 124700 | 124900 | 124900 | 124700 | 150 |
| 356 | 20231124 | 125200 | 8730618400 | 125000 | 125000 | 125000 | 124900 | 24 |
| 357 | 20231124 | 125100 | 8727619800 | 125000 | 125000 | 125000 | 125000 | 38 |
| 358 | 20231124 | 125000 | 8722869800 | 125000 | 124900 | 125000 | 124900 | 8 |
| 359 | 20231124 | 124900 | 8721870200 | 125000 | 125000 | 125000 | 124900 | 17 |
| 360 | 20231124 | 124800 | 8719746300 | 125000 | 125100 | 125100 | 125000 | 125 |
| 361 | 20231124 | 124700 | 8704116900 | 125000 | 125000 | 125000 | 125000 | 22 |
| 362 | 20231124 | 124600 | 8701366900 | 125100 | 125000 | 125100 | 125000 | 167 |
| 363 | 20231124 | 124500 | 8680476400 | 125100 | 125000 | 125100 | 125000 | 82 |
| 364 | 20231124 | 124400 | 8670223900 | 125100 | 125100 | 125100 | 125100 | 52 |
| 365 | 20231124 | 124300 | 8663718700 | 125100 | 125200 | 125200 | 125100 | 115 |
| 366 | 20231124 | 124200 | 8649329700 | 125200 | 125100 | 125200 | 125100 | 148 |
| 367 | 20231124 | 124100 | 8630814500 | 125200 | 125100 | 125200 | 125100 | 55 |
| 368 | 20231124 | 124000 | 8623932000 | 125100 | 125200 | 125200 | 125100 | 93 |
| 369 | 20231124 | 123900 | 8612293400 | 125200 | 125200 | 125200 | 125200 | 5 |
| 370 | 20231124 | 123800 | 8611667400 | 125100 | 125200 | 125200 | 124900 | 51 |
| 371 | 20231124 | 123700 | 8605292800 | 125000 | 124900 | 125000 | 124900 | 112 |
| 372 | 20231124 | 123600 | 8591294100 | 124900 | 124700 | 125000 | 124600 | 318 |
| 373 | 20231124 | 123500 | 8551607900 | 124700 | 124700 | 124800 | 124700 | 124 |
| 374 | 20231124 | 123400 | 8536136900 | 124800 | 124800 | 124800 | 124800 | 140 |
| 375 | 20231124 | 123300 | 8518664900 | 124800 | 124900 | 124900 | 124800 | 177 |
| 376 | 20231124 | 123200 | 8496567700 | 125000 | 124900 | 125000 | 124900 | 34 |
| 377 | 20231124 | 123100 | 8492320700 | 124900 | 125100 | 125200 | 124900 | 146 |
| 378 | 20231124 | 123000 | 8474067000 | 125200 | 125100 | 125200 | 125100 | 41 |
| 379 | 20231124 | 122900 | 8468935900 | 125200 | 125000 | 125200 | 125000 | 234 |
| 380 | 20231124 | 122800 | 8439658300 | 125000 | 125000 | 125100 | 125000 | 219 |
| 381 | 20231124 | 122700 | 8412282900 | 125100 | 125100 | 125100 | 125100 | 75 |
| 382 | 20231124 | 122600 | 8402900400 | 125200 | 125200 | 125300 | 125000 | 385 |
| 383 | 20231124 | 122500 | 8354726300 | 125200 | 125500 | 125500 | 125200 | 248 |
| 384 | 20231124 | 122400 | 8323642400 | 125500 | 125400 | 125500 | 125400 | 52 |
| 385 | 20231124 | 122300 | 8317120800 | 125400 | 125400 | 125500 | 125400 | 122 |
| 386 | 20231124 | 122200 | 8301818900 | 125500 | 125500 | 125600 | 125500 | 115 |
| 387 | 20231124 | 122100 | 8287384300 | 125600 | 125600 | 125600 | 125500 | 88 |
| 388 | 20231124 | 122000 | 8276333700 | 125500 | 125500 | 125600 | 125500 | 74 |
| 389 | 20231124 | 121900 | 8267040800 | 125500 | 125500 | 125600 | 125400 | 208 |
| 390 | 20231124 | 121800 | 8240932400 | 125500 | 125500 | 125500 | 125400 | 641 |
| 391 | 20231124 | 121700 | 8160495300 | 125400 | 125400 | 125500 | 125400 | 404 |
| 392 | 20231124 | 121600 | 8109800600 | 125400 | 125400 | 125400 | 125300 | 295 |
| 393 | 20231124 | 121500 | 8072808600 | 125400 | 125300 | 125400 | 125300 | 82 |
| 394 | 20231124 | 121400 | 8062530900 | 125400 | 125400 | 125400 | 125400 | 76 |
| 395 | 20231124 | 121300 | 8053000500 | 125400 | 125400 | 125400 | 125400 | 106 |
| 396 | 20231124 | 121200 | 8039708100 | 125400 | 125300 | 125400 | 125300 | 55 |
| 397 | 20231124 | 121100 | 8032815300 | 125300 | 125400 | 125400 | 125300 | 73 |
| 398 | 20231124 | 121000 | 8023664700 | 125400 | 125300 | 125400 | 125300 | 30 |
| 399 | 20231124 | 120900 | 8019905200 | 125300 | 125400 | 125400 | 125300 | 76 |
| 400 | 20231124 | 120800 | 8010376400 | 125300 | 125300 | 125400 | 125300 | 71 |
| 401 | 20231124 | 120700 | 8001479600 | 125300 | 125300 | 125400 | 125200 | 158 |
| 402 | 20231124 | 120600 | 7981677800 | 125300 | 125400 | 125400 | 125300 | 27 |
| 403 | 20231124 | 120500 | 7978292100 | 125400 | 125400 | 125500 | 125400 | 182 |
| 404 | 20231124 | 120400 | 7955469100 | 125400 | 125500 | 125500 | 125400 | 88 |
| 405 | 20231124 | 120300 | 7944427900 | 125500 | 124700 | 125500 | 124700 | 2747 |
| 406 | 20231124 | 120200 | 7600954500 | 124800 | 124800 | 124800 | 124700 | 104 |
| 407 | 20231124 | 120100 | 7587984800 | 124800 | 124800 | 124800 | 124800 | 222 |
| 408 | 20231124 | 120000 | 7560279200 | 124800 | 124900 | 124900 | 124800 | 253 |
| 409 | 20231124 | 115900 | 7528691000 | 124900 | 124900 | 124900 | 124800 | 100 |
| 410 | 20231124 | 115800 | 7516201200 | 124900 | 124900 | 124900 | 124800 | 63 |
| 411 | 20231124 | 115700 | 7508334100 | 124900 | 124900 | 124900 | 124800 | 24 |
| 412 | 20231124 | 115600 | 7505336600 | 124900 | 124800 | 124900 | 124800 | 59 |
| 413 | 20231124 | 115500 | 7497967900 | 124900 | 124900 | 124900 | 124800 | 115 |
| 414 | 20231124 | 115400 | 7483614800 | 124900 | 124900 | 124900 | 124900 | 42 |
| 415 | 20231124 | 115300 | 7478369000 | 124900 | 124800 | 124900 | 124800 | 260 |
| 416 | 20231124 | 115200 | 7445902400 | 124800 | 124900 | 124900 | 124800 | 57 |
| 417 | 20231124 | 115100 | 7438787100 | 124800 | 124700 | 124900 | 124700 | 230 |
| 418 | 20231124 | 115000 | 7410087400 | 124700 | 124700 | 124800 | 124700 | 40 |
| 419 | 20231124 | 114900 | 7405098200 | 124800 | 124800 | 124800 | 124700 | 28 |
| 420 | 20231124 | 114800 | 7401604100 | 124800 | 124700 | 124800 | 124700 | 208 |
| 421 | 20231124 | 114700 | 7375650700 | 124700 | 124500 | 124800 | 124500 | 209 |
| 422 | 20231124 | 114600 | 7349593100 | 124500 | 124600 | 124600 | 124500 | 121 |
| 423 | 20231124 | 114500 | 7334516900 | 124600 | 124500 | 124700 | 124500 | 532 |
| 424 | 20231124 | 114400 | 7268266400 | 124500 | 124500 | 124500 | 124400 | 40 |
| 425 | 20231124 | 114300 | 7263286500 | 124400 | 124400 | 124400 | 124400 | 63 |
| 426 | 20231124 | 114200 | 7255449300 | 124400 | 124300 | 124400 | 124300 | 401 |
| 427 | 20231124 | 114100 | 7205578600 | 124300 | 124200 | 124300 | 124100 | 141 |
| 428 | 20231124 | 114000 | 7188073400 | 124100 | 124100 | 124100 | 124100 | 26 |
| 429 | 20231124 | 113900 | 7184846800 | 124200 | 124200 | 124200 | 124200 | 7 |
| 430 | 20231124 | 113800 | 7183977400 | 124200 | 124300 | 124300 | 124200 | 13 |
| 431 | 20231124 | 113700 | 7182362700 | 124100 | 124300 | 124300 | 124100 | 93 |
| 432 | 20231124 | 113600 | 7170808800 | 124300 | 124000 | 124300 | 124000 | 10 |
| 433 | 20231124 | 113500 | 7169566400 | 124100 | 124300 | 124300 | 124100 | 17 |
| 434 | 20231124 | 113400 | 7167454200 | 124300 | 124000 | 124300 | 124000 | 60 |
| 435 | 20231124 | 113300 | 7160003700 | 124000 | 124100 | 124100 | 124000 | 115 |
| 436 | 20231124 | 113200 | 7145732400 | 124000 | 124100 | 124100 | 124000 | 43 |
| 437 | 20231124 | 113100 | 7140398000 | 124100 | 124100 | 124100 | 124100 | 5 |
| 438 | 20231124 | 113000 | 7139777500 | 124100 | 124300 | 124300 | 124100 | 42 |
| 439 | 20231124 | 112900 | 7134558500 | 124300 | 124300 | 124300 | 124300 | 80 |
| 440 | 20231124 | 112800 | 7124614500 | 124400 | 124400 | 124400 | 124300 | 38 |
| 441 | 20231124 | 112700 | 7119889900 | 124300 | 124400 | 124400 | 124300 | 49 |
| 442 | 20231124 | 112600 | 7113795300 | 124300 | 124300 | 124300 | 124300 | 69 |
| 443 | 20231124 | 112500 | 7105218600 | 124300 | 124200 | 124300 | 124200 | 47 |
| 444 | 20231124 | 112400 | 7099379900 | 124300 | 124200 | 124300 | 124200 | 20 |
| 445 | 20231124 | 112300 | 7096894700 | 124300 | 124300 | 124300 | 124300 | 104 |
| 446 | 20231124 | 112200 | 7083967500 | 124200 | 124000 | 124200 | 124000 | 67 |
| 447 | 20231124 | 112100 | 7075653600 | 124100 | 124000 | 124100 | 124000 | 22 |
| 448 | 20231124 | 112000 | 7072923600 | 123800 | 124200 | 124300 | 123800 | 248 |
| 449 | 20231124 | 111900 | 7042131700 | 124200 | 124300 | 124300 | 124200 | 42 |
| 450 | 20231124 | 111800 | 7036912000 | 124300 | 124200 | 124300 | 124200 | 48 |
| 451 | 20231124 | 111700 | 7030949100 | 124300 | 124200 | 124300 | 124200 | 14 |
| 452 | 20231124 | 111600 | 7029209000 | 124300 | 124200 | 124300 | 124200 | 211 |
| 453 | 20231124 | 111500 | 7002987800 | 124200 | 123600 | 124200 | 123600 | 426 |
| 454 | 20231124 | 111400 | 6950212900 | 123600 | 123600 | 123600 | 123600 | 18 |
| 455 | 20231124 | 111300 | 6947988100 | 123600 | 123600 | 123600 | 123500 | 43 |
| 456 | 20231124 | 111200 | 6942675500 | 123500 | 123500 | 123600 | 123500 | 23 |
| 457 | 20231124 | 111100 | 6939834400 | 123500 | 123600 | 123600 | 123500 | 17 |
| 458 | 20231124 | 111000 | 6937734100 | 123500 | 123500 | 123600 | 123500 | 24 |
| 459 | 20231124 | 110900 | 6934769000 | 123500 | 123600 | 123600 | 123500 | 74 |
| 460 | 20231124 | 110800 | 6925625800 | 123600 | 123600 | 123600 | 123600 | 6 |
| 461 | 20231124 | 110700 | 6924884200 | 123500 | 123500 | 123500 | 123400 | 360 |
| 462 | 20231124 | 110600 | 6880425500 | 123500 | 123500 | 123500 | 123400 | 234 |
| 463 | 20231124 | 110500 | 6851528500 | 123500 | 123500 | 123500 | 123400 | 50 |
| 464 | 20231124 | 110400 | 6845354500 | 123500 | 123600 | 123600 | 123500 | 35 |
| 465 | 20231124 | 110300 | 6841029200 | 123700 | 123800 | 123800 | 123500 | 109 |
| 466 | 20231124 | 110200 | 6827546300 | 123800 | 123800 | 123800 | 123700 | 235 |
| 467 | 20231124 | 110100 | 6798469900 | 123800 | 123900 | 123900 | 123800 | 5 |
| 468 | 20231124 | 110000 | 6797850600 | 123900 | 124200 | 124300 | 123900 | 175 |
| 469 | 20231124 | 105900 | 6776149800 | 124200 | 124400 | 124400 | 124200 | 56 |
| 470 | 20231124 | 105800 | 6769187700 | 124300 | 124400 | 124400 | 124300 | 19 |
| 471 | 20231124 | 105700 | 6766824500 | 124400 | 124400 | 124400 | 124300 | 292 |
| 472 | 20231124 | 105600 | 6730517300 | 124400 | 124300 | 124400 | 124300 | 26 |
| 473 | 20231124 | 105500 | 6727283500 | 124300 | 124300 | 124400 | 124300 | 31 |
| 474 | 20231124 | 105400 | 6723428300 | 124300 | 124300 | 124400 | 124300 | 184 |
| 475 | 20231124 | 105300 | 6700556000 | 124300 | 123800 | 124300 | 123800 | 664 |
| 476 | 20231124 | 105200 | 6618232600 | 123700 | 123500 | 123700 | 123300 | 266 |
| 477 | 20231124 | 105100 | 6585361900 | 123400 | 123200 | 123400 | 123200 | 87 |
| 478 | 20231124 | 105000 | 6574631200 | 123200 | 123400 | 123400 | 123200 | 11 |
| 479 | 20231124 | 104900 | 6573275800 | 123100 | 123400 | 123400 | 123100 | 46 |
| 480 | 20231124 | 104800 | 6567608000 | 123000 | 123200 | 123200 | 123000 | 108 |
| 481 | 20231124 | 104700 | 6554313000 | 123100 | 123200 | 123200 | 123000 | 66 |
| 482 | 20231124 | 104600 | 6546188500 | 123200 | 123100 | 123200 | 123000 | 343 |
| 483 | 20231124 | 104500 | 6503978500 | 123200 | 123400 | 123400 | 123200 | 107 |
| 484 | 20231124 | 104400 | 6490783600 | 123400 | 123500 | 123500 | 123400 | 48 |
| 485 | 20231124 | 104300 | 6484856700 | 123500 | 123500 | 123500 | 123400 | 10 |
| 486 | 20231124 | 104200 | 6483621800 | 123400 | 123500 | 123500 | 123400 | 137 |
| 487 | 20231124 | 104100 | 6466703400 | 123500 | 123300 | 123500 | 123300 | 32 |
| 488 | 20231124 | 104000 | 6462756200 | 123300 | 123200 | 123300 | 123200 | 11 |
| 489 | 20231124 | 103900 | 6461400400 | 123200 | 123500 | 123500 | 123200 | 188 |
| 490 | 20231124 | 103800 | 6438185400 | 123600 | 123600 | 123600 | 123600 | 67 |
| 491 | 20231124 | 103700 | 6429904200 | 123600 | 123600 | 123600 | 123600 | 9 |
| 492 | 20231124 | 103600 | 6428791800 | 123600 | 123500 | 123600 | 123500 | 34 |
| 493 | 20231124 | 103500 | 6424589500 | 123500 | 123500 | 123500 | 123500 | 7 |
| 494 | 20231124 | 103400 | 6423725000 | 123600 | 123200 | 123600 | 123200 | 284 |
| 495 | 20231124 | 103300 | 6388726400 | 123100 | 123000 | 123200 | 123000 | 122 |
| 496 | 20231124 | 103200 | 6373719900 | 123000 | 123100 | 123100 | 123000 | 165 |
| 497 | 20231124 | 103100 | 6353417600 | 123100 | 123200 | 123200 | 123000 | 167 |
| 498 | 20231124 | 103000 | 6332860700 | 123200 | 123200 | 123300 | 123100 | 321 |
| 499 | 20231124 | 102900 | 6293322600 | 123200 | 123400 | 123400 | 123200 | 298 |
| 500 | 20231124 | 102800 | 6256563500 | 123400 | 123600 | 123600 | 123400 | 237 |
| 501 | 20231124 | 102700 | 6227292100 | 123600 | 123700 | 123700 | 123600 | 71 |
| 502 | 20231124 | 102600 | 6218511800 | 123600 | 123700 | 124000 | 123600 | 254 |
| 503 | 20231124 | 102500 | 6187066900 | 123700 | 123700 | 123700 | 123600 | 31 |
| 504 | 20231124 | 102400 | 6183233000 | 123700 | 123600 | 123700 | 123600 | 98 |
| 505 | 20231124 | 102300 | 6171119700 | 123600 | 123500 | 123600 | 123500 | 12 |
| 506 | 20231124 | 102200 | 6169637500 | 123500 | 123400 | 123500 | 123400 | 34 |
| 507 | 20231124 | 102100 | 6165440400 | 123400 | 123900 | 123900 | 123400 | 303 |
| 508 | 20231124 | 102000 | 6127996500 | 123900 | 123900 | 123900 | 123800 | 119 |
| 509 | 20231124 | 101900 | 6113254300 | 123800 | 123800 | 123900 | 123800 | 109 |
| 510 | 20231124 | 101800 | 6099758000 | 123900 | 124000 | 124000 | 123800 | 97 |
| 511 | 20231124 | 101700 | 6087740600 | 124000 | 123900 | 124000 | 123900 | 346 |
| 512 | 20231124 | 101600 | 6044869700 | 123900 | 123900 | 124000 | 123900 | 136 |
| 513 | 20231124 | 101500 | 6028011000 | 123900 | 123900 | 124000 | 123900 | 230 |
| 514 | 20231124 | 101400 | 5999512500 | 124000 | 124100 | 124200 | 124000 | 130 |
| 515 | 20231124 | 101300 | 5983378500 | 124200 | 124200 | 124200 | 124000 | 131 |
| 516 | 20231124 | 101200 | 5967120700 | 124200 | 124000 | 124500 | 124000 | 88 |
| 517 | 20231124 | 101100 | 5956171400 | 124500 | 124600 | 124600 | 124000 | 457 |
| 518 | 20231124 | 101000 | 5899351100 | 124600 | 124500 | 124600 | 124400 | 256 |
| 519 | 20231124 | 100900 | 5867487600 | 124500 | 123800 | 124500 | 123700 | 1264 |
| 520 | 20231124 | 100800 | 5710942900 | 123800 | 123700 | 123800 | 123700 | 207 |
| 521 | 20231124 | 100700 | 5685336900 | 123700 | 123500 | 123700 | 123500 | 166 |
| 522 | 20231124 | 100600 | 5664814800 | 123500 | 123200 | 123600 | 123200 | 340 |
| 523 | 20231124 | 100500 | 5622878500 | 123300 | 123100 | 123300 | 123000 | 131 |
| 524 | 20231124 | 100400 | 5606746500 | 123100 | 123100 | 123100 | 123000 | 409 |
| 525 | 20231124 | 100300 | 5556428900 | 123100 | 123100 | 123300 | 123000 | 319 |
| 526 | 20231124 | 100200 | 5517177800 | 123100 | 123300 | 123300 | 123000 | 266 |
| 527 | 20231124 | 100100 | 5484414100 | 123300 | 123300 | 123400 | 123100 | 309 |
| 528 | 20231124 | 100000 | 5446350300 | 123400 | 123400 | 123500 | 123300 | 323 |
| 529 | 20231124 | 095900 | 5406484200 | 123500 | 123700 | 123800 | 123400 | 391 |
| 530 | 20231124 | 095800 | 5358166300 | 123700 | 124300 | 124400 | 123700 | 944 |
| 531 | 20231124 | 095700 | 5241051700 | 124500 | 124600 | 124700 | 124400 | 276 |
| 532 | 20231124 | 095600 | 5206672600 | 124600 | 124900 | 125000 | 124400 | 569 |
| 533 | 20231124 | 095500 | 5135694700 | 125000 | 124200 | 125100 | 124200 | 660 |
| 534 | 20231124 | 095400 | 5053429500 | 124300 | 124900 | 124900 | 124200 | 635 |
| 535 | 20231124 | 095300 | 4974335200 | 124900 | 125500 | 125500 | 124900 | 927 |
| 536 | 20231124 | 095200 | 4858258500 | 125500 | 125400 | 125500 | 125300 | 921 |
| 537 | 20231124 | 095100 | 4742709900 | 125400 | 125000 | 125400 | 124800 | 1611 |
| 538 | 20231124 | 095000 | 4541214800 | 125000 | 124100 | 125000 | 124000 | 3844 |
| 539 | 20231124 | 094900 | 4062247900 | 124200 | 124100 | 124200 | 124000 | 612 |
| 540 | 20231124 | 094800 | 3986280800 | 124200 | 124200 | 124300 | 124100 | 529 |
| 541 | 20231124 | 094700 | 3920585300 | 124300 | 124300 | 124400 | 124300 | 271 |
| 542 | 20231124 | 094600 | 3886881800 | 124400 | 124200 | 124400 | 124200 | 618 |
| 543 | 20231124 | 094500 | 3810038900 | 124300 | 124100 | 124300 | 124000 | 712 |
| 544 | 20231124 | 094400 | 3721678100 | 124100 | 124000 | 124100 | 123900 | 1016 |
| 545 | 20231124 | 094300 | 3595706100 | 124000 | 123900 | 124000 | 123800 | 576 |
| 546 | 20231124 | 094200 | 3524316000 | 123600 | 123500 | 123900 | 123500 | 2653 |
| 547 | 20231124 | 094100 | 3196172700 | 123500 | 123500 | 123600 | 123400 | 436 |
| 548 | 20231124 | 094000 | 3142345300 | 123500 | 123300 | 123600 | 123300 | 593 |
| 549 | 20231124 | 093900 | 3069129700 | 123300 | 123500 | 123600 | 123300 | 687 |
| 550 | 20231124 | 093800 | 2984284600 | 123500 | 123800 | 123800 | 123500 | 795 |
| 551 | 20231124 | 093700 | 2885985200 | 123700 | 123700 | 123900 | 123600 | 600 |
| 552 | 20231124 | 093600 | 2811725700 | 123700 | 123500 | 123900 | 122800 | 1060 |
| 553 | 20231124 | 093500 | 2680663500 | 123500 | 122500 | 124000 | 122500 | 3681 |
| 554 | 20231124 | 093400 | 2227320000 | 122500 | 122600 | 122600 | 122400 | 423 |
| 555 | 20231124 | 093300 | 2175501900 | 122500 | 122300 | 122600 | 122300 | 994 |
| 556 | 20231124 | 093200 | 2053750100 | 122300 | 122300 | 122400 | 122300 | 482 |
| 557 | 20231124 | 093100 | 1994778200 | 122400 | 121900 | 122700 | 121600 | 1726 |
| 558 | 20231124 | 093000 | 1783998200 | 121600 | 121600 | 121900 | 121500 | 783 |
| 559 | 20231124 | 092900 | 1688707200 | 121600 | 121400 | 121600 | 121400 | 262 |
| 560 | 20231124 | 092800 | 1656870900 | 121500 | 121300 | 121600 | 121200 | 879 |
| 561 | 20231124 | 092700 | 1550191400 | 121300 | 121200 | 121300 | 121200 | 251 |
| 562 | 20231124 | 092600 | 1519766400 | 121200 | 121100 | 121400 | 121100 | 1151 |
| 563 | 20231124 | 092500 | 1380286600 | 121100 | 120700 | 121100 | 120700 | 672 |
| 564 | 20231124 | 092400 | 1299004100 | 120700 | 120900 | 120900 | 120700 | 71 |
| 565 | 20231124 | 092300 | 1290428800 | 120900 | 120800 | 120900 | 120700 | 464 |
| 566 | 20231124 | 092200 | 1234372700 | 120800 | 120900 | 120900 | 120800 | 12 |
| 567 | 20231124 | 092100 | 1232922000 | 120800 | 120900 | 120900 | 120800 | 298 |
| 568 | 20231124 | 092000 | 1196921800 | 120900 | 120900 | 120900 | 120800 | 90 |
| 569 | 20231124 | 091900 | 1186042800 | 120900 | 120500 | 120900 | 120500 | 347 |
| 570 | 20231124 | 091800 | 1144148300 | 120500 | 121000 | 121000 | 120500 | 522 |
| 571 | 20231124 | 091700 | 1081069600 | 121000 | 120500 | 121000 | 120500 | 414 |
| 572 | 20231124 | 091600 | 1031032800 | 120500 | 120500 | 120700 | 120500 | 260 |
| 573 | 20231124 | 091500 | 999700200 | 120900 | 121100 | 121100 | 120500 | 847 |
| 574 | 20231124 | 091400 | 897364500 | 121100 | 120800 | 121100 | 120800 | 531 |
| 575 | 20231124 | 091300 | 833135500 | 120800 | 120800 | 120800 | 120700 | 158 |
| 576 | 20231124 | 091200 | 814053200 | 120800 | 120800 | 121000 | 120700 | 82 |
| 577 | 20231124 | 091100 | 804146200 | 120800 | 120900 | 121100 | 120700 | 382 |
| 578 | 20231124 | 091000 | 757951300 | 121000 | 120800 | 121000 | 120600 | 389 |
| 579 | 20231124 | 090900 | 710957500 | 120800 | 121600 | 121600 | 120800 | 932 |
| 580 | 20231124 | 090800 | 597964900 | 121600 | 121200 | 121600 | 121200 | 459 |
| 581 | 20231124 | 090700 | 542236100 | 121200 | 120500 | 121200 | 120500 | 800 |
| 582 | 20231124 | 090600 | 445476500 | 120500 | 120700 | 120900 | 120300 | 318 |
| 583 | 20231124 | 090500 | 407114700 | 120400 | 120100 | 120900 | 120100 | 306 |
| 584 | 20231124 | 090400 | 370198500 | 120200 | 119500 | 120200 | 118900 | 160 |
| 585 | 20231124 | 090300 | 351072700 | 119100 | 118600 | 119100 | 118600 | 1425 |
| 586 | 20231124 | 090200 | 181430200 | 118600 | 117500 | 118600 | 117500 | 232 |
| 587 | 20231124 | 090100 | 154067000 | 117500 | 117400 | 117800 | 117400 | 585 |
| 588 | 20231124 | 090000 | 85363200 | 117400 | 118200 | 118200 | 117400 | 724 |