37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 193200 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 22967 |
| 3 | 20231123 | 193100 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 4 | 20231123 | 193000 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 5 | 20231123 | 192900 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 6 | 20231123 | 192800 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 7 | 20231123 | 192700 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 8 | 20231123 | 192600 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 9 | 20231123 | 192500 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 10 | 20231123 | 192400 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 11 | 20231123 | 192300 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 12 | 20231123 | 192200 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 13 | 20231123 | 192100 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 14 | 20231123 | 192000 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 15 | 20231123 | 191900 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 16 | 20231123 | 191800 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 17 | 20231123 | 191700 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 18 | 20231123 | 191600 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 19 | 20231123 | 191500 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 20 | 20231123 | 191400 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 21 | 20231123 | 191300 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 22 | 20231123 | 191200 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 23 | 20231123 | 191100 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 24 | 20231123 | 191000 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 25 | 20231123 | 190900 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 26 | 20231123 | 190800 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 27 | 20231123 | 190700 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 28 | 20231123 | 190600 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 29 | 20231123 | 190500 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 30 | 20231123 | 190400 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 31 | 20231123 | 190300 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 32 | 20231123 | 190200 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 22967 |
| 33 | 20231123 | 190100 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 34 | 20231123 | 190000 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 35 | 20231123 | 185900 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 36 | 20231123 | 185800 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 37 | 20231123 | 185700 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 38 | 20231123 | 185600 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 39 | 20231123 | 185500 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 40 | 20231123 | 185400 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 41 | 20231123 | 185300 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 42 | 20231123 | 185200 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 43 | 20231123 | 185100 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 44 | 20231123 | 185000 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 45 | 20231123 | 184900 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 46 | 20231123 | 184800 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 47 | 20231123 | 184700 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 48 | 20231123 | 184600 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 49 | 20231123 | 184500 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 50 | 20231123 | 184400 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 51 | 20231123 | 184300 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 52 | 20231123 | 184200 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 53 | 20231123 | 184100 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 54 | 20231123 | 184000 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 55 | 20231123 | 183900 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 56 | 20231123 | 183800 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 57 | 20231123 | 183700 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 58 | 20231123 | 183600 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 59 | 20231123 | 183500 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 60 | 20231123 | 183400 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 61 | 20231123 | 183300 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 62 | 20231123 | 183200 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 22967 |
| 63 | 20231123 | 183100 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 64 | 20231123 | 183000 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 65 | 20231123 | 182900 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 66 | 20231123 | 182800 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 67 | 20231123 | 182700 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 68 | 20231123 | 182600 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 69 | 20231123 | 182500 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 70 | 20231123 | 182400 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 71 | 20231123 | 182300 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 72 | 20231123 | 182200 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 73 | 20231123 | 182100 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 74 | 20231123 | 182000 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 75 | 20231123 | 181900 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 76 | 20231123 | 181800 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 77 | 20231123 | 181700 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 78 | 20231123 | 181600 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 79 | 20231123 | 181500 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 80 | 20231123 | 181400 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 81 | 20231123 | 181300 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 82 | 20231123 | 181200 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 83 | 20231123 | 181100 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 84 | 20231123 | 181000 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 85 | 20231123 | 180900 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 86 | 20231123 | 180800 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 87 | 20231123 | 180700 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 88 | 20231123 | 180600 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 89 | 20231123 | 180500 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 90 | 20231123 | 180400 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 91 | 20231123 | 180300 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 92 | 20231123 | 180200 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 22967 |
| 93 | 20231123 | 180100 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 94 | 20231123 | 180000 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 95 | 20231123 | 175900 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 96 | 20231123 | 175800 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 97 | 20231123 | 175700 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 98 | 20231123 | 175600 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 99 | 20231123 | 175500 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 100 | 20231123 | 175400 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 101 | 20231123 | 175300 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 102 | 20231123 | 175200 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 103 | 20231123 | 175100 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 104 | 20231123 | 175000 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 105 | 20231123 | 174900 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 106 | 20231123 | 174800 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 107 | 20231123 | 174700 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 108 | 20231123 | 174600 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 109 | 20231123 | 174500 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 110 | 20231123 | 174400 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 111 | 20231123 | 174300 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 112 | 20231123 | 174200 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 113 | 20231123 | 174100 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 114 | 20231123 | 174000 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 115 | 20231123 | 173900 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 116 | 20231123 | 173800 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 117 | 20231123 | 173700 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 118 | 20231123 | 173600 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 119 | 20231123 | 173500 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 120 | 20231123 | 173400 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 121 | 20231123 | 173300 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 122 | 20231123 | 173200 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 22967 |
| 123 | 20231123 | 173100 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 124 | 20231123 | 173000 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 125 | 20231123 | 172900 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 126 | 20231123 | 172800 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 127 | 20231123 | 172700 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 128 | 20231123 | 172600 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 129 | 20231123 | 172500 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 130 | 20231123 | 172400 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 131 | 20231123 | 172300 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 132 | 20231123 | 172200 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 133 | 20231123 | 172100 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 134 | 20231123 | 172000 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 135 | 20231123 | 171900 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 136 | 20231123 | 171800 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 137 | 20231123 | 171700 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 138 | 20231123 | 171600 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 139 | 20231123 | 171500 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 140 | 20231123 | 171400 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 141 | 20231123 | 171300 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 142 | 20231123 | 171200 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 143 | 20231123 | 171100 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 144 | 20231123 | 171000 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 145 | 20231123 | 170900 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 146 | 20231123 | 170800 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 147 | 20231123 | 170700 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 148 | 20231123 | 170600 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 149 | 20231123 | 170500 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 150 | 20231123 | 170400 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 151 | 20231123 | 170300 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 152 | 20231123 | 170200 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 22967 |
| 153 | 20231123 | 170100 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 154 | 20231123 | 170000 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 155 | 20231123 | 165900 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 156 | 20231123 | 165800 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 157 | 20231123 | 165700 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 158 | 20231123 | 165600 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 159 | 20231123 | 165500 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 160 | 20231123 | 165400 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 161 | 20231123 | 165300 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 162 | 20231123 | 165200 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 163 | 20231123 | 165100 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 164 | 20231123 | 165000 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 165 | 20231123 | 164900 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 166 | 20231123 | 164800 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 167 | 20231123 | 164700 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 168 | 20231123 | 164600 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 169 | 20231123 | 164500 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 170 | 20231123 | 164400 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 171 | 20231123 | 164300 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 172 | 20231123 | 164200 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 173 | 20231123 | 164100 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 174 | 20231123 | 164000 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 175 | 20231123 | 163900 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 176 | 20231123 | 163800 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 177 | 20231123 | 163700 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 178 | 20231123 | 163600 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 179 | 20231123 | 163500 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 180 | 20231123 | 163400 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 181 | 20231123 | 163300 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 182 | 20231123 | 163200 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 22967 |
| 183 | 20231123 | 163100 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 184 | 20231123 | 163000 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 185 | 20231123 | 162900 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 186 | 20231123 | 162800 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 187 | 20231123 | 162700 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 188 | 20231123 | 162600 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 189 | 20231123 | 162500 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 190 | 20231123 | 162400 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 191 | 20231123 | 162300 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 192 | 20231123 | 162200 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 193 | 20231123 | 162100 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 194 | 20231123 | 162000 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 195 | 20231123 | 161900 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 196 | 20231123 | 161800 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 197 | 20231123 | 161700 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 198 | 20231123 | 161600 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 199 | 20231123 | 161500 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 200 | 20231123 | 161400 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 201 | 20231123 | 161300 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 202 | 20231123 | 161200 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 203 | 20231123 | 161100 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 204 | 20231123 | 161000 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 205 | 20231123 | 160900 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 206 | 20231123 | 160800 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 207 | 20231123 | 160700 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 208 | 20231123 | 160600 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 209 | 20231123 | 160500 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 210 | 20231123 | 160400 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 211 | 20231123 | 160300 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 212 | 20231123 | 160200 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 22967 |
| 213 | 20231123 | 160100 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 214 | 20231123 | 160000 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 215 | 20231123 | 155900 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 216 | 20231123 | 155800 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 217 | 20231123 | 155700 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 218 | 20231123 | 155600 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 219 | 20231123 | 155500 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 220 | 20231123 | 155400 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 221 | 20231123 | 155300 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 222 | 20231123 | 155200 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 223 | 20231123 | 155100 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 224 | 20231123 | 155000 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 225 | 20231123 | 154900 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 226 | 20231123 | 154800 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 227 | 20231123 | 154700 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 228 | 20231123 | 154600 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 229 | 20231123 | 154500 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 230 | 20231123 | 154400 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 231 | 20231123 | 154300 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 232 | 20231123 | 154200 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 233 | 20231123 | 154100 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 234 | 20231123 | 154000 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 235 | 20231123 | 153900 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 236 | 20231123 | 153800 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 237 | 20231123 | 153700 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 238 | 20231123 | 153600 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 239 | 20231123 | 153500 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 240 | 20231123 | 153400 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 241 | 20231123 | 153300 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 242 | 20231123 | 153200 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 22967 |
| 243 | 20231123 | 153100 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 244 | 20231123 | 153000 | 56436806100 | 106000 | 106000 | 106000 | 106000 | 22967 |
| 245 | 20231123 | 152900 | 54002304100 | 106100 | 106100 | 106100 | 106100 | 0 |
| 246 | 20231123 | 152800 | 54002304100 | 106100 | 106100 | 106100 | 106100 | 0 |
| 247 | 20231123 | 152700 | 54002304100 | 106100 | 106100 | 106100 | 106100 | 0 |
| 248 | 20231123 | 152600 | 54002304100 | 106100 | 106100 | 106100 | 106100 | 0 |
| 249 | 20231123 | 152500 | 54002304100 | 106100 | 106100 | 106100 | 106100 | 0 |
| 250 | 20231123 | 152400 | 54002304100 | 106100 | 106100 | 106100 | 106100 | 0 |
| 251 | 20231123 | 152300 | 54002304100 | 106100 | 106100 | 106100 | 106100 | 0 |
| 252 | 20231123 | 152200 | 54002304100 | 106100 | 106100 | 106100 | 106100 | 0 |
| 253 | 20231123 | 152100 | 54002304100 | 106100 | 106100 | 106100 | 106100 | 0 |
| 254 | 20231123 | 152000 | 54002304100 | 106100 | 106100 | 106100 | 106100 | 0 |
| 255 | 20231123 | 151900 | 54002304100 | 106100 | 106100 | 106100 | 106000 | 2843 |
| 256 | 20231123 | 151800 | 53700912600 | 106100 | 106000 | 106200 | 106000 | 2176 |
| 257 | 20231123 | 151700 | 53470060800 | 106100 | 106000 | 106100 | 106000 | 1231 |
| 258 | 20231123 | 151600 | 53339560600 | 106000 | 106000 | 106100 | 105900 | 2329 |
| 259 | 20231123 | 151500 | 53092615900 | 106000 | 105900 | 106000 | 105900 | 510 |
| 260 | 20231123 | 151400 | 53038585100 | 105900 | 106000 | 106100 | 105900 | 1204 |
| 261 | 20231123 | 151300 | 52911042500 | 106100 | 105900 | 106100 | 105900 | 1145 |
| 262 | 20231123 | 151200 | 52789683300 | 105900 | 105900 | 106000 | 105900 | 899 |
| 263 | 20231123 | 151100 | 52694405900 | 106000 | 106000 | 106100 | 105900 | 2953 |
| 264 | 20231123 | 151000 | 52381541700 | 106000 | 105900 | 106000 | 105900 | 333 |
| 265 | 20231123 | 150900 | 52346261700 | 106000 | 105900 | 106000 | 105900 | 822 |
| 266 | 20231123 | 150800 | 52259145800 | 105900 | 105900 | 106100 | 105900 | 698 |
| 267 | 20231123 | 150700 | 52185184700 | 106000 | 105900 | 106100 | 105900 | 1530 |
| 268 | 20231123 | 150600 | 52023014100 | 106000 | 105900 | 106000 | 105800 | 489 |
| 269 | 20231123 | 150500 | 51971213700 | 105900 | 105800 | 106000 | 105800 | 1650 |
| 270 | 20231123 | 150400 | 51796366000 | 105800 | 105900 | 105900 | 105800 | 422 |
| 271 | 20231123 | 150300 | 51751710100 | 105900 | 105700 | 105900 | 105700 | 740 |
| 272 | 20231123 | 150200 | 51673377900 | 105800 | 105800 | 105800 | 105600 | 777 |
| 273 | 20231123 | 150100 | 51591191400 | 105700 | 105700 | 105700 | 105600 | 1253 |
| 274 | 20231123 | 150000 | 51458757000 | 105600 | 105500 | 105700 | 105500 | 856 |
| 275 | 20231123 | 145900 | 51368391600 | 105500 | 105400 | 105700 | 105400 | 1777 |
| 276 | 20231123 | 145800 | 51180783200 | 105500 | 105500 | 105600 | 105400 | 1096 |
| 277 | 20231123 | 145700 | 51065144900 | 105500 | 105500 | 105600 | 105400 | 895 |
| 278 | 20231123 | 145600 | 50970757100 | 105600 | 105500 | 105600 | 105400 | 1447 |
| 279 | 20231123 | 145500 | 50818213300 | 105400 | 105400 | 105600 | 105400 | 1230 |
| 280 | 20231123 | 145400 | 50688533900 | 105400 | 105400 | 105500 | 105400 | 1054 |
| 281 | 20231123 | 145300 | 50577434100 | 105400 | 105400 | 105500 | 105300 | 6816 |
| 282 | 20231123 | 145200 | 49859026600 | 105400 | 105500 | 105600 | 105400 | 1637 |
| 283 | 20231123 | 145100 | 49686375800 | 105500 | 105500 | 105600 | 105400 | 848 |
| 284 | 20231123 | 145000 | 49596914100 | 105500 | 105500 | 105600 | 105500 | 3045 |
| 285 | 20231123 | 144900 | 49275662400 | 105500 | 105500 | 105600 | 105500 | 1064 |
| 286 | 20231123 | 144800 | 49163383700 | 105500 | 105500 | 105600 | 105500 | 1069 |
| 287 | 20231123 | 144700 | 49050602800 | 105500 | 105600 | 105700 | 105500 | 954 |
| 288 | 20231123 | 144600 | 48949929500 | 105600 | 105500 | 105600 | 105500 | 970 |
| 289 | 20231123 | 144500 | 48847569400 | 105500 | 105700 | 105700 | 105500 | 968 |
| 290 | 20231123 | 144400 | 48745378700 | 105600 | 105700 | 105800 | 105500 | 702 |
| 291 | 20231123 | 144300 | 48671208400 | 105700 | 105600 | 105700 | 105500 | 957 |
| 292 | 20231123 | 144200 | 48570159000 | 105600 | 105500 | 105700 | 105500 | 1199 |
| 293 | 20231123 | 144100 | 48443564800 | 105500 | 105400 | 105700 | 105400 | 1178 |
| 294 | 20231123 | 144000 | 48319314400 | 105500 | 105500 | 105600 | 105400 | 895 |
| 295 | 20231123 | 143900 | 48224959200 | 105500 | 105400 | 105600 | 105400 | 2968 |
| 296 | 20231123 | 143800 | 47911884300 | 105400 | 105400 | 105500 | 105400 | 916 |
| 297 | 20231123 | 143700 | 47815336000 | 105400 | 105400 | 105500 | 105400 | 835 |
| 298 | 20231123 | 143600 | 47727325900 | 105400 | 105400 | 105500 | 105400 | 951 |
| 299 | 20231123 | 143500 | 47627082400 | 105400 | 105400 | 105500 | 105400 | 973 |
| 300 | 20231123 | 143400 | 47524526400 | 105500 | 105400 | 105500 | 105400 | 756 |
| 301 | 20231123 | 143300 | 47444840700 | 105400 | 105400 | 105600 | 105400 | 1512 |
| 302 | 20231123 | 143200 | 47285405200 | 105400 | 105400 | 105500 | 105400 | 7737 |
| 303 | 20231123 | 143100 | 46469917000 | 105400 | 105500 | 105600 | 105400 | 4880 |
| 304 | 20231123 | 143000 | 45955066900 | 105500 | 105500 | 105600 | 105500 | 890 |
| 305 | 20231123 | 142900 | 45861167200 | 105500 | 105600 | 105600 | 105500 | 968 |
| 306 | 20231123 | 142800 | 45759029300 | 105500 | 105500 | 105700 | 105500 | 596 |
| 307 | 20231123 | 142700 | 45696109100 | 105500 | 105400 | 105700 | 105400 | 2007 |
| 308 | 20231123 | 142600 | 45484294400 | 105400 | 105400 | 105500 | 105400 | 811 |
| 309 | 20231123 | 142500 | 45398801000 | 105500 | 105400 | 105500 | 105400 | 1944 |
| 310 | 20231123 | 142400 | 45193776500 | 105400 | 105600 | 105600 | 105400 | 1668 |
| 311 | 20231123 | 142300 | 45017789800 | 105500 | 105500 | 105600 | 105400 | 2282 |
| 312 | 20231123 | 142200 | 44777119600 | 105400 | 105700 | 105700 | 105400 | 5545 |
| 313 | 20231123 | 142100 | 44192045100 | 105600 | 105600 | 105600 | 105500 | 3589 |
| 314 | 20231123 | 142000 | 43813321300 | 105600 | 105500 | 105600 | 105500 | 936 |
| 315 | 20231123 | 141900 | 43714551700 | 105500 | 105500 | 105600 | 105500 | 766 |
| 316 | 20231123 | 141800 | 43633730800 | 105500 | 105600 | 105600 | 105500 | 871 |
| 317 | 20231123 | 141700 | 43541829500 | 105500 | 105600 | 105600 | 105500 | 1186 |
| 318 | 20231123 | 141600 | 43416650900 | 105600 | 105600 | 105700 | 105500 | 983 |
| 319 | 20231123 | 141500 | 43312865700 | 105500 | 105500 | 105700 | 105500 | 1074 |
| 320 | 20231123 | 141400 | 43199524200 | 105500 | 105600 | 105600 | 105500 | 825 |
| 321 | 20231123 | 141300 | 43112471900 | 105700 | 105600 | 105700 | 105500 | 1168 |
| 322 | 20231123 | 141200 | 42989126700 | 105600 | 105600 | 105700 | 105600 | 733 |
| 323 | 20231123 | 141100 | 42911709500 | 105600 | 105600 | 105700 | 105500 | 1507 |
| 324 | 20231123 | 141000 | 42752582600 | 105600 | 105500 | 105700 | 105500 | 2653 |
| 325 | 20231123 | 140900 | 42472462400 | 105500 | 105600 | 105600 | 105500 | 1382 |
| 326 | 20231123 | 140800 | 42326655300 | 105500 | 105500 | 105600 | 105500 | 691 |
| 327 | 20231123 | 140700 | 42253745300 | 105500 | 105500 | 105600 | 105500 | 937 |
| 328 | 20231123 | 140600 | 42154865400 | 105500 | 105600 | 105600 | 105500 | 1419 |
| 329 | 20231123 | 140500 | 42005139800 | 105500 | 105600 | 105700 | 105500 | 3073 |
| 330 | 20231123 | 140400 | 41680650500 | 105600 | 105600 | 105700 | 105600 | 1008 |
| 331 | 20231123 | 140300 | 41574194800 | 105700 | 105700 | 105800 | 105600 | 6256 |
| 332 | 20231123 | 140200 | 40913301100 | 105800 | 105700 | 105800 | 105700 | 2536 |
| 333 | 20231123 | 140100 | 40645244400 | 105700 | 105800 | 105800 | 105700 | 756 |
| 334 | 20231123 | 140000 | 40565330500 | 105700 | 105800 | 105900 | 105700 | 1073 |
| 335 | 20231123 | 135900 | 40451865100 | 105800 | 105900 | 105900 | 105800 | 709 |
| 336 | 20231123 | 135800 | 40376846400 | 105800 | 105800 | 105900 | 105800 | 632 |
| 337 | 20231123 | 135700 | 40309980500 | 105800 | 105900 | 105900 | 105800 | 586 |
| 338 | 20231123 | 135600 | 40247974200 | 105800 | 105900 | 105900 | 105800 | 702 |
| 339 | 20231123 | 135500 | 40173696400 | 105800 | 105700 | 105900 | 105700 | 580 |
| 340 | 20231123 | 135400 | 40112331000 | 105800 | 105800 | 105900 | 105700 | 753 |
| 341 | 20231123 | 135300 | 40032702400 | 105800 | 105700 | 105900 | 105700 | 688 |
| 342 | 20231123 | 135200 | 39959920600 | 105700 | 105700 | 105800 | 105700 | 825 |
| 343 | 20231123 | 135100 | 39872706400 | 105700 | 105800 | 105900 | 105700 | 333 |
| 344 | 20231123 | 135000 | 39837478800 | 105800 | 105800 | 105900 | 105700 | 998 |
| 345 | 20231123 | 134900 | 39731904000 | 105900 | 105800 | 105900 | 105800 | 770 |
| 346 | 20231123 | 134800 | 39650436800 | 105800 | 105800 | 105900 | 105800 | 556 |
| 347 | 20231123 | 134700 | 39591610000 | 105800 | 105800 | 105900 | 105700 | 890 |
| 348 | 20231123 | 134600 | 39497449600 | 105700 | 105800 | 105800 | 105700 | 567 |
| 349 | 20231123 | 134500 | 39437500400 | 105700 | 105800 | 105900 | 105700 | 2079 |
| 350 | 20231123 | 134400 | 39217501400 | 105800 | 105700 | 105900 | 105700 | 1489 |
| 351 | 20231123 | 134300 | 39059950200 | 105700 | 105700 | 105800 | 105700 | 625 |
| 352 | 20231123 | 134200 | 38993885500 | 105700 | 105800 | 105900 | 105700 | 1146 |
| 353 | 20231123 | 134100 | 38872646500 | 105800 | 105900 | 105900 | 105800 | 783 |
| 354 | 20231123 | 134000 | 38789789200 | 105800 | 105800 | 105900 | 105700 | 1322 |
| 355 | 20231123 | 133900 | 38649921400 | 105800 | 105800 | 105900 | 105800 | 1615 |
| 356 | 20231123 | 133800 | 38478951600 | 105900 | 105900 | 105900 | 105800 | 1137 |
| 357 | 20231123 | 133700 | 38358588500 | 105900 | 105700 | 105900 | 105700 | 1045 |
| 358 | 20231123 | 133600 | 38248071400 | 105800 | 105700 | 105800 | 105700 | 1423 |
| 359 | 20231123 | 133500 | 38097533300 | 105800 | 105700 | 105800 | 105700 | 705 |
| 360 | 20231123 | 133400 | 38023003000 | 105700 | 105800 | 105800 | 105700 | 467 |
| 361 | 20231123 | 133300 | 37973627100 | 105800 | 105800 | 105800 | 105700 | 759 |
| 362 | 20231123 | 133200 | 37893396000 | 105800 | 105800 | 105800 | 105700 | 636 |
| 363 | 20231123 | 133100 | 37826148200 | 105700 | 105700 | 105800 | 105700 | 258 |
| 364 | 20231123 | 133000 | 37798875600 | 105700 | 105700 | 105800 | 105700 | 441 |
| 365 | 20231123 | 132900 | 37752256600 | 105800 | 105700 | 105800 | 105700 | 1408 |
| 366 | 20231123 | 132800 | 37603375200 | 105700 | 105800 | 105800 | 105700 | 469 |
| 367 | 20231123 | 132700 | 37553799600 | 105700 | 105900 | 105900 | 105700 | 2480 |
| 368 | 20231123 | 132600 | 37291460600 | 105900 | 105800 | 105900 | 105800 | 520 |
| 369 | 20231123 | 132500 | 37236439400 | 105900 | 105900 | 105900 | 105800 | 371 |
| 370 | 20231123 | 132400 | 37197184300 | 105900 | 105800 | 105900 | 105800 | 682 |
| 371 | 20231123 | 132300 | 37125006000 | 105900 | 105800 | 105900 | 105800 | 974 |
| 372 | 20231123 | 132200 | 37021934500 | 105900 | 105800 | 105900 | 105800 | 491 |
| 373 | 20231123 | 132100 | 36969976400 | 105800 | 105900 | 105900 | 105800 | 612 |
| 374 | 20231123 | 132000 | 36905213200 | 105800 | 105900 | 105900 | 105800 | 401 |
| 375 | 20231123 | 131900 | 36862778000 | 105900 | 105900 | 105900 | 105800 | 607 |
| 376 | 20231123 | 131800 | 36798542500 | 105900 | 105900 | 105900 | 105800 | 380 |
| 377 | 20231123 | 131700 | 36758335600 | 105800 | 105900 | 105900 | 105800 | 513 |
| 378 | 20231123 | 131600 | 36704043700 | 105800 | 105800 | 105900 | 105800 | 414 |
| 379 | 20231123 | 131500 | 36660222300 | 105800 | 105900 | 106000 | 105800 | 896 |
| 380 | 20231123 | 131400 | 36565357100 | 106000 | 105900 | 106000 | 105900 | 301 |
| 381 | 20231123 | 131300 | 36533466500 | 106000 | 105900 | 106000 | 105900 | 277 |
| 382 | 20231123 | 131200 | 36504115100 | 105900 | 105900 | 106000 | 105900 | 214 |
| 383 | 20231123 | 131100 | 36481448200 | 105900 | 105900 | 106000 | 105900 | 599 |
| 384 | 20231123 | 131000 | 36417998700 | 106000 | 105900 | 106000 | 105800 | 379 |
| 385 | 20231123 | 130900 | 36377873300 | 105800 | 105900 | 105900 | 105800 | 589 |
| 386 | 20231123 | 130800 | 36315514400 | 105800 | 105900 | 105900 | 105800 | 240 |
| 387 | 20231123 | 130700 | 36290110400 | 105800 | 105900 | 105900 | 105800 | 316 |
| 388 | 20231123 | 130600 | 36256666700 | 105800 | 105800 | 105900 | 105800 | 217 |
| 389 | 20231123 | 130500 | 36233705000 | 105800 | 105900 | 105900 | 105800 | 149 |
| 390 | 20231123 | 130400 | 36217936200 | 105800 | 105800 | 105900 | 105800 | 98 |
| 391 | 20231123 | 130300 | 36207566000 | 105800 | 105800 | 105900 | 105800 | 214 |
| 392 | 20231123 | 130200 | 36184924300 | 105900 | 105800 | 105900 | 105800 | 198 |
| 393 | 20231123 | 130100 | 36163973300 | 105800 | 105900 | 106000 | 105800 | 236 |
| 394 | 20231123 | 130000 | 36138984800 | 105900 | 105900 | 106000 | 105900 | 1085 |
| 395 | 20231123 | 125900 | 36024081400 | 106000 | 105800 | 106000 | 105800 | 1447 |
| 396 | 20231123 | 125800 | 35870967900 | 105900 | 105900 | 106000 | 105800 | 1014 |
| 397 | 20231123 | 125700 | 35763677100 | 105800 | 105800 | 105900 | 105700 | 1914 |
| 398 | 20231123 | 125600 | 35561198800 | 105900 | 105900 | 105900 | 105700 | 3431 |
| 399 | 20231123 | 125500 | 35198368800 | 105900 | 105800 | 105900 | 105800 | 934 |
| 400 | 20231123 | 125400 | 35099541300 | 105800 | 105900 | 105900 | 105800 | 1765 |
| 401 | 20231123 | 125300 | 34912783500 | 105900 | 105800 | 105900 | 105800 | 296 |
| 402 | 20231123 | 125200 | 34881448100 | 105800 | 105900 | 105900 | 105800 | 540 |
| 403 | 20231123 | 125100 | 34824278900 | 105800 | 106000 | 106000 | 105800 | 350 |
| 404 | 20231123 | 125000 | 34787221400 | 105900 | 106000 | 106000 | 105800 | 1395 |
| 405 | 20231123 | 124900 | 34639493000 | 105900 | 105900 | 106000 | 105900 | 167 |
| 406 | 20231123 | 124800 | 34621806000 | 105900 | 105900 | 106000 | 105900 | 151 |
| 407 | 20231123 | 124700 | 34605814300 | 106000 | 106000 | 106000 | 105900 | 124 |
| 408 | 20231123 | 124600 | 34592679600 | 105900 | 105900 | 106000 | 105900 | 104 |
| 409 | 20231123 | 124500 | 34581665000 | 105900 | 105900 | 106000 | 105900 | 229 |
| 410 | 20231123 | 124400 | 34557410900 | 105900 | 105900 | 106000 | 105800 | 378 |
| 411 | 20231123 | 124300 | 34517395700 | 105900 | 105900 | 106000 | 105800 | 847 |
| 412 | 20231123 | 124200 | 34427742600 | 106000 | 105900 | 106000 | 105800 | 234 |
| 413 | 20231123 | 124100 | 34402960400 | 105900 | 105900 | 105900 | 105800 | 590 |
| 414 | 20231123 | 124000 | 34340497700 | 105900 | 105900 | 105900 | 105800 | 240 |
| 415 | 20231123 | 123900 | 34315084800 | 105900 | 105900 | 105900 | 105800 | 221 |
| 416 | 20231123 | 123800 | 34291701200 | 105900 | 105800 | 105900 | 105800 | 667 |
| 417 | 20231123 | 123700 | 34221107400 | 105900 | 105800 | 105900 | 105700 | 9689 |
| 418 | 20231123 | 123600 | 33196495300 | 105800 | 105800 | 105900 | 105800 | 525 |
| 419 | 20231123 | 123500 | 33140941300 | 105900 | 105900 | 105900 | 105800 | 1082 |
| 420 | 20231123 | 123400 | 33026461000 | 105800 | 106000 | 106100 | 105800 | 18485 |
| 421 | 20231123 | 123300 | 31067834200 | 106000 | 106000 | 106100 | 106000 | 361 |
| 422 | 20231123 | 123200 | 31029565800 | 106000 | 106200 | 106200 | 106000 | 2715 |
| 423 | 20231123 | 123100 | 30741526400 | 106200 | 106100 | 106200 | 106100 | 361 |
| 424 | 20231123 | 123000 | 30703220200 | 106200 | 106200 | 106200 | 106100 | 373 |
| 425 | 20231123 | 122900 | 30663620400 | 106200 | 106100 | 106200 | 106100 | 954 |
| 426 | 20231123 | 122800 | 30562312000 | 106200 | 106100 | 106200 | 106100 | 162 |
| 427 | 20231123 | 122700 | 30545121900 | 106200 | 106100 | 106200 | 106000 | 884 |
| 428 | 20231123 | 122600 | 30451339200 | 106100 | 106000 | 106100 | 106000 | 506 |
| 429 | 20231123 | 122500 | 30397660700 | 106000 | 106100 | 106100 | 106000 | 356 |
| 430 | 20231123 | 122400 | 30359916500 | 106100 | 106000 | 106100 | 106000 | 436 |
| 431 | 20231123 | 122300 | 30313667700 | 106100 | 106100 | 106100 | 106000 | 261 |
| 432 | 20231123 | 122200 | 30285986500 | 106000 | 106100 | 106100 | 106000 | 1399 |
| 433 | 20231123 | 122100 | 30137565200 | 106000 | 106100 | 106100 | 106000 | 2401 |
| 434 | 20231123 | 122000 | 29883053300 | 106100 | 106100 | 106100 | 106000 | 197 |
| 435 | 20231123 | 121900 | 29862164600 | 106100 | 106000 | 106100 | 106000 | 262 |
| 436 | 20231123 | 121800 | 29834380100 | 106000 | 106000 | 106100 | 106000 | 494 |
| 437 | 20231123 | 121700 | 29781999500 | 106000 | 106200 | 106200 | 106000 | 2779 |
| 438 | 20231123 | 121600 | 29487049100 | 106200 | 106100 | 106200 | 106100 | 177 |
| 439 | 20231123 | 121500 | 29468264400 | 106200 | 106100 | 106200 | 106100 | 326 |
| 440 | 20231123 | 121400 | 29433674100 | 106100 | 106100 | 106200 | 106000 | 793 |
| 441 | 20231123 | 121300 | 29349546200 | 106000 | 106200 | 106200 | 106000 | 890 |
| 442 | 20231123 | 121200 | 29255143700 | 106100 | 106100 | 106200 | 106000 | 784 |
| 443 | 20231123 | 121100 | 29171966900 | 106100 | 106100 | 106100 | 106000 | 1462 |
| 444 | 20231123 | 121000 | 29016857400 | 106100 | 106100 | 106100 | 106000 | 227 |
| 445 | 20231123 | 120900 | 28992777500 | 106000 | 106100 | 106100 | 106000 | 767 |
| 446 | 20231123 | 120800 | 28911421800 | 106100 | 106000 | 106100 | 106000 | 967 |
| 447 | 20231123 | 120700 | 28808902600 | 106000 | 106100 | 106200 | 106000 | 6675 |
| 448 | 20231123 | 120600 | 28100784100 | 106100 | 106100 | 106200 | 106100 | 243 |
| 449 | 20231123 | 120500 | 28074999000 | 106200 | 106100 | 106200 | 106100 | 4179 |
| 450 | 20231123 | 120400 | 27631604200 | 106200 | 106200 | 106200 | 106100 | 499 |
| 451 | 20231123 | 120300 | 27578629800 | 106200 | 106200 | 106200 | 106100 | 653 |
| 452 | 20231123 | 120200 | 27509293800 | 106200 | 106200 | 106200 | 106100 | 478 |
| 453 | 20231123 | 120100 | 27458558000 | 106200 | 106200 | 106300 | 106100 | 7902 |
| 454 | 20231123 | 120000 | 26619558300 | 106200 | 106300 | 106300 | 106200 | 1410 |
| 455 | 20231123 | 115900 | 26469812900 | 106200 | 106300 | 106300 | 106200 | 228 |
| 456 | 20231123 | 115800 | 26445583700 | 106200 | 106200 | 106300 | 106200 | 342 |
| 457 | 20231123 | 115700 | 26409252700 | 106200 | 106300 | 106400 | 106200 | 3671 |
| 458 | 20231123 | 115600 | 26019067000 | 106300 | 106300 | 106400 | 106300 | 1014 |
| 459 | 20231123 | 115500 | 25911274800 | 106400 | 106300 | 106400 | 106300 | 297 |
| 460 | 20231123 | 115400 | 25879696200 | 106300 | 106300 | 106400 | 106300 | 325 |
| 461 | 20231123 | 115300 | 25845145400 | 106400 | 106400 | 106500 | 106300 | 1223 |
| 462 | 20231123 | 115200 | 25715028900 | 106400 | 106400 | 106500 | 106400 | 89 |
| 463 | 20231123 | 115100 | 25705555800 | 106500 | 106500 | 106500 | 106400 | 157 |
| 464 | 20231123 | 115000 | 25688847100 | 106500 | 106400 | 106500 | 106400 | 869 |
| 465 | 20231123 | 114900 | 25596333100 | 106500 | 106400 | 106500 | 106400 | 85 |
| 466 | 20231123 | 114800 | 25587283100 | 106400 | 106500 | 106500 | 106400 | 138 |
| 467 | 20231123 | 114700 | 25572598800 | 106500 | 106600 | 106600 | 106400 | 198 |
| 468 | 20231123 | 114600 | 25551523100 | 106500 | 106400 | 106600 | 106400 | 263 |
| 469 | 20231123 | 114500 | 25523520200 | 106400 | 106600 | 106600 | 106400 | 921 |
| 470 | 20231123 | 114400 | 25425428900 | 106600 | 106400 | 106600 | 106400 | 423 |
| 471 | 20231123 | 114300 | 25380390400 | 106400 | 106400 | 106500 | 106400 | 347 |
| 472 | 20231123 | 114200 | 25343449400 | 106400 | 106500 | 106500 | 106400 | 236 |
| 473 | 20231123 | 114100 | 25318337000 | 106500 | 106300 | 106500 | 106300 | 313 |
| 474 | 20231123 | 114000 | 25285033100 | 106300 | 106400 | 106400 | 106300 | 590 |
| 475 | 20231123 | 113900 | 25222275000 | 106400 | 106400 | 106400 | 106300 | 124 |
| 476 | 20231123 | 113800 | 25209084400 | 106400 | 106400 | 106400 | 106300 | 894 |
| 477 | 20231123 | 113700 | 25113973000 | 106400 | 106300 | 106400 | 106300 | 942 |
| 478 | 20231123 | 113600 | 25013765300 | 106400 | 106400 | 106400 | 106300 | 233 |
| 479 | 20231123 | 113500 | 24988990400 | 106400 | 106400 | 106400 | 106300 | 333 |
| 480 | 20231123 | 113400 | 24953566900 | 106400 | 106300 | 106400 | 106300 | 227 |
| 481 | 20231123 | 113300 | 24929431000 | 106400 | 106300 | 106400 | 106300 | 171 |
| 482 | 20231123 | 113200 | 24911247700 | 106400 | 106300 | 106400 | 106300 | 224 |
| 483 | 20231123 | 113100 | 24887434200 | 106400 | 106300 | 106400 | 106300 | 216 |
| 484 | 20231123 | 113000 | 24864470600 | 106400 | 106300 | 106400 | 106300 | 375 |
| 485 | 20231123 | 112900 | 24824593800 | 106400 | 106400 | 106400 | 106300 | 204 |
| 486 | 20231123 | 112800 | 24802903700 | 106400 | 106300 | 106400 | 106300 | 445 |
| 487 | 20231123 | 112700 | 24755587300 | 106400 | 106300 | 106400 | 106300 | 195 |
| 488 | 20231123 | 112600 | 24734846200 | 106400 | 106400 | 106500 | 106300 | 1893 |
| 489 | 20231123 | 112500 | 24533451800 | 106400 | 106300 | 106400 | 106300 | 233 |
| 490 | 20231123 | 112400 | 24508671100 | 106300 | 106400 | 106400 | 106300 | 325 |
| 491 | 20231123 | 112300 | 24474106300 | 106400 | 106400 | 106400 | 106300 | 475 |
| 492 | 20231123 | 112200 | 24423608900 | 106400 | 106300 | 106400 | 106300 | 477 |
| 493 | 20231123 | 112100 | 24372901600 | 106300 | 106400 | 106400 | 106300 | 327 |
| 494 | 20231123 | 112000 | 24338119800 | 106400 | 106300 | 106400 | 106300 | 229 |
| 495 | 20231123 | 111900 | 24313763700 | 106400 | 106300 | 106400 | 106300 | 224 |
| 496 | 20231123 | 111800 | 24289950900 | 106300 | 106400 | 106400 | 106300 | 350 |
| 497 | 20231123 | 111700 | 24252740300 | 106400 | 106300 | 106400 | 106300 | 247 |
| 498 | 20231123 | 111600 | 24226482000 | 106300 | 106300 | 106400 | 106200 | 1143 |
| 499 | 20231123 | 111500 | 24105007000 | 106200 | 106300 | 106400 | 106200 | 3112 |
| 500 | 20231123 | 111400 | 23774215000 | 106400 | 106400 | 106400 | 106300 | 1325 |
| 501 | 20231123 | 111300 | 23633255000 | 106400 | 106400 | 106400 | 106300 | 1765 |
| 502 | 20231123 | 111200 | 23445470100 | 106400 | 106400 | 106400 | 106300 | 2095 |
| 503 | 20231123 | 111100 | 23222570000 | 106400 | 106400 | 106400 | 106300 | 287 |
| 504 | 20231123 | 111000 | 23192041200 | 106400 | 106400 | 106400 | 106300 | 580 |
| 505 | 20231123 | 110900 | 23130351700 | 106300 | 106300 | 106400 | 106200 | 1717 |
| 506 | 20231123 | 110800 | 22947794800 | 106300 | 106200 | 106300 | 106200 | 462 |
| 507 | 20231123 | 110700 | 22898704000 | 106300 | 106200 | 106300 | 106200 | 3236 |
| 508 | 20231123 | 110600 | 22554798100 | 106300 | 106300 | 106400 | 106200 | 7547 |
| 509 | 20231123 | 110500 | 21752833300 | 106400 | 106500 | 106500 | 106400 | 5243 |
| 510 | 20231123 | 110400 | 21194925100 | 106400 | 106500 | 106600 | 106400 | 3089 |
| 511 | 20231123 | 110300 | 20865934100 | 106600 | 106500 | 106600 | 106400 | 2231 |
| 512 | 20231123 | 110200 | 20628289400 | 106400 | 106500 | 106500 | 106400 | 484 |
| 513 | 20231123 | 110100 | 20576772300 | 106500 | 106500 | 106500 | 106400 | 240 |
| 514 | 20231123 | 110000 | 20551228200 | 106500 | 106600 | 106600 | 106500 | 1549 |
| 515 | 20231123 | 105900 | 20386248600 | 106500 | 106600 | 106600 | 106500 | 225 |
| 516 | 20231123 | 105800 | 20362274600 | 106600 | 106500 | 106600 | 106400 | 1037 |
| 517 | 20231123 | 105700 | 20251835800 | 106500 | 106400 | 106500 | 106400 | 982 |
| 518 | 20231123 | 105600 | 20147315400 | 106400 | 106400 | 106500 | 106400 | 1384 |
| 519 | 20231123 | 105500 | 20000024300 | 106400 | 106700 | 106700 | 106400 | 7801 |
| 520 | 20231123 | 105400 | 19169214300 | 106600 | 106700 | 106700 | 106600 | 1462 |
| 521 | 20231123 | 105300 | 19013346500 | 106700 | 106700 | 106700 | 106600 | 609 |
| 522 | 20231123 | 105200 | 18948416000 | 106600 | 106600 | 106700 | 106600 | 332 |
| 523 | 20231123 | 105100 | 18913020500 | 106600 | 106700 | 106700 | 106600 | 202 |
| 524 | 20231123 | 105000 | 18891469900 | 106700 | 106700 | 106800 | 106700 | 1988 |
| 525 | 20231123 | 104900 | 18679314700 | 106700 | 106800 | 106800 | 106700 | 431 |
| 526 | 20231123 | 104800 | 18633295100 | 106700 | 106800 | 106800 | 106700 | 182 |
| 527 | 20231123 | 104700 | 18613874300 | 106700 | 106800 | 106800 | 106700 | 125 |
| 528 | 20231123 | 104600 | 18600525700 | 106700 | 106800 | 106800 | 106700 | 48 |
| 529 | 20231123 | 104500 | 18595402700 | 106800 | 106800 | 106800 | 106700 | 66 |
| 530 | 20231123 | 104400 | 18588359700 | 106800 | 106700 | 106800 | 106600 | 767 |
| 531 | 20231123 | 104300 | 18506517200 | 106700 | 106800 | 106800 | 106700 | 137 |
| 532 | 20231123 | 104200 | 18491895300 | 106800 | 106700 | 106800 | 106600 | 813 |
| 533 | 20231123 | 104100 | 18405149000 | 106700 | 106700 | 106800 | 106600 | 911 |
| 534 | 20231123 | 104000 | 18307949400 | 106700 | 106700 | 106800 | 106600 | 418 |
| 535 | 20231123 | 103900 | 18263344900 | 106700 | 106800 | 106900 | 106600 | 4052 |
| 536 | 20231123 | 103800 | 17830834800 | 106800 | 106800 | 106900 | 106800 | 259 |
| 537 | 20231123 | 103700 | 17803172500 | 106800 | 107000 | 107000 | 106800 | 1119 |
| 538 | 20231123 | 103600 | 17683551700 | 106900 | 106900 | 107000 | 106900 | 84 |
| 539 | 20231123 | 103500 | 17674570700 | 107000 | 107100 | 107100 | 106900 | 997 |
| 540 | 20231123 | 103400 | 17567895300 | 107100 | 106900 | 107100 | 106900 | 1834 |
| 541 | 20231123 | 103300 | 17371664500 | 107000 | 107000 | 107000 | 106900 | 926 |
| 542 | 20231123 | 103200 | 17272667700 | 107000 | 106900 | 107000 | 106900 | 132 |
| 543 | 20231123 | 103100 | 17258552800 | 106900 | 107000 | 107000 | 106900 | 737 |
| 544 | 20231123 | 103000 | 17179719000 | 107000 | 107100 | 107100 | 107000 | 815 |
| 545 | 20231123 | 102900 | 17092485300 | 107000 | 107100 | 107100 | 107000 | 619 |
| 546 | 20231123 | 102800 | 17026248200 | 107100 | 107000 | 107100 | 107000 | 141 |
| 547 | 20231123 | 102700 | 17011156700 | 107000 | 106900 | 107100 | 106800 | 1202 |
| 548 | 20231123 | 102600 | 16882616900 | 106800 | 107000 | 107000 | 106800 | 1262 |
| 549 | 20231123 | 102500 | 16747703800 | 107000 | 106900 | 107000 | 106800 | 518 |
| 550 | 20231123 | 102400 | 16692332200 | 106900 | 106900 | 106900 | 106800 | 372 |
| 551 | 20231123 | 102300 | 16652587100 | 106900 | 106900 | 106900 | 106800 | 318 |
| 552 | 20231123 | 102200 | 16618600500 | 106900 | 106700 | 106900 | 106700 | 386 |
| 553 | 20231123 | 102100 | 16577384400 | 106700 | 106600 | 106700 | 106500 | 1527 |
| 554 | 20231123 | 102000 | 16414604800 | 106600 | 106900 | 107000 | 106600 | 5318 |
| 555 | 20231123 | 101900 | 15846926100 | 106900 | 107000 | 107000 | 106900 | 544 |
| 556 | 20231123 | 101800 | 15788766000 | 107000 | 107100 | 107100 | 106900 | 1141 |
| 557 | 20231123 | 101700 | 15666689300 | 107100 | 107100 | 107100 | 107000 | 354 |
| 558 | 20231123 | 101600 | 15628803000 | 107000 | 107100 | 107100 | 107000 | 725 |
| 559 | 20231123 | 101500 | 15551217900 | 107100 | 107000 | 107100 | 107000 | 179 |
| 560 | 20231123 | 101400 | 15532057400 | 107000 | 107000 | 107100 | 107000 | 409 |
| 561 | 20231123 | 101300 | 15488288900 | 107000 | 107000 | 107100 | 107000 | 702 |
| 562 | 20231123 | 101200 | 15413168700 | 107000 | 107100 | 107100 | 107000 | 68 |
| 563 | 20231123 | 101100 | 15405887400 | 107000 | 107100 | 107100 | 107000 | 481 |
| 564 | 20231123 | 101000 | 15354409700 | 107100 | 107100 | 107200 | 107000 | 706 |
| 565 | 20231123 | 100900 | 15278800900 | 107000 | 107000 | 107100 | 107000 | 305 |
| 566 | 20231123 | 100800 | 15246159000 | 107100 | 107100 | 107100 | 107000 | 250 |
| 567 | 20231123 | 100700 | 15219386100 | 107100 | 107100 | 107100 | 107000 | 863 |
| 568 | 20231123 | 100600 | 15127032400 | 107100 | 107100 | 107200 | 107000 | 125 |
| 569 | 20231123 | 100500 | 15113640900 | 107100 | 107200 | 107200 | 107000 | 630 |
| 570 | 20231123 | 100400 | 15046171100 | 107100 | 107200 | 107200 | 107100 | 374 |
| 571 | 20231123 | 100300 | 15006099100 | 107200 | 107100 | 107200 | 107000 | 1125 |
| 572 | 20231123 | 100200 | 14885635700 | 107200 | 107000 | 107200 | 106900 | 1281 |
| 573 | 20231123 | 100100 | 14748505900 | 106900 | 107000 | 107000 | 106900 | 189 |
| 574 | 20231123 | 100000 | 14728292700 | 107000 | 106900 | 107000 | 106900 | 230 |
| 575 | 20231123 | 095900 | 14703693600 | 107000 | 106900 | 107000 | 106900 | 786 |
| 576 | 20231123 | 095800 | 14619655100 | 106800 | 106800 | 106900 | 106800 | 196 |
| 577 | 20231123 | 095700 | 14598716500 | 106900 | 107000 | 107000 | 106800 | 870 |
| 578 | 20231123 | 095600 | 14505706400 | 106900 | 107000 | 107000 | 106800 | 1299 |
| 579 | 20231123 | 095500 | 14366839500 | 106900 | 106900 | 107100 | 106900 | 611 |
| 580 | 20231123 | 095400 | 14301473200 | 106900 | 107000 | 107000 | 106900 | 496 |
| 581 | 20231123 | 095300 | 14248445700 | 107000 | 107000 | 107000 | 106900 | 283 |
| 582 | 20231123 | 095200 | 14218182400 | 107000 | 107000 | 107000 | 106900 | 1104 |
| 583 | 20231123 | 095100 | 14100148700 | 107000 | 107000 | 107000 | 106900 | 175 |
| 584 | 20231123 | 095000 | 14081431900 | 107000 | 107100 | 107200 | 106900 | 854 |
| 585 | 20231123 | 094900 | 13990005000 | 107100 | 107000 | 107200 | 107000 | 586 |
| 586 | 20231123 | 094800 | 13927253300 | 107000 | 107100 | 107200 | 107000 | 387 |
| 587 | 20231123 | 094700 | 13885799000 | 107200 | 106900 | 107200 | 106900 | 1691 |
| 588 | 20231123 | 094600 | 13704813000 | 106900 | 106800 | 106900 | 106800 | 1115 |
| 589 | 20231123 | 094500 | 13585657000 | 106800 | 106900 | 106900 | 106800 | 601 |
| 590 | 20231123 | 094400 | 13521441500 | 106800 | 106900 | 107000 | 106800 | 487 |
| 591 | 20231123 | 094300 | 13469391600 | 107000 | 106900 | 107000 | 106800 | 1397 |
| 592 | 20231123 | 094200 | 13320040600 | 107000 | 106800 | 107000 | 106600 | 3047 |
| 593 | 20231123 | 094100 | 12994559800 | 106800 | 106800 | 106800 | 106700 | 725 |
| 594 | 20231123 | 094000 | 12917188900 | 106800 | 106900 | 107000 | 106800 | 3920 |
| 595 | 20231123 | 093900 | 12498256900 | 107000 | 106800 | 107000 | 106800 | 5062 |
| 596 | 20231123 | 093800 | 11957497600 | 106800 | 106800 | 106800 | 106700 | 634 |
| 597 | 20231123 | 093700 | 11889808400 | 106800 | 106600 | 106800 | 106500 | 670 |
| 598 | 20231123 | 093600 | 11818372900 | 106600 | 106600 | 106600 | 106500 | 205 |
| 599 | 20231123 | 093500 | 11796537600 | 106500 | 106500 | 106700 | 106500 | 1156 |
| 600 | 20231123 | 093400 | 11673394200 | 106500 | 106400 | 106800 | 106400 | 1723 |
| 601 | 20231123 | 093300 | 11489725300 | 106500 | 106400 | 106500 | 106300 | 2379 |
| 602 | 20231123 | 093200 | 11236760500 | 106400 | 106400 | 106600 | 106400 | 2223 |
| 603 | 20231123 | 093100 | 11000074900 | 106300 | 106300 | 106600 | 106200 | 1260 |
| 604 | 20231123 | 093000 | 10866105200 | 106200 | 106200 | 106300 | 106100 | 5620 |
| 605 | 20231123 | 092900 | 10269348700 | 106200 | 106300 | 106300 | 106100 | 5464 |
| 606 | 20231123 | 092800 | 9688900400 | 106300 | 106300 | 106700 | 106200 | 9343 |
| 607 | 20231123 | 092700 | 8694598800 | 106300 | 106500 | 106600 | 106200 | 8856 |
| 608 | 20231123 | 092600 | 7752207900 | 106500 | 106600 | 106700 | 106500 | 970 |
| 609 | 20231123 | 092500 | 7648806400 | 106600 | 106700 | 106700 | 106600 | 4224 |
| 610 | 20231123 | 092400 | 7198417000 | 106700 | 106600 | 106700 | 106500 | 1013 |
| 611 | 20231123 | 092300 | 7090418800 | 106600 | 106400 | 106700 | 106400 | 4194 |
| 612 | 20231123 | 092200 | 6643702900 | 106500 | 106800 | 106900 | 106400 | 15251 |
| 613 | 20231123 | 092100 | 5018348000 | 106900 | 106900 | 107100 | 106800 | 3620 |
| 614 | 20231123 | 092000 | 4631330800 | 107000 | 106900 | 107000 | 106900 | 1442 |
| 615 | 20231123 | 091900 | 4477086800 | 107000 | 107200 | 107300 | 106900 | 6096 |
| 616 | 20231123 | 091800 | 3824328800 | 107200 | 107100 | 107300 | 107100 | 1542 |
| 617 | 20231123 | 091700 | 3659102900 | 107100 | 107300 | 107400 | 107100 | 5078 |
| 618 | 20231123 | 091600 | 3114813200 | 107300 | 107300 | 107400 | 107300 | 194 |
| 619 | 20231123 | 091500 | 3093994600 | 107200 | 107300 | 107400 | 107200 | 561 |
| 620 | 20231123 | 091400 | 3033808600 | 107300 | 107300 | 107300 | 107200 | 1051 |
| 621 | 20231123 | 091300 | 2921043400 | 107300 | 107300 | 107400 | 107200 | 2207 |
| 622 | 20231123 | 091200 | 2684268800 | 107400 | 107400 | 107600 | 107300 | 2846 |
| 623 | 20231123 | 091100 | 2378593500 | 107400 | 107600 | 107600 | 107400 | 1104 |
| 624 | 20231123 | 091000 | 2259899200 | 107500 | 107600 | 107600 | 107400 | 1449 |
| 625 | 20231123 | 090900 | 2104131300 | 107600 | 107900 | 107900 | 107500 | 3539 |
| 626 | 20231123 | 090800 | 1722936200 | 107900 | 107700 | 107900 | 107700 | 527 |
| 627 | 20231123 | 090700 | 1666121200 | 107700 | 107800 | 107900 | 107700 | 658 |
| 628 | 20231123 | 090600 | 1595205200 | 107800 | 107500 | 107800 | 107400 | 1178 |
| 629 | 20231123 | 090500 | 1468471100 | 107400 | 107600 | 107600 | 107400 | 1284 |
| 630 | 20231123 | 090400 | 1330521500 | 107500 | 107700 | 107800 | 107500 | 2340 |
| 631 | 20231123 | 090300 | 1078708300 | 107700 | 107800 | 107800 | 107700 | 2230 |
| 632 | 20231123 | 090200 | 838395500 | 107800 | 108000 | 108000 | 107800 | 2511 |
| 633 | 20231123 | 090100 | 567404600 | 108000 | 108000 | 108200 | 108000 | 2152 |
| 634 | 20231123 | 090000 | 334912300 | 107900 | 107900 | 108000 | 107800 | 3094 |