32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 185000 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 8608 |
| 3 | 20231122 | 184900 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 4 | 20231122 | 184800 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 5 | 20231122 | 184700 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 6 | 20231122 | 184600 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 7 | 20231122 | 184500 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 8 | 20231122 | 184400 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 9 | 20231122 | 184300 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 10 | 20231122 | 184200 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 11 | 20231122 | 184100 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 12 | 20231122 | 184000 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 13 | 20231122 | 183900 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 14 | 20231122 | 183800 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 15 | 20231122 | 183700 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 16 | 20231122 | 183600 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 17 | 20231122 | 183500 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 18 | 20231122 | 183400 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 19 | 20231122 | 183300 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 20 | 20231122 | 183200 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 21 | 20231122 | 183100 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 22 | 20231122 | 183000 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 23 | 20231122 | 182900 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 24 | 20231122 | 182800 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 25 | 20231122 | 182700 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 26 | 20231122 | 182600 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 27 | 20231122 | 182500 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 28 | 20231122 | 182400 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 29 | 20231122 | 182300 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 30 | 20231122 | 182200 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 31 | 20231122 | 182100 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 32 | 20231122 | 182000 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 8608 |
| 33 | 20231122 | 181900 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 34 | 20231122 | 181800 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 35 | 20231122 | 181700 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 36 | 20231122 | 181600 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 37 | 20231122 | 181500 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 38 | 20231122 | 181400 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 39 | 20231122 | 181300 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 40 | 20231122 | 181200 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 41 | 20231122 | 181100 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 42 | 20231122 | 181000 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 43 | 20231122 | 180900 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 44 | 20231122 | 180800 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 45 | 20231122 | 180700 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 46 | 20231122 | 180600 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 47 | 20231122 | 180500 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 48 | 20231122 | 180400 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 49 | 20231122 | 180300 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 50 | 20231122 | 180200 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 51 | 20231122 | 180100 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 52 | 20231122 | 180000 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 53 | 20231122 | 175900 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 54 | 20231122 | 175800 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 55 | 20231122 | 175700 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 56 | 20231122 | 175600 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 57 | 20231122 | 175500 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 58 | 20231122 | 175400 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 59 | 20231122 | 175300 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 60 | 20231122 | 175200 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 61 | 20231122 | 175100 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 62 | 20231122 | 175000 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 8608 |
| 63 | 20231122 | 174900 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 64 | 20231122 | 174800 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 65 | 20231122 | 174700 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 66 | 20231122 | 174600 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 67 | 20231122 | 174500 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 68 | 20231122 | 174400 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 69 | 20231122 | 174300 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 70 | 20231122 | 174200 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 71 | 20231122 | 174100 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 72 | 20231122 | 174000 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 73 | 20231122 | 173900 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 74 | 20231122 | 173800 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 75 | 20231122 | 173700 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 76 | 20231122 | 173600 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 77 | 20231122 | 173500 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 78 | 20231122 | 173400 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 79 | 20231122 | 173300 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 80 | 20231122 | 173200 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 81 | 20231122 | 173100 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 82 | 20231122 | 173000 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 83 | 20231122 | 172900 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 84 | 20231122 | 172800 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 85 | 20231122 | 172700 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 86 | 20231122 | 172600 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 87 | 20231122 | 172500 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 88 | 20231122 | 172400 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 89 | 20231122 | 172300 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 90 | 20231122 | 172200 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 91 | 20231122 | 172100 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 92 | 20231122 | 172000 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 8608 |
| 93 | 20231122 | 171900 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 94 | 20231122 | 171800 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 95 | 20231122 | 171700 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 96 | 20231122 | 171600 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 97 | 20231122 | 171500 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 98 | 20231122 | 171400 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 99 | 20231122 | 171300 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 100 | 20231122 | 171200 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 101 | 20231122 | 171100 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 102 | 20231122 | 171000 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 103 | 20231122 | 170900 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 104 | 20231122 | 170800 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 105 | 20231122 | 170700 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 106 | 20231122 | 170600 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 107 | 20231122 | 170500 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 108 | 20231122 | 170400 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 109 | 20231122 | 170300 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 110 | 20231122 | 170200 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 111 | 20231122 | 170100 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 112 | 20231122 | 170000 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 113 | 20231122 | 165900 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 114 | 20231122 | 165800 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 115 | 20231122 | 165700 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 116 | 20231122 | 165600 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 117 | 20231122 | 165500 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 118 | 20231122 | 165400 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 119 | 20231122 | 165300 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 120 | 20231122 | 165200 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 121 | 20231122 | 165100 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 122 | 20231122 | 165000 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 8608 |
| 123 | 20231122 | 164900 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 124 | 20231122 | 164800 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 125 | 20231122 | 164700 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 126 | 20231122 | 164600 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 127 | 20231122 | 164500 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 128 | 20231122 | 164400 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 129 | 20231122 | 164300 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 130 | 20231122 | 164200 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 131 | 20231122 | 164100 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 132 | 20231122 | 164000 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 133 | 20231122 | 163900 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 134 | 20231122 | 163800 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 135 | 20231122 | 163700 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 136 | 20231122 | 163600 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 137 | 20231122 | 163500 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 138 | 20231122 | 163400 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 139 | 20231122 | 163300 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 140 | 20231122 | 163200 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 141 | 20231122 | 163100 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 142 | 20231122 | 163000 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 143 | 20231122 | 162900 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 144 | 20231122 | 162800 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 145 | 20231122 | 162700 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 146 | 20231122 | 162600 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 147 | 20231122 | 162500 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 148 | 20231122 | 162400 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 149 | 20231122 | 162300 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 150 | 20231122 | 162200 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 151 | 20231122 | 162100 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 152 | 20231122 | 162000 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 8608 |
| 153 | 20231122 | 161900 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 154 | 20231122 | 161800 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 155 | 20231122 | 161700 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 156 | 20231122 | 161600 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 157 | 20231122 | 161500 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 158 | 20231122 | 161400 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 159 | 20231122 | 161300 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 160 | 20231122 | 161200 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 161 | 20231122 | 161100 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 162 | 20231122 | 161000 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 163 | 20231122 | 160900 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 164 | 20231122 | 160800 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 165 | 20231122 | 160700 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 166 | 20231122 | 160600 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 167 | 20231122 | 160500 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 168 | 20231122 | 160400 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 169 | 20231122 | 160300 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 170 | 20231122 | 160200 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 171 | 20231122 | 160100 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 172 | 20231122 | 160000 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 173 | 20231122 | 155900 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 174 | 20231122 | 155800 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 175 | 20231122 | 155700 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 176 | 20231122 | 155600 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 177 | 20231122 | 155500 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 178 | 20231122 | 155400 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 179 | 20231122 | 155300 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 180 | 20231122 | 155200 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 181 | 20231122 | 155100 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 182 | 20231122 | 155000 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 8608 |
| 183 | 20231122 | 154900 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 184 | 20231122 | 154800 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 185 | 20231122 | 154700 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 186 | 20231122 | 154600 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 187 | 20231122 | 154500 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 188 | 20231122 | 154400 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 189 | 20231122 | 154300 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 190 | 20231122 | 154200 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 191 | 20231122 | 154100 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 192 | 20231122 | 154000 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 193 | 20231122 | 153900 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 194 | 20231122 | 153800 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 195 | 20231122 | 153700 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 196 | 20231122 | 153600 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 197 | 20231122 | 153500 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 198 | 20231122 | 153400 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 199 | 20231122 | 153300 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 200 | 20231122 | 153200 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 201 | 20231122 | 153100 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 0 |
| 202 | 20231122 | 153000 | 43841848900 | 75400 | 75400 | 75400 | 75400 | 8608 |
| 203 | 20231122 | 152900 | 43192805700 | 75700 | 75700 | 75700 | 75700 | 0 |
| 204 | 20231122 | 152800 | 43192805700 | 75700 | 75700 | 75700 | 75700 | 0 |
| 205 | 20231122 | 152700 | 43192805700 | 75700 | 75700 | 75700 | 75700 | 0 |
| 206 | 20231122 | 152600 | 43192805700 | 75700 | 75700 | 75700 | 75700 | 0 |
| 207 | 20231122 | 152500 | 43192805700 | 75700 | 75700 | 75700 | 75700 | 0 |
| 208 | 20231122 | 152400 | 43192805700 | 75700 | 75700 | 75700 | 75700 | 0 |
| 209 | 20231122 | 152300 | 43192805700 | 75700 | 75700 | 75700 | 75700 | 0 |
| 210 | 20231122 | 152200 | 43192805700 | 75700 | 75700 | 75700 | 75700 | 0 |
| 211 | 20231122 | 152100 | 43192805700 | 75700 | 75700 | 75700 | 75700 | 0 |
| 212 | 20231122 | 152000 | 43192805700 | 75700 | 75700 | 75700 | 75700 | 0 |
| 213 | 20231122 | 151900 | 43192805700 | 75700 | 75800 | 76000 | 75500 | 1705 |
| 214 | 20231122 | 151800 | 43063644900 | 75800 | 75800 | 76100 | 75700 | 2508 |
| 215 | 20231122 | 151700 | 42873292900 | 75800 | 75800 | 76000 | 75700 | 1344 |
| 216 | 20231122 | 151600 | 42771301300 | 75800 | 75600 | 75800 | 75500 | 714 |
| 217 | 20231122 | 151500 | 42717241500 | 75600 | 75600 | 75700 | 75500 | 606 |
| 218 | 20231122 | 151400 | 42671436400 | 75600 | 75600 | 75600 | 75400 | 1117 |
| 219 | 20231122 | 151300 | 42587085400 | 75600 | 75700 | 75700 | 75500 | 2020 |
| 220 | 20231122 | 151200 | 42434364200 | 75700 | 75600 | 75700 | 75500 | 501 |
| 221 | 20231122 | 151100 | 42396467700 | 75600 | 75600 | 75800 | 75600 | 1243 |
| 222 | 20231122 | 151000 | 42302428700 | 75600 | 75800 | 75800 | 75500 | 765 |
| 223 | 20231122 | 150900 | 42244559100 | 75800 | 75800 | 75800 | 75700 | 1037 |
| 224 | 20231122 | 150800 | 42166006800 | 75800 | 75600 | 75800 | 75600 | 1001 |
| 225 | 20231122 | 150700 | 42090224700 | 75600 | 75500 | 75700 | 75400 | 643 |
| 226 | 20231122 | 150600 | 42041665500 | 75400 | 75400 | 75500 | 75400 | 610 |
| 227 | 20231122 | 150500 | 41995616900 | 75500 | 75500 | 75600 | 75300 | 1499 |
| 228 | 20231122 | 150400 | 41882537700 | 75500 | 75700 | 75800 | 75500 | 1522 |
| 229 | 20231122 | 150300 | 41767418500 | 75700 | 75700 | 75800 | 75600 | 959 |
| 230 | 20231122 | 150200 | 41694818100 | 75700 | 75800 | 75900 | 75600 | 833 |
| 231 | 20231122 | 150100 | 41631712600 | 75800 | 75900 | 75900 | 75700 | 1467 |
| 232 | 20231122 | 150000 | 41520551400 | 75800 | 76000 | 76000 | 75800 | 832 |
| 233 | 20231122 | 145900 | 41457392800 | 76000 | 75900 | 76000 | 75800 | 1004 |
| 234 | 20231122 | 145800 | 41381166500 | 75900 | 75900 | 76000 | 75800 | 1361 |
| 235 | 20231122 | 145700 | 41277761800 | 75900 | 76000 | 76100 | 75900 | 1586 |
| 236 | 20231122 | 145600 | 41157228000 | 76000 | 76100 | 76200 | 76000 | 712 |
| 237 | 20231122 | 145500 | 41103060800 | 76100 | 75900 | 76100 | 75900 | 1255 |
| 238 | 20231122 | 145400 | 41007631300 | 75900 | 75900 | 76100 | 75800 | 684 |
| 239 | 20231122 | 145300 | 40955677900 | 75900 | 75900 | 76000 | 75800 | 594 |
| 240 | 20231122 | 145200 | 40910555500 | 75900 | 76000 | 76000 | 75800 | 1100 |
| 241 | 20231122 | 145100 | 40827056900 | 76000 | 75900 | 76100 | 75800 | 1533 |
| 242 | 20231122 | 145000 | 40710566200 | 75900 | 75700 | 75900 | 75700 | 675 |
| 243 | 20231122 | 144900 | 40659366700 | 75800 | 75800 | 75800 | 75600 | 1539 |
| 244 | 20231122 | 144800 | 40542807000 | 75800 | 75800 | 75800 | 75700 | 817 |
| 245 | 20231122 | 144700 | 40480900200 | 75800 | 75800 | 75900 | 75700 | 697 |
| 246 | 20231122 | 144600 | 40428057300 | 75800 | 75900 | 76000 | 75800 | 1277 |
| 247 | 20231122 | 144500 | 40331147500 | 75900 | 76000 | 76000 | 75900 | 721 |
| 248 | 20231122 | 144400 | 40276375700 | 76000 | 76000 | 76000 | 75900 | 991 |
| 249 | 20231122 | 144300 | 40201084700 | 76000 | 76200 | 76200 | 75900 | 1019 |
| 250 | 20231122 | 144200 | 40123656800 | 76000 | 76200 | 76300 | 76000 | 1499 |
| 251 | 20231122 | 144100 | 40009539300 | 76200 | 76200 | 76300 | 76100 | 688 |
| 252 | 20231122 | 144000 | 39957107600 | 76200 | 76200 | 76300 | 76000 | 1265 |
| 253 | 20231122 | 143900 | 39860776900 | 76300 | 76200 | 76400 | 76100 | 1749 |
| 254 | 20231122 | 143800 | 39727372800 | 76200 | 76300 | 76300 | 76000 | 2312 |
| 255 | 20231122 | 143700 | 39551325900 | 76300 | 76200 | 76400 | 76100 | 1755 |
| 256 | 20231122 | 143600 | 39417408200 | 76300 | 76200 | 76300 | 76000 | 1388 |
| 257 | 20231122 | 143500 | 39311704000 | 76100 | 76100 | 76200 | 76000 | 1067 |
| 258 | 20231122 | 143400 | 39230513300 | 76100 | 75800 | 76100 | 75800 | 1390 |
| 259 | 20231122 | 143300 | 39124891400 | 75800 | 75700 | 75900 | 75600 | 1155 |
| 260 | 20231122 | 143200 | 39037359900 | 75800 | 75800 | 76000 | 75700 | 688 |
| 261 | 20231122 | 143100 | 38985180600 | 75800 | 75800 | 75900 | 75700 | 1665 |
| 262 | 20231122 | 143000 | 38859001000 | 75700 | 75600 | 75800 | 75600 | 1420 |
| 263 | 20231122 | 142900 | 38751509100 | 75700 | 75700 | 75800 | 75600 | 708 |
| 264 | 20231122 | 142800 | 38697918200 | 75700 | 75500 | 75800 | 75300 | 5175 |
| 265 | 20231122 | 142700 | 38307255100 | 75500 | 75900 | 75900 | 75300 | 8782 |
| 266 | 20231122 | 142600 | 37644015700 | 75900 | 76400 | 76400 | 75900 | 3334 |
| 267 | 20231122 | 142500 | 37390320900 | 76400 | 76400 | 76500 | 76300 | 1313 |
| 268 | 20231122 | 142400 | 37289967600 | 76500 | 76500 | 76500 | 76400 | 728 |
| 269 | 20231122 | 142300 | 37234297000 | 76500 | 76500 | 76600 | 76300 | 1630 |
| 270 | 20231122 | 142200 | 37109708300 | 76600 | 76600 | 76600 | 76500 | 1253 |
| 271 | 20231122 | 142100 | 37013751900 | 76600 | 76700 | 76800 | 76500 | 1663 |
| 272 | 20231122 | 142000 | 36886245700 | 76800 | 76800 | 76900 | 76700 | 2014 |
| 273 | 20231122 | 141900 | 36731568300 | 76800 | 76600 | 76800 | 76600 | 3278 |
| 274 | 20231122 | 141800 | 36480005800 | 76600 | 76600 | 76700 | 76600 | 464 |
| 275 | 20231122 | 141700 | 36444432400 | 76600 | 76600 | 76700 | 76500 | 1068 |
| 276 | 20231122 | 141600 | 36362568600 | 76600 | 76600 | 76700 | 76500 | 1226 |
| 277 | 20231122 | 141500 | 36268641600 | 76600 | 76700 | 76700 | 76500 | 662 |
| 278 | 20231122 | 141400 | 36217931200 | 76700 | 76600 | 76700 | 76500 | 718 |
| 279 | 20231122 | 141300 | 36162885900 | 76600 | 76500 | 76700 | 76500 | 1031 |
| 280 | 20231122 | 141200 | 36083901800 | 76500 | 76600 | 76600 | 76400 | 1047 |
| 281 | 20231122 | 141100 | 36003776800 | 76600 | 76500 | 76600 | 76500 | 756 |
| 282 | 20231122 | 141000 | 35945871700 | 76600 | 76700 | 76700 | 76500 | 1078 |
| 283 | 20231122 | 140900 | 35863225100 | 76600 | 76500 | 76700 | 76500 | 866 |
| 284 | 20231122 | 140800 | 35796874700 | 76600 | 76600 | 76700 | 76500 | 593 |
| 285 | 20231122 | 140700 | 35751453300 | 76500 | 76500 | 76700 | 76500 | 1516 |
| 286 | 20231122 | 140600 | 35635388400 | 76500 | 76600 | 76700 | 76400 | 891 |
| 287 | 20231122 | 140500 | 35567151800 | 76600 | 76800 | 76800 | 76400 | 1605 |
| 288 | 20231122 | 140400 | 35444202100 | 76800 | 76700 | 76800 | 76600 | 1209 |
| 289 | 20231122 | 140300 | 35351467400 | 76600 | 76700 | 76700 | 76500 | 813 |
| 290 | 20231122 | 140200 | 35289138800 | 76700 | 76800 | 76800 | 76600 | 1834 |
| 291 | 20231122 | 140100 | 35148390200 | 76800 | 76600 | 76800 | 76600 | 1536 |
| 292 | 20231122 | 140000 | 35030613000 | 76600 | 76500 | 76600 | 76400 | 642 |
| 293 | 20231122 | 135900 | 34981487600 | 76500 | 76500 | 76600 | 76300 | 611 |
| 294 | 20231122 | 135800 | 34934749700 | 76500 | 76600 | 76700 | 76300 | 3375 |
| 295 | 20231122 | 135700 | 34676600600 | 76700 | 76500 | 76700 | 76400 | 2028 |
| 296 | 20231122 | 135600 | 34521331800 | 76400 | 76600 | 76700 | 76300 | 3790 |
| 297 | 20231122 | 135500 | 34231313400 | 76700 | 76600 | 76700 | 76600 | 2114 |
| 298 | 20231122 | 135400 | 34069225500 | 76700 | 76400 | 76700 | 76400 | 5163 |
| 299 | 20231122 | 135300 | 33673990600 | 76400 | 76300 | 76500 | 76200 | 3557 |
| 300 | 20231122 | 135200 | 33402025200 | 76300 | 76300 | 76400 | 76200 | 2238 |
| 301 | 20231122 | 135100 | 33231087200 | 76300 | 76200 | 76300 | 76100 | 642 |
| 302 | 20231122 | 135000 | 33182130900 | 76200 | 76200 | 76200 | 76100 | 321 |
| 303 | 20231122 | 134900 | 33157671100 | 76200 | 76300 | 76400 | 76100 | 1021 |
| 304 | 20231122 | 134800 | 33079798300 | 76300 | 76200 | 76300 | 76200 | 650 |
| 305 | 20231122 | 134700 | 33030232900 | 76200 | 76300 | 76300 | 76100 | 385 |
| 306 | 20231122 | 134600 | 33000873100 | 76200 | 76300 | 76300 | 76200 | 1002 |
| 307 | 20231122 | 134500 | 32924458200 | 76200 | 76100 | 76200 | 76100 | 591 |
| 308 | 20231122 | 134400 | 32879441200 | 76100 | 76000 | 76100 | 75900 | 2060 |
| 309 | 20231122 | 134300 | 32722920300 | 76000 | 76000 | 76000 | 75900 | 366 |
| 310 | 20231122 | 134200 | 32695112200 | 76000 | 76000 | 76100 | 75900 | 970 |
| 311 | 20231122 | 134100 | 32621356500 | 76000 | 76100 | 76100 | 75900 | 708 |
| 312 | 20231122 | 134000 | 32567515200 | 76100 | 76200 | 76200 | 75900 | 1657 |
| 313 | 20231122 | 133900 | 32441505500 | 76200 | 76100 | 76300 | 76000 | 468 |
| 314 | 20231122 | 133800 | 32405876800 | 76300 | 76200 | 76300 | 76100 | 839 |
| 315 | 20231122 | 133700 | 32341969500 | 76100 | 76300 | 76300 | 76100 | 458 |
| 316 | 20231122 | 133600 | 32307046400 | 76200 | 76300 | 76300 | 76200 | 1359 |
| 317 | 20231122 | 133500 | 32203405300 | 76300 | 76200 | 76400 | 76200 | 520 |
| 318 | 20231122 | 133400 | 32163738400 | 76400 | 76300 | 76400 | 76200 | 841 |
| 319 | 20231122 | 133300 | 32099529800 | 76300 | 76300 | 76400 | 76200 | 1365 |
| 320 | 20231122 | 133200 | 31995418800 | 76300 | 76400 | 76400 | 76200 | 784 |
| 321 | 20231122 | 133100 | 31935588000 | 76300 | 76200 | 76400 | 76100 | 1529 |
| 322 | 20231122 | 133000 | 31818944600 | 76200 | 76100 | 76200 | 76100 | 1239 |
| 323 | 20231122 | 132900 | 31724554400 | 76100 | 76200 | 76200 | 76000 | 860 |
| 324 | 20231122 | 132800 | 31659099900 | 76200 | 76100 | 76200 | 76000 | 1940 |
| 325 | 20231122 | 132700 | 31511430500 | 76100 | 76000 | 76100 | 76000 | 948 |
| 326 | 20231122 | 132600 | 31439352900 | 76000 | 76000 | 76000 | 75900 | 1056 |
| 327 | 20231122 | 132500 | 31359098100 | 76000 | 76000 | 76000 | 75900 | 517 |
| 328 | 20231122 | 132400 | 31319809700 | 76000 | 75900 | 76000 | 75800 | 643 |
| 329 | 20231122 | 132300 | 31271003200 | 75800 | 76000 | 76000 | 75800 | 547 |
| 330 | 20231122 | 132200 | 31229452800 | 75900 | 76000 | 76000 | 75800 | 897 |
| 331 | 20231122 | 132100 | 31161348400 | 76000 | 75900 | 76000 | 75900 | 1057 |
| 332 | 20231122 | 132000 | 31081063800 | 75900 | 76000 | 76000 | 75800 | 631 |
| 333 | 20231122 | 131900 | 31033127400 | 76000 | 75800 | 76000 | 75800 | 1996 |
| 334 | 20231122 | 131800 | 30881719500 | 75800 | 75700 | 75800 | 75700 | 412 |
| 335 | 20231122 | 131700 | 30850516100 | 75800 | 75800 | 75800 | 75700 | 819 |
| 336 | 20231122 | 131600 | 30788469600 | 75700 | 75800 | 75800 | 75700 | 445 |
| 337 | 20231122 | 131500 | 30754741000 | 75800 | 75800 | 75800 | 75600 | 902 |
| 338 | 20231122 | 131400 | 30686433600 | 75800 | 75800 | 75900 | 75700 | 605 |
| 339 | 20231122 | 131300 | 30640592800 | 75900 | 75900 | 76000 | 75700 | 967 |
| 340 | 20231122 | 131200 | 30567225400 | 76000 | 76000 | 76100 | 75900 | 997 |
| 341 | 20231122 | 131100 | 30491447300 | 76000 | 76100 | 76100 | 75900 | 531 |
| 342 | 20231122 | 131000 | 30451074700 | 76100 | 76000 | 76100 | 75900 | 1135 |
| 343 | 20231122 | 130900 | 30364798500 | 76000 | 75900 | 76100 | 75900 | 531 |
| 344 | 20231122 | 130800 | 30324439000 | 76000 | 76000 | 76100 | 75900 | 572 |
| 345 | 20231122 | 130700 | 30280952500 | 76000 | 76000 | 76100 | 75900 | 236 |
| 346 | 20231122 | 130600 | 30263005000 | 76100 | 76000 | 76100 | 75900 | 1080 |
| 347 | 20231122 | 130500 | 30180925800 | 75900 | 75900 | 76000 | 75900 | 451 |
| 348 | 20231122 | 130400 | 30146680100 | 76000 | 76000 | 76000 | 75900 | 486 |
| 349 | 20231122 | 130300 | 30109763200 | 76100 | 76000 | 76100 | 75800 | 1147 |
| 350 | 20231122 | 130200 | 30022633100 | 75800 | 75900 | 76000 | 75700 | 1083 |
| 351 | 20231122 | 130100 | 29940444600 | 75900 | 76100 | 76100 | 75900 | 2081 |
| 352 | 20231122 | 130000 | 29782369600 | 76000 | 76000 | 76100 | 75900 | 535 |
| 353 | 20231122 | 125900 | 29741687300 | 76000 | 76000 | 76000 | 75900 | 1157 |
| 354 | 20231122 | 125800 | 29653777500 | 75900 | 76100 | 76100 | 75900 | 788 |
| 355 | 20231122 | 125700 | 29593865100 | 76000 | 76000 | 76100 | 75900 | 631 |
| 356 | 20231122 | 125600 | 29545905100 | 76000 | 76000 | 76000 | 75900 | 689 |
| 357 | 20231122 | 125500 | 29493550200 | 76000 | 76000 | 76000 | 75900 | 865 |
| 358 | 20231122 | 125400 | 29427847000 | 75900 | 76100 | 76200 | 75900 | 1694 |
| 359 | 20231122 | 125300 | 29299066100 | 76200 | 76200 | 76200 | 76000 | 580 |
| 360 | 20231122 | 125200 | 29254893400 | 76100 | 76200 | 76300 | 76100 | 1705 |
| 361 | 20231122 | 125100 | 29125005100 | 76200 | 76100 | 76200 | 76100 | 1658 |
| 362 | 20231122 | 125000 | 28998713900 | 76100 | 76200 | 76200 | 76000 | 1281 |
| 363 | 20231122 | 124900 | 28901217400 | 76200 | 76100 | 76300 | 76100 | 1449 |
| 364 | 20231122 | 124800 | 28790797200 | 76200 | 76200 | 76300 | 76100 | 2471 |
| 365 | 20231122 | 124700 | 28602481900 | 76300 | 76200 | 76300 | 76200 | 1514 |
| 366 | 20231122 | 124600 | 28487082900 | 76200 | 76200 | 76300 | 76100 | 3565 |
| 367 | 20231122 | 124500 | 28215421800 | 76100 | 76100 | 76200 | 76000 | 1204 |
| 368 | 20231122 | 124400 | 28123788000 | 76100 | 76100 | 76100 | 76000 | 749 |
| 369 | 20231122 | 124300 | 28066808500 | 76000 | 76000 | 76100 | 75900 | 1726 |
| 370 | 20231122 | 124200 | 27935553000 | 76000 | 75900 | 76000 | 75900 | 1102 |
| 371 | 20231122 | 124100 | 27851808100 | 76000 | 75900 | 76000 | 75900 | 555 |
| 372 | 20231122 | 124000 | 27809665100 | 76000 | 75900 | 76000 | 75900 | 816 |
| 373 | 20231122 | 123900 | 27747678000 | 75900 | 75900 | 76000 | 75900 | 898 |
| 374 | 20231122 | 123800 | 27679452400 | 75900 | 75900 | 75900 | 75800 | 515 |
| 375 | 20231122 | 123700 | 27640373000 | 75800 | 76000 | 76000 | 75800 | 1020 |
| 376 | 20231122 | 123600 | 27562921500 | 76000 | 76000 | 76000 | 75800 | 817 |
| 377 | 20231122 | 123500 | 27500852600 | 76000 | 76000 | 76000 | 75800 | 871 |
| 378 | 20231122 | 123400 | 27434721700 | 76000 | 76000 | 76000 | 75900 | 779 |
| 379 | 20231122 | 123300 | 27375539700 | 75900 | 76100 | 76100 | 75900 | 1432 |
| 380 | 20231122 | 123200 | 27266630000 | 76100 | 76100 | 76100 | 76000 | 1055 |
| 381 | 20231122 | 123100 | 27186407300 | 76000 | 76000 | 76100 | 76000 | 1192 |
| 382 | 20231122 | 123000 | 27095767600 | 76000 | 76000 | 76000 | 75800 | 1454 |
| 383 | 20231122 | 122900 | 26985320700 | 76000 | 75900 | 76000 | 75800 | 574 |
| 384 | 20231122 | 122800 | 26941751300 | 76000 | 76000 | 76000 | 75800 | 1923 |
| 385 | 20231122 | 122700 | 26795680900 | 76000 | 75900 | 76000 | 75800 | 3298 |
| 386 | 20231122 | 122600 | 26545252900 | 75900 | 75700 | 75900 | 75700 | 2751 |
| 387 | 20231122 | 122500 | 26336716700 | 75700 | 75700 | 75800 | 75600 | 874 |
| 388 | 20231122 | 122400 | 26270551900 | 75700 | 75600 | 75800 | 75600 | 2407 |
| 389 | 20231122 | 122300 | 26088348500 | 75600 | 75600 | 75700 | 75500 | 447 |
| 390 | 20231122 | 122200 | 26054552500 | 75600 | 75600 | 75700 | 75500 | 1014 |
| 391 | 20231122 | 122100 | 25977883100 | 75600 | 75600 | 75600 | 75500 | 1058 |
| 392 | 20231122 | 122000 | 25897902400 | 75500 | 75600 | 75600 | 75500 | 387 |
| 393 | 20231122 | 121900 | 25868652600 | 75600 | 75600 | 75600 | 75500 | 715 |
| 394 | 20231122 | 121800 | 25814631700 | 75600 | 75600 | 75600 | 75500 | 2949 |
| 395 | 20231122 | 121700 | 25591692300 | 75600 | 75500 | 75700 | 75500 | 5097 |
| 396 | 20231122 | 121600 | 25206537100 | 75500 | 75500 | 75500 | 75400 | 926 |
| 397 | 20231122 | 121500 | 25136628500 | 75500 | 75500 | 75600 | 75500 | 1027 |
| 398 | 20231122 | 121400 | 25059081200 | 75500 | 75400 | 75500 | 75400 | 3629 |
| 399 | 20231122 | 121300 | 24785167600 | 75300 | 75500 | 75500 | 75300 | 746 |
| 400 | 20231122 | 121200 | 24728889000 | 75400 | 75500 | 75500 | 75400 | 825 |
| 401 | 20231122 | 121100 | 24666606900 | 75500 | 75500 | 75500 | 75400 | 588 |
| 402 | 20231122 | 121000 | 24622217000 | 75500 | 75500 | 75500 | 75400 | 598 |
| 403 | 20231122 | 120900 | 24577079500 | 75500 | 75500 | 75500 | 75300 | 817 |
| 404 | 20231122 | 120800 | 24515469800 | 75500 | 75400 | 75500 | 75400 | 482 |
| 405 | 20231122 | 120700 | 24479103900 | 75300 | 75500 | 75600 | 75300 | 1195 |
| 406 | 20231122 | 120600 | 24388905400 | 75600 | 75600 | 75600 | 75500 | 781 |
| 407 | 20231122 | 120500 | 24329871400 | 75600 | 75500 | 75600 | 75500 | 220 |
| 408 | 20231122 | 120400 | 24313244500 | 75600 | 75600 | 75600 | 75400 | 1352 |
| 409 | 20231122 | 120300 | 24211147200 | 75500 | 75500 | 75600 | 75500 | 510 |
| 410 | 20231122 | 120200 | 24172611300 | 75500 | 75600 | 75600 | 75400 | 760 |
| 411 | 20231122 | 120100 | 24115214200 | 75500 | 75600 | 75600 | 75400 | 478 |
| 412 | 20231122 | 120000 | 24079100000 | 75600 | 75400 | 75600 | 75400 | 1659 |
| 413 | 20231122 | 115900 | 23953852100 | 75400 | 75300 | 75500 | 75300 | 682 |
| 414 | 20231122 | 115800 | 23902431300 | 75400 | 75300 | 75400 | 75300 | 326 |
| 415 | 20231122 | 115700 | 23877856300 | 75300 | 75300 | 75400 | 75200 | 850 |
| 416 | 20231122 | 115600 | 23813853700 | 75200 | 75300 | 75300 | 75200 | 625 |
| 417 | 20231122 | 115500 | 23766795100 | 75200 | 75400 | 75400 | 75200 | 1471 |
| 418 | 20231122 | 115400 | 23656019100 | 75300 | 75400 | 75500 | 75300 | 1090 |
| 419 | 20231122 | 115300 | 23573863900 | 75400 | 75500 | 75500 | 75300 | 943 |
| 420 | 20231122 | 115200 | 23502718900 | 75400 | 75400 | 75600 | 75400 | 572 |
| 421 | 20231122 | 115100 | 23459541600 | 75600 | 75500 | 75600 | 75400 | 1520 |
| 422 | 20231122 | 115000 | 23344761000 | 75500 | 75600 | 75600 | 75400 | 1196 |
| 423 | 20231122 | 114900 | 23254465400 | 75600 | 75600 | 75600 | 75500 | 1006 |
| 424 | 20231122 | 114800 | 23178426600 | 75600 | 75500 | 75600 | 75500 | 1103 |
| 425 | 20231122 | 114700 | 23095064300 | 75500 | 75600 | 75600 | 75500 | 641 |
| 426 | 20231122 | 114600 | 23046640600 | 75500 | 75500 | 75600 | 75500 | 623 |
| 427 | 20231122 | 114500 | 22999553100 | 75500 | 75600 | 75700 | 75500 | 978 |
| 428 | 20231122 | 114400 | 22925623300 | 75500 | 75500 | 75600 | 75400 | 1326 |
| 429 | 20231122 | 114300 | 22825435700 | 75500 | 75500 | 75600 | 75400 | 631 |
| 430 | 20231122 | 114200 | 22777782900 | 75600 | 75500 | 75600 | 75500 | 1458 |
| 431 | 20231122 | 114100 | 22667587800 | 75500 | 75500 | 75600 | 75400 | 573 |
| 432 | 20231122 | 114000 | 22624327400 | 75500 | 75400 | 75600 | 75400 | 464 |
| 433 | 20231122 | 113900 | 22589288300 | 75500 | 75500 | 75600 | 75400 | 1787 |
| 434 | 20231122 | 113800 | 22454389600 | 75500 | 75300 | 75500 | 75300 | 650 |
| 435 | 20231122 | 113700 | 22405355800 | 75300 | 75500 | 75500 | 75300 | 589 |
| 436 | 20231122 | 113600 | 22360936800 | 75500 | 75300 | 75500 | 75200 | 1176 |
| 437 | 20231122 | 113500 | 22272254400 | 75300 | 75300 | 75400 | 75200 | 755 |
| 438 | 20231122 | 113400 | 22215389000 | 75400 | 75300 | 75400 | 75200 | 634 |
| 439 | 20231122 | 113300 | 22167660200 | 75200 | 75400 | 75400 | 75200 | 1443 |
| 440 | 20231122 | 113200 | 22058917400 | 75400 | 75500 | 75500 | 75300 | 561 |
| 441 | 20231122 | 113100 | 22016616300 | 75500 | 75500 | 75500 | 75300 | 1026 |
| 442 | 20231122 | 113000 | 21939227300 | 75500 | 75500 | 75500 | 75300 | 1795 |
| 443 | 20231122 | 112900 | 21803803300 | 75500 | 75400 | 75500 | 75300 | 760 |
| 444 | 20231122 | 112800 | 21746487500 | 75400 | 75400 | 75500 | 75300 | 2206 |
| 445 | 20231122 | 112700 | 21580163000 | 75300 | 75200 | 75400 | 75200 | 976 |
| 446 | 20231122 | 112600 | 21506669200 | 75200 | 75300 | 75400 | 75200 | 497 |
| 447 | 20231122 | 112500 | 21469238400 | 75200 | 75300 | 75300 | 75100 | 469 |
| 448 | 20231122 | 112400 | 21433942800 | 75200 | 75200 | 75400 | 75200 | 1866 |
| 449 | 20231122 | 112300 | 21293433800 | 75300 | 75200 | 75300 | 75100 | 2015 |
| 450 | 20231122 | 112200 | 21141877300 | 75200 | 75100 | 75200 | 75000 | 665 |
| 451 | 20231122 | 112100 | 21091909600 | 75100 | 75100 | 75200 | 75100 | 753 |
| 452 | 20231122 | 112000 | 21035344700 | 75200 | 75200 | 75200 | 75100 | 590 |
| 453 | 20231122 | 111900 | 20990985200 | 75200 | 75100 | 75200 | 75000 | 420 |
| 454 | 20231122 | 111800 | 20959433900 | 75200 | 75100 | 75200 | 74900 | 1249 |
| 455 | 20231122 | 111700 | 20865624700 | 75100 | 75100 | 75200 | 75000 | 919 |
| 456 | 20231122 | 111600 | 20796616100 | 75000 | 75200 | 75200 | 75000 | 1120 |
| 457 | 20231122 | 111500 | 20712475000 | 75100 | 75200 | 75300 | 75100 | 1269 |
| 458 | 20231122 | 111400 | 20616996500 | 75200 | 75100 | 75300 | 75000 | 1116 |
| 459 | 20231122 | 111300 | 20533090000 | 75000 | 75200 | 75200 | 75000 | 936 |
| 460 | 20231122 | 111200 | 20462788800 | 75200 | 74900 | 75200 | 74900 | 588 |
| 461 | 20231122 | 111100 | 20418631800 | 74900 | 75300 | 75400 | 74800 | 2780 |
| 462 | 20231122 | 111000 | 20210148400 | 75300 | 75300 | 75400 | 75200 | 909 |
| 463 | 20231122 | 110900 | 20141700700 | 75300 | 75300 | 75300 | 75100 | 1202 |
| 464 | 20231122 | 110800 | 20051230900 | 75200 | 75100 | 75300 | 75100 | 701 |
| 465 | 20231122 | 110700 | 19998499700 | 75200 | 75200 | 75300 | 75100 | 1643 |
| 466 | 20231122 | 110600 | 19874899500 | 75200 | 75200 | 75200 | 75100 | 1450 |
| 467 | 20231122 | 110500 | 19765883700 | 75200 | 75000 | 75200 | 74900 | 1804 |
| 468 | 20231122 | 110400 | 19630456400 | 75000 | 75000 | 75100 | 74900 | 1032 |
| 469 | 20231122 | 110300 | 19553048600 | 75000 | 75000 | 75000 | 74900 | 1120 |
| 470 | 20231122 | 110200 | 19469065700 | 74900 | 74900 | 75000 | 74900 | 894 |
| 471 | 20231122 | 110100 | 19402057000 | 75000 | 75000 | 75000 | 74900 | 722 |
| 472 | 20231122 | 110000 | 19347933800 | 75000 | 74800 | 75000 | 74700 | 2953 |
| 473 | 20231122 | 105900 | 19126728800 | 74700 | 74800 | 74800 | 74600 | 1198 |
| 474 | 20231122 | 105800 | 19037246400 | 74800 | 74700 | 74800 | 74600 | 637 |
| 475 | 20231122 | 105700 | 18989640800 | 74600 | 74800 | 74900 | 74600 | 1083 |
| 476 | 20231122 | 105600 | 18908665300 | 74700 | 74800 | 74800 | 74700 | 424 |
| 477 | 20231122 | 105500 | 18876967100 | 74800 | 74600 | 74800 | 74600 | 787 |
| 478 | 20231122 | 105400 | 18818214300 | 74700 | 74700 | 74800 | 74600 | 1711 |
| 479 | 20231122 | 105300 | 18690418300 | 74700 | 74800 | 74900 | 74700 | 1335 |
| 480 | 20231122 | 105200 | 18590557200 | 74700 | 74800 | 74900 | 74700 | 457 |
| 481 | 20231122 | 105100 | 18556341200 | 74800 | 74900 | 75000 | 74800 | 1032 |
| 482 | 20231122 | 105000 | 18479046600 | 74900 | 75000 | 75000 | 74800 | 831 |
| 483 | 20231122 | 104900 | 18416802800 | 74900 | 75000 | 75000 | 74800 | 579 |
| 484 | 20231122 | 104800 | 18373443300 | 74900 | 75000 | 75100 | 74900 | 1677 |
| 485 | 20231122 | 104700 | 18247706900 | 75000 | 75000 | 75100 | 74900 | 1561 |
| 486 | 20231122 | 104600 | 18130620000 | 75100 | 75000 | 75100 | 74900 | 1049 |
| 487 | 20231122 | 104500 | 18051921600 | 74900 | 75100 | 75100 | 74900 | 2189 |
| 488 | 20231122 | 104400 | 17887732900 | 75000 | 75200 | 75200 | 74900 | 996 |
| 489 | 20231122 | 104300 | 17812966900 | 75200 | 74900 | 75200 | 74800 | 1175 |
| 490 | 20231122 | 104200 | 17724894500 | 75000 | 75200 | 75200 | 74900 | 1858 |
| 491 | 20231122 | 104100 | 17585565700 | 75200 | 75200 | 75200 | 75000 | 1060 |
| 492 | 20231122 | 104000 | 17505889900 | 75100 | 75300 | 75300 | 75100 | 601 |
| 493 | 20231122 | 103900 | 17460701700 | 75200 | 75200 | 75300 | 75000 | 1550 |
| 494 | 20231122 | 103800 | 17344228900 | 75100 | 74900 | 75100 | 74700 | 2664 |
| 495 | 20231122 | 103700 | 17144537700 | 74900 | 75000 | 75000 | 74800 | 1293 |
| 496 | 20231122 | 103600 | 17047688800 | 74900 | 75000 | 75000 | 74900 | 547 |
| 497 | 20231122 | 103500 | 17006669400 | 75000 | 75200 | 75300 | 74900 | 2119 |
| 498 | 20231122 | 103400 | 16847595300 | 75200 | 75100 | 75300 | 74900 | 1725 |
| 499 | 20231122 | 103300 | 16718060300 | 75100 | 75100 | 75100 | 74900 | 1019 |
| 500 | 20231122 | 103200 | 16641607100 | 75100 | 75200 | 75200 | 75000 | 1697 |
| 501 | 20231122 | 103100 | 16514146800 | 75200 | 75100 | 75300 | 75100 | 1123 |
| 502 | 20231122 | 103000 | 16429694800 | 75100 | 75300 | 75300 | 75000 | 2775 |
| 503 | 20231122 | 102900 | 16221213700 | 75500 | 75500 | 75700 | 75300 | 4640 |
| 504 | 20231122 | 102800 | 15870665700 | 75600 | 75500 | 75600 | 75400 | 1934 |
| 505 | 20231122 | 102700 | 15724670300 | 75400 | 75500 | 75500 | 75300 | 2139 |
| 506 | 20231122 | 102600 | 15563358700 | 75500 | 75600 | 75600 | 75300 | 2595 |
| 507 | 20231122 | 102500 | 15367339400 | 75500 | 75500 | 75700 | 75400 | 4778 |
| 508 | 20231122 | 102400 | 15006074000 | 75500 | 75300 | 75500 | 75200 | 1965 |
| 509 | 20231122 | 102300 | 14858068300 | 75300 | 75300 | 75400 | 75000 | 2565 |
| 510 | 20231122 | 102200 | 14665242300 | 75400 | 75300 | 75400 | 75100 | 1710 |
| 511 | 20231122 | 102100 | 14536526000 | 75300 | 75600 | 75700 | 75200 | 2286 |
| 512 | 20231122 | 102000 | 14364190800 | 75600 | 75200 | 75600 | 75200 | 4213 |
| 513 | 20231122 | 101900 | 14046556100 | 75200 | 75200 | 75400 | 75100 | 3634 |
| 514 | 20231122 | 101800 | 13773162700 | 75200 | 75000 | 75200 | 74800 | 3816 |
| 515 | 20231122 | 101700 | 13486764000 | 75000 | 75200 | 75500 | 74900 | 3667 |
| 516 | 20231122 | 101600 | 13211490800 | 75300 | 75600 | 75900 | 74500 | 7763 |
| 517 | 20231122 | 101500 | 12628619000 | 75500 | 75100 | 76000 | 75000 | 11595 |
| 518 | 20231122 | 101400 | 11751857900 | 75200 | 74800 | 75500 | 74700 | 18380 |
| 519 | 20231122 | 101300 | 10372259800 | 74800 | 74300 | 74800 | 74300 | 8914 |
| 520 | 20231122 | 101200 | 9707391500 | 74400 | 74300 | 74400 | 74000 | 3768 |
| 521 | 20231122 | 101100 | 9427551200 | 74200 | 74000 | 74300 | 74000 | 3847 |
| 522 | 20231122 | 101000 | 9142310200 | 74100 | 74100 | 74100 | 73800 | 2244 |
| 523 | 20231122 | 100900 | 8976171500 | 74000 | 73900 | 74100 | 73900 | 2339 |
| 524 | 20231122 | 100800 | 8803065100 | 73900 | 73900 | 74000 | 73800 | 2263 |
| 525 | 20231122 | 100700 | 8635847400 | 73900 | 73900 | 73900 | 73800 | 757 |
| 526 | 20231122 | 100600 | 8579939200 | 73800 | 73500 | 73900 | 73500 | 1395 |
| 527 | 20231122 | 100500 | 8477166500 | 73500 | 73600 | 73700 | 73400 | 1463 |
| 528 | 20231122 | 100400 | 8369633200 | 73700 | 73800 | 73900 | 73600 | 3818 |
| 529 | 20231122 | 100300 | 8088008700 | 73700 | 73700 | 73800 | 73600 | 1261 |
| 530 | 20231122 | 100200 | 7995050000 | 73700 | 73600 | 73700 | 73500 | 781 |
| 531 | 20231122 | 100100 | 7937588700 | 73600 | 73800 | 73800 | 73500 | 1694 |
| 532 | 20231122 | 100000 | 7812759300 | 73700 | 73700 | 73800 | 73700 | 3139 |
| 533 | 20231122 | 095900 | 7581162600 | 73800 | 73600 | 73800 | 73500 | 4637 |
| 534 | 20231122 | 095800 | 7239691700 | 73600 | 73400 | 73600 | 73400 | 5898 |
| 535 | 20231122 | 095700 | 6806196600 | 73400 | 73300 | 73400 | 73200 | 2978 |
| 536 | 20231122 | 095600 | 6587830300 | 73300 | 73100 | 73300 | 73100 | 1093 |
| 537 | 20231122 | 095500 | 6507811900 | 73100 | 73000 | 73200 | 73000 | 2347 |
| 538 | 20231122 | 095400 | 6336213000 | 73000 | 73000 | 73000 | 72900 | 524 |
| 539 | 20231122 | 095300 | 6297983900 | 73000 | 73100 | 73100 | 72900 | 513 |
| 540 | 20231122 | 095200 | 6260530600 | 73000 | 72900 | 73100 | 72800 | 1080 |
| 541 | 20231122 | 095100 | 6181722100 | 72900 | 72900 | 72900 | 72800 | 344 |
| 542 | 20231122 | 095000 | 6156649800 | 72800 | 72900 | 72900 | 72800 | 432 |
| 543 | 20231122 | 094900 | 6125171100 | 72900 | 73000 | 73000 | 72800 | 828 |
| 544 | 20231122 | 094800 | 6064740000 | 73000 | 72900 | 73000 | 72800 | 1424 |
| 545 | 20231122 | 094700 | 5960998500 | 72900 | 72700 | 73000 | 72600 | 2604 |
| 546 | 20231122 | 094600 | 5771465500 | 72600 | 72900 | 72900 | 72600 | 766 |
| 547 | 20231122 | 094500 | 5715709900 | 72900 | 73100 | 73100 | 72600 | 3404 |
| 548 | 20231122 | 094400 | 5467712000 | 73100 | 73200 | 73200 | 73000 | 491 |
| 549 | 20231122 | 094300 | 5431823700 | 73100 | 73200 | 73200 | 73100 | 1028 |
| 550 | 20231122 | 094200 | 5356636600 | 73200 | 73100 | 73200 | 73000 | 2244 |
| 551 | 20231122 | 094100 | 5192517300 | 73200 | 73000 | 73200 | 73000 | 2220 |
| 552 | 20231122 | 094000 | 5030196800 | 73000 | 73100 | 73200 | 73000 | 1616 |
| 553 | 20231122 | 093900 | 4912070200 | 73000 | 73100 | 73100 | 72900 | 1481 |
| 554 | 20231122 | 093800 | 4803904700 | 73100 | 72900 | 73200 | 72800 | 2755 |
| 555 | 20231122 | 093700 | 4602672000 | 72900 | 72800 | 73000 | 72800 | 1055 |
| 556 | 20231122 | 093600 | 4525739900 | 72900 | 73000 | 73000 | 72700 | 1960 |
| 557 | 20231122 | 093500 | 4382845600 | 73000 | 72700 | 73000 | 72700 | 2353 |
| 558 | 20231122 | 093400 | 4211217800 | 72800 | 72500 | 72900 | 72500 | 5626 |
| 559 | 20231122 | 093300 | 3802023200 | 72500 | 72600 | 72700 | 72500 | 1180 |
| 560 | 20231122 | 093200 | 3716374700 | 72600 | 72700 | 72800 | 72500 | 872 |
| 561 | 20231122 | 093100 | 3653047200 | 72600 | 72500 | 72800 | 72500 | 2742 |
| 562 | 20231122 | 093000 | 3453754300 | 72500 | 72400 | 72600 | 72300 | 2821 |
| 563 | 20231122 | 092900 | 3249334400 | 72400 | 72000 | 72500 | 71900 | 4620 |
| 564 | 20231122 | 092800 | 2915529400 | 72000 | 72000 | 72000 | 71900 | 727 |
| 565 | 20231122 | 092700 | 2863209400 | 72000 | 72000 | 72000 | 71900 | 510 |
| 566 | 20231122 | 092600 | 2826519500 | 72000 | 71900 | 72000 | 71900 | 270 |
| 567 | 20231122 | 092500 | 2807081800 | 72000 | 72000 | 72100 | 71900 | 233 |
| 568 | 20231122 | 092400 | 2790304900 | 72100 | 71800 | 72100 | 71800 | 733 |
| 569 | 20231122 | 092300 | 2737596500 | 71900 | 72100 | 72100 | 71800 | 1378 |
| 570 | 20231122 | 092200 | 2638458200 | 72100 | 72000 | 72100 | 71900 | 637 |
| 571 | 20231122 | 092100 | 2592593100 | 72000 | 72200 | 72200 | 71900 | 1952 |
| 572 | 20231122 | 092000 | 2451910200 | 72200 | 71900 | 72300 | 71800 | 3221 |
| 573 | 20231122 | 091900 | 2219631700 | 71900 | 72000 | 72000 | 71800 | 1254 |
| 574 | 20231122 | 091800 | 2129430200 | 71900 | 72100 | 72100 | 71900 | 1030 |
| 575 | 20231122 | 091700 | 2055236300 | 72100 | 72000 | 72100 | 71900 | 737 |
| 576 | 20231122 | 091600 | 2002169000 | 72000 | 71800 | 72000 | 71700 | 2176 |
| 577 | 20231122 | 091500 | 1845628100 | 71800 | 71900 | 71900 | 71700 | 1313 |
| 578 | 20231122 | 091400 | 1751306000 | 71900 | 71800 | 71900 | 71700 | 753 |
| 579 | 20231122 | 091300 | 1697240200 | 71800 | 71600 | 71800 | 71500 | 591 |
| 580 | 20231122 | 091200 | 1654897300 | 71600 | 71900 | 71900 | 71500 | 1102 |
| 581 | 20231122 | 091100 | 1575916500 | 71900 | 72000 | 72100 | 71800 | 1863 |
| 582 | 20231122 | 091000 | 1441901800 | 72100 | 71500 | 72200 | 71500 | 6476 |
| 583 | 20231122 | 090900 | 976861800 | 71700 | 71500 | 71700 | 71400 | 1757 |
| 584 | 20231122 | 090800 | 851156900 | 71500 | 71400 | 71500 | 71300 | 1667 |
| 585 | 20231122 | 090700 | 732099500 | 71400 | 71500 | 71500 | 71200 | 824 |
| 586 | 20231122 | 090600 | 673326200 | 71500 | 71200 | 71500 | 71100 | 1772 |
| 587 | 20231122 | 090500 | 546902200 | 71200 | 71000 | 71200 | 70900 | 773 |
| 588 | 20231122 | 090400 | 491979700 | 70900 | 70700 | 71100 | 70700 | 516 |
| 589 | 20231122 | 090300 | 455370800 | 70800 | 70600 | 70800 | 70500 | 603 |
| 590 | 20231122 | 090200 | 412748900 | 70500 | 70700 | 70800 | 70500 | 1372 |
| 591 | 20231122 | 090100 | 315782000 | 70800 | 70200 | 71000 | 70200 | 937 |
| 592 | 20231122 | 090000 | 249504900 | 70200 | 71200 | 71200 | 70100 | 3423 |