34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 190100 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 23049 |
| 3 | 20231123 | 190000 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 4 | 20231123 | 185900 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 5 | 20231123 | 185800 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 6 | 20231123 | 185700 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 7 | 20231123 | 185600 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 8 | 20231123 | 185500 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 9 | 20231123 | 185400 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 10 | 20231123 | 185300 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 11 | 20231123 | 185200 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 12 | 20231123 | 185100 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 13 | 20231123 | 185000 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 14 | 20231123 | 184900 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 15 | 20231123 | 184800 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 16 | 20231123 | 184700 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 17 | 20231123 | 184600 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 18 | 20231123 | 184500 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 19 | 20231123 | 184400 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 20 | 20231123 | 184300 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 21 | 20231123 | 184200 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 22 | 20231123 | 184100 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 23 | 20231123 | 184000 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 24 | 20231123 | 183900 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 25 | 20231123 | 183800 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 26 | 20231123 | 183700 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 27 | 20231123 | 183600 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 28 | 20231123 | 183500 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 29 | 20231123 | 183400 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 30 | 20231123 | 183300 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 31 | 20231123 | 183200 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 32 | 20231123 | 183100 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 23049 |
| 33 | 20231123 | 183000 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 34 | 20231123 | 182900 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 35 | 20231123 | 182800 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 36 | 20231123 | 182700 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 37 | 20231123 | 182600 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 38 | 20231123 | 182500 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 39 | 20231123 | 182400 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 40 | 20231123 | 182300 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 41 | 20231123 | 182200 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 42 | 20231123 | 182100 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 43 | 20231123 | 182000 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 44 | 20231123 | 181900 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 45 | 20231123 | 181800 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 46 | 20231123 | 181700 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 47 | 20231123 | 181600 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 48 | 20231123 | 181500 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 49 | 20231123 | 181400 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 50 | 20231123 | 181300 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 51 | 20231123 | 181200 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 52 | 20231123 | 181100 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 53 | 20231123 | 181000 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 54 | 20231123 | 180900 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 55 | 20231123 | 180800 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 56 | 20231123 | 180700 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 57 | 20231123 | 180600 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 58 | 20231123 | 180500 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 59 | 20231123 | 180400 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 60 | 20231123 | 180300 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 61 | 20231123 | 180200 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 62 | 20231123 | 180100 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 23049 |
| 63 | 20231123 | 180000 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 64 | 20231123 | 175900 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 65 | 20231123 | 175800 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 66 | 20231123 | 175700 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 67 | 20231123 | 175600 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 68 | 20231123 | 175500 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 69 | 20231123 | 175400 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 70 | 20231123 | 175300 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 71 | 20231123 | 175200 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 72 | 20231123 | 175100 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 73 | 20231123 | 175000 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 74 | 20231123 | 174900 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 75 | 20231123 | 174800 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 76 | 20231123 | 174700 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 77 | 20231123 | 174600 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 78 | 20231123 | 174500 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 79 | 20231123 | 174400 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 80 | 20231123 | 174300 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 81 | 20231123 | 174200 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 82 | 20231123 | 174100 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 83 | 20231123 | 174000 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 84 | 20231123 | 173900 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 85 | 20231123 | 173800 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 86 | 20231123 | 173700 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 87 | 20231123 | 173600 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 88 | 20231123 | 173500 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 89 | 20231123 | 173400 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 90 | 20231123 | 173300 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 91 | 20231123 | 173200 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 92 | 20231123 | 173100 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 23049 |
| 93 | 20231123 | 173000 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 94 | 20231123 | 172900 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 95 | 20231123 | 172800 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 96 | 20231123 | 172700 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 97 | 20231123 | 172600 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 98 | 20231123 | 172500 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 99 | 20231123 | 172400 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 100 | 20231123 | 172300 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 101 | 20231123 | 172200 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 102 | 20231123 | 172100 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 103 | 20231123 | 172000 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 104 | 20231123 | 171900 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 105 | 20231123 | 171800 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 106 | 20231123 | 171700 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 107 | 20231123 | 171600 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 108 | 20231123 | 171500 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 109 | 20231123 | 171400 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 110 | 20231123 | 171300 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 111 | 20231123 | 171200 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 112 | 20231123 | 171100 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 113 | 20231123 | 171000 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 114 | 20231123 | 170900 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 115 | 20231123 | 170800 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 116 | 20231123 | 170700 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 117 | 20231123 | 170600 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 118 | 20231123 | 170500 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 119 | 20231123 | 170400 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 120 | 20231123 | 170300 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 121 | 20231123 | 170200 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 122 | 20231123 | 170100 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 23049 |
| 123 | 20231123 | 170000 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 124 | 20231123 | 165900 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 125 | 20231123 | 165800 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 126 | 20231123 | 165700 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 127 | 20231123 | 165600 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 128 | 20231123 | 165500 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 129 | 20231123 | 165400 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 130 | 20231123 | 165300 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 131 | 20231123 | 165200 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 132 | 20231123 | 165100 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 133 | 20231123 | 165000 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 134 | 20231123 | 164900 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 135 | 20231123 | 164800 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 136 | 20231123 | 164700 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 137 | 20231123 | 164600 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 138 | 20231123 | 164500 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 139 | 20231123 | 164400 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 140 | 20231123 | 164300 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 141 | 20231123 | 164200 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 142 | 20231123 | 164100 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 143 | 20231123 | 164000 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 144 | 20231123 | 163900 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 145 | 20231123 | 163800 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 146 | 20231123 | 163700 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 147 | 20231123 | 163600 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 148 | 20231123 | 163500 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 149 | 20231123 | 163400 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 150 | 20231123 | 163300 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 151 | 20231123 | 163200 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 152 | 20231123 | 163100 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 23049 |
| 153 | 20231123 | 163000 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 154 | 20231123 | 162900 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 155 | 20231123 | 162800 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 156 | 20231123 | 162700 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 157 | 20231123 | 162600 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 158 | 20231123 | 162500 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 159 | 20231123 | 162400 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 160 | 20231123 | 162300 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 161 | 20231123 | 162200 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 162 | 20231123 | 162100 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 163 | 20231123 | 162000 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 164 | 20231123 | 161900 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 165 | 20231123 | 161800 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 166 | 20231123 | 161700 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 167 | 20231123 | 161600 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 168 | 20231123 | 161500 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 169 | 20231123 | 161400 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 170 | 20231123 | 161300 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 171 | 20231123 | 161200 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 172 | 20231123 | 161100 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 173 | 20231123 | 161000 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 174 | 20231123 | 160900 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 175 | 20231123 | 160800 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 176 | 20231123 | 160700 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 177 | 20231123 | 160600 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 178 | 20231123 | 160500 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 179 | 20231123 | 160400 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 180 | 20231123 | 160300 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 181 | 20231123 | 160200 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 182 | 20231123 | 160100 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 23049 |
| 183 | 20231123 | 160000 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 184 | 20231123 | 155900 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 185 | 20231123 | 155800 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 186 | 20231123 | 155700 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 187 | 20231123 | 155600 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 188 | 20231123 | 155500 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 189 | 20231123 | 155400 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 190 | 20231123 | 155300 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 191 | 20231123 | 155200 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 192 | 20231123 | 155100 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 193 | 20231123 | 155000 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 194 | 20231123 | 154900 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 195 | 20231123 | 154800 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 196 | 20231123 | 154700 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 197 | 20231123 | 154600 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 198 | 20231123 | 154500 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 199 | 20231123 | 154400 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 200 | 20231123 | 154300 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 201 | 20231123 | 154200 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 202 | 20231123 | 154100 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 203 | 20231123 | 154000 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 204 | 20231123 | 153900 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 205 | 20231123 | 153800 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 206 | 20231123 | 153700 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 207 | 20231123 | 153600 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 208 | 20231123 | 153500 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 209 | 20231123 | 153400 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 210 | 20231123 | 153300 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 211 | 20231123 | 153200 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 212 | 20231123 | 153100 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 23049 |
| 213 | 20231123 | 153000 | 140009708800 | 56500 | 56500 | 56500 | 56500 | 23049 |
| 214 | 20231123 | 152900 | 138707440300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 215 | 20231123 | 152800 | 138707440300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 216 | 20231123 | 152700 | 138707440300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 217 | 20231123 | 152600 | 138707440300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 218 | 20231123 | 152500 | 138707440300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 219 | 20231123 | 152400 | 138707440300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 220 | 20231123 | 152300 | 138707440300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 221 | 20231123 | 152200 | 138707440300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 222 | 20231123 | 152100 | 138707440300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 223 | 20231123 | 152000 | 138707440300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 224 | 20231123 | 151900 | 138707440300 | 56500 | 56600 | 56700 | 56500 | 11746 |
| 225 | 20231123 | 151800 | 138043118000 | 56700 | 56700 | 56700 | 56600 | 8617 |
| 226 | 20231123 | 151700 | 137555303100 | 56600 | 56600 | 56700 | 56600 | 7090 |
| 227 | 20231123 | 151600 | 137153901000 | 56600 | 56600 | 56700 | 56600 | 2365 |
| 228 | 20231123 | 151500 | 137019987200 | 56600 | 56700 | 56700 | 56600 | 3177 |
| 229 | 20231123 | 151400 | 136840126000 | 56700 | 56700 | 56700 | 56600 | 1901 |
| 230 | 20231123 | 151300 | 136732486900 | 56600 | 56600 | 56700 | 56600 | 2285 |
| 231 | 20231123 | 151200 | 136603123300 | 56600 | 56700 | 56800 | 56600 | 7885 |
| 232 | 20231123 | 151100 | 136156101300 | 56700 | 56700 | 56800 | 56700 | 3619 |
| 233 | 20231123 | 151000 | 135950883500 | 56800 | 56800 | 56800 | 56700 | 2968 |
| 234 | 20231123 | 150900 | 135782462500 | 56800 | 56700 | 56800 | 56700 | 1199 |
| 235 | 20231123 | 150800 | 135714415500 | 56700 | 56700 | 56800 | 56700 | 1504 |
| 236 | 20231123 | 150700 | 135629099700 | 56700 | 56700 | 56800 | 56700 | 6986 |
| 237 | 20231123 | 150600 | 135232990300 | 56600 | 56600 | 56700 | 56600 | 1871 |
| 238 | 20231123 | 150500 | 135127018400 | 56600 | 56700 | 56700 | 56600 | 394 |
| 239 | 20231123 | 150400 | 135104695400 | 56700 | 56700 | 56700 | 56600 | 2190 |
| 240 | 20231123 | 150300 | 134980550300 | 56700 | 56700 | 56800 | 56600 | 2619 |
| 241 | 20231123 | 150200 | 134832060200 | 56700 | 56700 | 56800 | 56700 | 3500 |
| 242 | 20231123 | 150100 | 134633594500 | 56700 | 56800 | 56800 | 56700 | 2158 |
| 243 | 20231123 | 150000 | 134511232800 | 56700 | 56700 | 56800 | 56700 | 1705 |
| 244 | 20231123 | 145900 | 134414519600 | 56700 | 56900 | 56900 | 56700 | 4011 |
| 245 | 20231123 | 145800 | 134186955700 | 56800 | 56800 | 56900 | 56800 | 4473 |
| 246 | 20231123 | 145700 | 133932848100 | 56800 | 56900 | 56900 | 56800 | 944 |
| 247 | 20231123 | 145600 | 133879184300 | 56900 | 56900 | 57000 | 56800 | 8680 |
| 248 | 20231123 | 145500 | 133385237600 | 56900 | 56900 | 57000 | 56900 | 1339 |
| 249 | 20231123 | 145400 | 133309007800 | 56900 | 56900 | 57000 | 56900 | 1658 |
| 250 | 20231123 | 145300 | 133214592600 | 56900 | 56800 | 57000 | 56800 | 9981 |
| 251 | 20231123 | 145200 | 132646543000 | 56900 | 56800 | 56900 | 56800 | 2120 |
| 252 | 20231123 | 145100 | 132526026100 | 56900 | 56900 | 56900 | 56800 | 3485 |
| 253 | 20231123 | 145000 | 132327967900 | 56800 | 56800 | 56900 | 56800 | 2965 |
| 254 | 20231123 | 144900 | 132159328100 | 56900 | 56900 | 56900 | 56800 | 4686 |
| 255 | 20231123 | 144800 | 131892711500 | 56900 | 56800 | 56900 | 56700 | 7708 |
| 256 | 20231123 | 144700 | 131454677600 | 56800 | 56600 | 56800 | 56600 | 7255 |
| 257 | 20231123 | 144600 | 131043289700 | 56600 | 56600 | 56600 | 56500 | 6270 |
| 258 | 20231123 | 144500 | 130688467200 | 56500 | 56500 | 56600 | 56500 | 938 |
| 259 | 20231123 | 144400 | 130635395700 | 56600 | 56600 | 56600 | 56500 | 783 |
| 260 | 20231123 | 144300 | 130591116100 | 56600 | 56500 | 56600 | 56500 | 1034 |
| 261 | 20231123 | 144200 | 130532673100 | 56500 | 56500 | 56600 | 56500 | 522 |
| 262 | 20231123 | 144100 | 130503163400 | 56600 | 56600 | 56600 | 56500 | 1361 |
| 263 | 20231123 | 144000 | 130426180000 | 56500 | 56600 | 56600 | 56500 | 1397 |
| 264 | 20231123 | 143900 | 130347146800 | 56600 | 56500 | 56600 | 56500 | 1381 |
| 265 | 20231123 | 143800 | 130269042000 | 56500 | 56600 | 56600 | 56500 | 974 |
| 266 | 20231123 | 143700 | 130213989600 | 56600 | 56600 | 56600 | 56500 | 2844 |
| 267 | 20231123 | 143600 | 130053053600 | 56500 | 56500 | 56600 | 56500 | 2301 |
| 268 | 20231123 | 143500 | 129922974900 | 56600 | 56500 | 56600 | 56500 | 2538 |
| 269 | 20231123 | 143400 | 129779534200 | 56600 | 56500 | 56600 | 56500 | 1574 |
| 270 | 20231123 | 143300 | 129690474000 | 56500 | 56600 | 56600 | 56500 | 2672 |
| 271 | 20231123 | 143200 | 129539492100 | 56500 | 56500 | 56600 | 56500 | 3583 |
| 272 | 20231123 | 143100 | 129336849400 | 56600 | 56600 | 56600 | 56500 | 1269 |
| 273 | 20231123 | 143000 | 129265105300 | 56500 | 56600 | 56600 | 56500 | 3029 |
| 274 | 20231123 | 142900 | 129093704400 | 56500 | 56500 | 56600 | 56500 | 433 |
| 275 | 20231123 | 142800 | 129069226600 | 56500 | 56600 | 56600 | 56500 | 3006 |
| 276 | 20231123 | 142700 | 128899094600 | 56600 | 56600 | 56600 | 56500 | 1620 |
| 277 | 20231123 | 142600 | 128807453300 | 56500 | 56300 | 56600 | 56300 | 11759 |
| 278 | 20231123 | 142500 | 128144091900 | 56400 | 56300 | 56400 | 56300 | 2094 |
| 279 | 20231123 | 142400 | 128026162600 | 56300 | 56300 | 56400 | 56300 | 2308 |
| 280 | 20231123 | 142300 | 127896174000 | 56300 | 56400 | 56400 | 56300 | 767 |
| 281 | 20231123 | 142200 | 127852965200 | 56300 | 56400 | 56400 | 56300 | 956 |
| 282 | 20231123 | 142100 | 127799138900 | 56400 | 56300 | 56400 | 56200 | 1675 |
| 283 | 20231123 | 142000 | 127704838000 | 56300 | 56300 | 56400 | 56300 | 2981 |
| 284 | 20231123 | 141900 | 127536979500 | 56300 | 56300 | 56400 | 56200 | 8810 |
| 285 | 20231123 | 141800 | 127041464400 | 56300 | 56400 | 56400 | 56300 | 5365 |
| 286 | 20231123 | 141700 | 126739313800 | 56400 | 56400 | 56500 | 56300 | 4323 |
| 287 | 20231123 | 141600 | 126495465000 | 56400 | 56400 | 56500 | 56400 | 798 |
| 288 | 20231123 | 141500 | 126450456600 | 56400 | 56400 | 56500 | 56400 | 2685 |
| 289 | 20231123 | 141400 | 126299013900 | 56500 | 56400 | 56500 | 56400 | 1538 |
| 290 | 20231123 | 141300 | 126212255800 | 56400 | 56400 | 56500 | 56400 | 3562 |
| 291 | 20231123 | 141200 | 126011322000 | 56400 | 56500 | 56600 | 56400 | 2551 |
| 292 | 20231123 | 141100 | 125867267300 | 56500 | 56700 | 56700 | 56500 | 11057 |
| 293 | 20231123 | 141000 | 125241840800 | 56700 | 56600 | 56700 | 56600 | 1034 |
| 294 | 20231123 | 140900 | 125183281300 | 56600 | 56700 | 56700 | 56600 | 1437 |
| 295 | 20231123 | 140800 | 125101849700 | 56700 | 56700 | 56700 | 56600 | 2589 |
| 296 | 20231123 | 140700 | 124955194400 | 56600 | 56700 | 56700 | 56600 | 1284 |
| 297 | 20231123 | 140600 | 124882457900 | 56700 | 56600 | 56700 | 56600 | 1180 |
| 298 | 20231123 | 140500 | 124815585300 | 56600 | 56700 | 56700 | 56600 | 961 |
| 299 | 20231123 | 140400 | 124761153300 | 56600 | 56600 | 56700 | 56600 | 1784 |
| 300 | 20231123 | 140300 | 124660163800 | 56600 | 56700 | 56700 | 56600 | 1126 |
| 301 | 20231123 | 140200 | 124596381900 | 56600 | 56700 | 56700 | 56600 | 1850 |
| 302 | 20231123 | 140100 | 124491641900 | 56700 | 56700 | 56700 | 56600 | 762 |
| 303 | 20231123 | 140000 | 124448475300 | 56600 | 56600 | 56700 | 56600 | 914 |
| 304 | 20231123 | 135900 | 124396681400 | 56700 | 56600 | 56700 | 56600 | 474 |
| 305 | 20231123 | 135800 | 124369819100 | 56600 | 56600 | 56700 | 56600 | 1111 |
| 306 | 20231123 | 135700 | 124306868800 | 56600 | 56600 | 56700 | 56600 | 1021 |
| 307 | 20231123 | 135600 | 124249017700 | 56600 | 56600 | 56700 | 56500 | 1658 |
| 308 | 20231123 | 135500 | 124155168300 | 56600 | 56600 | 56600 | 56500 | 2191 |
| 309 | 20231123 | 135400 | 124031173400 | 56500 | 56600 | 56600 | 56500 | 1553 |
| 310 | 20231123 | 135300 | 123943320800 | 56500 | 56500 | 56600 | 56500 | 889 |
| 311 | 20231123 | 135200 | 123893077100 | 56600 | 56500 | 56600 | 56500 | 3770 |
| 312 | 20231123 | 135100 | 123679937600 | 56500 | 56600 | 56600 | 56500 | 1688 |
| 313 | 20231123 | 135000 | 123584532700 | 56500 | 56500 | 56600 | 56500 | 1207 |
| 314 | 20231123 | 134900 | 123516280900 | 56600 | 56500 | 56600 | 56500 | 700 |
| 315 | 20231123 | 134800 | 123476696900 | 56500 | 56600 | 56600 | 56500 | 704 |
| 316 | 20231123 | 134700 | 123436868900 | 56600 | 56600 | 56600 | 56500 | 932 |
| 317 | 20231123 | 134600 | 123384161900 | 56600 | 56600 | 56600 | 56500 | 894 |
| 318 | 20231123 | 134500 | 123333596300 | 56600 | 56700 | 56700 | 56600 | 4848 |
| 319 | 20231123 | 134400 | 123059162300 | 56700 | 56600 | 56700 | 56600 | 1340 |
| 320 | 20231123 | 134300 | 122983267500 | 56700 | 56700 | 56700 | 56600 | 3054 |
| 321 | 20231123 | 134200 | 122810108700 | 56600 | 56800 | 56800 | 56600 | 7654 |
| 322 | 20231123 | 134100 | 122376036300 | 56800 | 56600 | 56800 | 56600 | 6047 |
| 323 | 20231123 | 134000 | 122032987500 | 56700 | 56600 | 56700 | 56600 | 5314 |
| 324 | 20231123 | 133900 | 121731916900 | 56600 | 56500 | 56600 | 56500 | 5175 |
| 325 | 20231123 | 133800 | 121439068700 | 56600 | 56500 | 56600 | 56500 | 906 |
| 326 | 20231123 | 133700 | 121387840600 | 56500 | 56500 | 56500 | 56400 | 4044 |
| 327 | 20231123 | 133600 | 121159411300 | 56500 | 56300 | 56500 | 56300 | 6666 |
| 328 | 20231123 | 133500 | 120783401200 | 56300 | 56300 | 56400 | 56300 | 1084 |
| 329 | 20231123 | 133400 | 120722363200 | 56300 | 56400 | 56400 | 56300 | 1020 |
| 330 | 20231123 | 133300 | 120664904100 | 56400 | 56300 | 56400 | 56300 | 1634 |
| 331 | 20231123 | 133200 | 120572896800 | 56400 | 56400 | 56400 | 56300 | 1169 |
| 332 | 20231123 | 133100 | 120507060900 | 56300 | 56300 | 56400 | 56200 | 3665 |
| 333 | 20231123 | 133000 | 120300710900 | 56200 | 56200 | 56300 | 56200 | 1119 |
| 334 | 20231123 | 132900 | 120237761000 | 56200 | 56300 | 56300 | 56200 | 4017 |
| 335 | 20231123 | 132800 | 120011892300 | 56300 | 56300 | 56300 | 56200 | 2017 |
| 336 | 20231123 | 132700 | 119898531100 | 56200 | 56300 | 56400 | 56200 | 1541 |
| 337 | 20231123 | 132600 | 119811851700 | 56300 | 56300 | 56400 | 56300 | 1332 |
| 338 | 20231123 | 132500 | 119736851500 | 56300 | 56300 | 56400 | 56200 | 3278 |
| 339 | 20231123 | 132400 | 119552336100 | 56300 | 56300 | 56400 | 56200 | 7004 |
| 340 | 20231123 | 132300 | 119157983600 | 56300 | 56400 | 56400 | 56300 | 1156 |
| 341 | 20231123 | 132200 | 119092874700 | 56400 | 56400 | 56400 | 56300 | 443 |
| 342 | 20231123 | 132100 | 119067899100 | 56300 | 56300 | 56400 | 56300 | 992 |
| 343 | 20231123 | 132000 | 119012016300 | 56300 | 56400 | 56400 | 56300 | 381 |
| 344 | 20231123 | 131900 | 118990551200 | 56300 | 56300 | 56400 | 56300 | 1149 |
| 345 | 20231123 | 131800 | 118925824300 | 56400 | 56300 | 56400 | 56300 | 361 |
| 346 | 20231123 | 131700 | 118905484700 | 56400 | 56300 | 56400 | 56300 | 1919 |
| 347 | 20231123 | 131600 | 118797404500 | 56300 | 56300 | 56400 | 56300 | 1128 |
| 348 | 20231123 | 131500 | 118733874700 | 56300 | 56300 | 56400 | 56300 | 1169 |
| 349 | 20231123 | 131400 | 118668050300 | 56300 | 56300 | 56400 | 56300 | 2033 |
| 350 | 20231123 | 131300 | 118553576200 | 56400 | 56300 | 56400 | 56300 | 1555 |
| 351 | 20231123 | 131200 | 118465895800 | 56400 | 56300 | 56400 | 56300 | 2014 |
| 352 | 20231123 | 131100 | 118352495500 | 56300 | 56500 | 56500 | 56300 | 4098 |
| 353 | 20231123 | 131000 | 118121618000 | 56500 | 56400 | 56500 | 56400 | 6232 |
| 354 | 20231123 | 130900 | 117770110900 | 56400 | 56300 | 56400 | 56300 | 951 |
| 355 | 20231123 | 130800 | 117716547300 | 56300 | 56300 | 56400 | 56200 | 2294 |
| 356 | 20231123 | 130700 | 117587403800 | 56300 | 56300 | 56400 | 56100 | 14290 |
| 357 | 20231123 | 130600 | 116784077700 | 56300 | 56400 | 56400 | 56300 | 5258 |
| 358 | 20231123 | 130500 | 116488020200 | 56300 | 56300 | 56400 | 56300 | 2630 |
| 359 | 20231123 | 130400 | 116339826100 | 56300 | 56400 | 56400 | 56300 | 2358 |
| 360 | 20231123 | 130300 | 116206988000 | 56400 | 56500 | 56500 | 56400 | 3586 |
| 361 | 20231123 | 130200 | 116004728600 | 56400 | 56500 | 56500 | 56400 | 1277 |
| 362 | 20231123 | 130100 | 115932698300 | 56500 | 56500 | 56500 | 56400 | 2874 |
| 363 | 20231123 | 130000 | 115770551400 | 56400 | 56500 | 56500 | 56400 | 3063 |
| 364 | 20231123 | 125900 | 115597510200 | 56500 | 56500 | 56500 | 56400 | 448 |
| 365 | 20231123 | 125800 | 115572222300 | 56500 | 56500 | 56500 | 56300 | 3122 |
| 366 | 20231123 | 125700 | 115396128300 | 56400 | 56300 | 56500 | 56300 | 5416 |
| 367 | 20231123 | 125600 | 115090855300 | 56400 | 56400 | 56500 | 56300 | 8553 |
| 368 | 20231123 | 125500 | 114609000400 | 56400 | 56500 | 56500 | 56400 | 2835 |
| 369 | 20231123 | 125400 | 114449054400 | 56400 | 56400 | 56500 | 56400 | 4357 |
| 370 | 20231123 | 125300 | 114203315300 | 56400 | 56400 | 56500 | 56400 | 3538 |
| 371 | 20231123 | 125200 | 114003512600 | 56400 | 56500 | 56500 | 56400 | 3758 |
| 372 | 20231123 | 125100 | 113791525100 | 56500 | 56600 | 56600 | 56500 | 3987 |
| 373 | 20231123 | 125000 | 113566242900 | 56600 | 56600 | 56700 | 56500 | 3650 |
| 374 | 20231123 | 124900 | 113359664000 | 56600 | 56700 | 56700 | 56600 | 1116 |
| 375 | 20231123 | 124800 | 113296467800 | 56600 | 56700 | 56700 | 56600 | 1345 |
| 376 | 20231123 | 124700 | 113220233800 | 56700 | 56500 | 56700 | 56500 | 6304 |
| 377 | 20231123 | 124600 | 112863571700 | 56500 | 56600 | 56600 | 56500 | 4813 |
| 378 | 20231123 | 124500 | 112591590600 | 56600 | 56600 | 56700 | 56500 | 5235 |
| 379 | 20231123 | 124400 | 112295360400 | 56700 | 56600 | 56700 | 56500 | 7646 |
| 380 | 20231123 | 124300 | 111862626200 | 56600 | 56800 | 56800 | 56600 | 13475 |
| 381 | 20231123 | 124200 | 111099051900 | 56800 | 56800 | 56800 | 56700 | 2097 |
| 382 | 20231123 | 124100 | 110980138200 | 56700 | 56700 | 56800 | 56700 | 921 |
| 383 | 20231123 | 124000 | 110927893600 | 56800 | 56900 | 56900 | 56800 | 4332 |
| 384 | 20231123 | 123900 | 110681835600 | 56900 | 56800 | 56900 | 56800 | 1044 |
| 385 | 20231123 | 123800 | 110622519800 | 56800 | 56900 | 56900 | 56800 | 6469 |
| 386 | 20231123 | 123700 | 110255031800 | 56800 | 56800 | 56900 | 56800 | 976 |
| 387 | 20231123 | 123600 | 110199593000 | 56800 | 56900 | 56900 | 56800 | 1063 |
| 388 | 20231123 | 123500 | 110139194600 | 56900 | 56900 | 57000 | 56800 | 7595 |
| 389 | 20231123 | 123400 | 109707058200 | 56900 | 57000 | 57000 | 56900 | 1458 |
| 390 | 20231123 | 123300 | 109624084800 | 57000 | 57000 | 57000 | 56900 | 827 |
| 391 | 20231123 | 123200 | 109576976900 | 57000 | 57000 | 57000 | 56900 | 1135 |
| 392 | 20231123 | 123100 | 109512343400 | 56900 | 56900 | 57000 | 56900 | 313 |
| 393 | 20231123 | 123000 | 109494518600 | 57000 | 57000 | 57000 | 56900 | 997 |
| 394 | 20231123 | 122900 | 109437739500 | 57000 | 57000 | 57000 | 56900 | 1212 |
| 395 | 20231123 | 122800 | 109368738500 | 56900 | 56900 | 57000 | 56900 | 1100 |
| 396 | 20231123 | 122700 | 109306119500 | 56900 | 56900 | 57000 | 56900 | 930 |
| 397 | 20231123 | 122600 | 109253168500 | 56900 | 57000 | 57000 | 56900 | 1360 |
| 398 | 20231123 | 122500 | 109175770100 | 57000 | 56900 | 57000 | 56900 | 719 |
| 399 | 20231123 | 122400 | 109134818100 | 56900 | 57000 | 57000 | 56900 | 1139 |
| 400 | 20231123 | 122300 | 109069957900 | 56900 | 57000 | 57000 | 56900 | 551 |
| 401 | 20231123 | 122200 | 109038595700 | 57000 | 57000 | 57000 | 56900 | 1428 |
| 402 | 20231123 | 122100 | 108957323800 | 56900 | 57000 | 57000 | 56900 | 1604 |
| 403 | 20231123 | 122000 | 108866040000 | 56900 | 56900 | 57000 | 56900 | 3271 |
| 404 | 20231123 | 121900 | 108679863200 | 57000 | 56900 | 57000 | 56900 | 500 |
| 405 | 20231123 | 121800 | 108651373300 | 57000 | 57000 | 57000 | 56900 | 664 |
| 406 | 20231123 | 121700 | 108613548400 | 57000 | 56900 | 57000 | 56900 | 1331 |
| 407 | 20231123 | 121600 | 108537789100 | 57000 | 56900 | 57000 | 56900 | 948 |
| 408 | 20231123 | 121500 | 108483838300 | 56900 | 56900 | 57000 | 56900 | 503 |
| 409 | 20231123 | 121400 | 108455195800 | 56900 | 56900 | 57000 | 56900 | 698 |
| 410 | 20231123 | 121300 | 108415455000 | 57000 | 56900 | 57000 | 56900 | 1552 |
| 411 | 20231123 | 121200 | 108327130500 | 56900 | 56900 | 57000 | 56900 | 1953 |
| 412 | 20231123 | 121100 | 108215913600 | 56900 | 57000 | 57000 | 56900 | 3035 |
| 413 | 20231123 | 121000 | 108043141900 | 57000 | 57000 | 57100 | 56900 | 6757 |
| 414 | 20231123 | 120900 | 107658125100 | 57000 | 57000 | 57100 | 57000 | 1466 |
| 415 | 20231123 | 120800 | 107574552300 | 57000 | 57100 | 57100 | 57000 | 1866 |
| 416 | 20231123 | 120700 | 107468141400 | 57000 | 57000 | 57100 | 57000 | 1532 |
| 417 | 20231123 | 120600 | 107380804700 | 57100 | 57000 | 57100 | 57000 | 406 |
| 418 | 20231123 | 120500 | 107357659200 | 57000 | 57000 | 57100 | 57000 | 1901 |
| 419 | 20231123 | 120400 | 107249277900 | 57000 | 57100 | 57200 | 57000 | 2119 |
| 420 | 20231123 | 120300 | 107128276400 | 57100 | 57100 | 57200 | 57100 | 5084 |
| 421 | 20231123 | 120200 | 106837942500 | 57100 | 57200 | 57200 | 57100 | 877 |
| 422 | 20231123 | 120100 | 106787829900 | 57200 | 57100 | 57200 | 57100 | 1676 |
| 423 | 20231123 | 120000 | 106692048900 | 57100 | 57200 | 57200 | 57100 | 655 |
| 424 | 20231123 | 115900 | 106654607000 | 57200 | 57100 | 57200 | 57100 | 2665 |
| 425 | 20231123 | 115800 | 106502211900 | 57100 | 57200 | 57200 | 57100 | 767 |
| 426 | 20231123 | 115700 | 106458389300 | 57200 | 57200 | 57200 | 57100 | 1176 |
| 427 | 20231123 | 115600 | 106391216500 | 57100 | 57100 | 57200 | 57100 | 443 |
| 428 | 20231123 | 115500 | 106365900500 | 57100 | 57100 | 57200 | 57100 | 841 |
| 429 | 20231123 | 115400 | 106317875800 | 57200 | 57100 | 57200 | 57100 | 597 |
| 430 | 20231123 | 115300 | 106283765800 | 57100 | 57100 | 57200 | 57100 | 1898 |
| 431 | 20231123 | 115200 | 106175379800 | 57100 | 57100 | 57200 | 57100 | 1105 |
| 432 | 20231123 | 115100 | 106112267100 | 57100 | 57200 | 57300 | 57100 | 7080 |
| 433 | 20231123 | 115000 | 105707269600 | 57200 | 57200 | 57300 | 57200 | 1848 |
| 434 | 20231123 | 114900 | 105601518400 | 57200 | 57300 | 57300 | 57200 | 1365 |
| 435 | 20231123 | 114800 | 105523388500 | 57200 | 57300 | 57300 | 57200 | 1108 |
| 436 | 20231123 | 114700 | 105459930900 | 57300 | 57300 | 57300 | 57200 | 607 |
| 437 | 20231123 | 114600 | 105425158400 | 57200 | 57300 | 57300 | 57200 | 3357 |
| 438 | 20231123 | 114500 | 105233099800 | 57300 | 57300 | 57300 | 57200 | 1517 |
| 439 | 20231123 | 114400 | 105146252800 | 57300 | 57300 | 57300 | 57200 | 1128 |
| 440 | 20231123 | 114300 | 105081649800 | 57300 | 57300 | 57300 | 57200 | 1265 |
| 441 | 20231123 | 114200 | 105009196300 | 57300 | 57300 | 57300 | 57200 | 1018 |
| 442 | 20231123 | 114100 | 104950877000 | 57300 | 57300 | 57300 | 57200 | 2806 |
| 443 | 20231123 | 114000 | 104790157500 | 57200 | 57200 | 57300 | 57100 | 5760 |
| 444 | 20231123 | 113900 | 104460649600 | 57100 | 57100 | 57200 | 57100 | 1888 |
| 445 | 20231123 | 113800 | 104352672900 | 57200 | 57100 | 57200 | 57100 | 2814 |
| 446 | 20231123 | 113700 | 104191965300 | 57100 | 57100 | 57200 | 57100 | 932 |
| 447 | 20231123 | 113600 | 104138696900 | 57100 | 57100 | 57200 | 57100 | 1416 |
| 448 | 20231123 | 113500 | 104057756700 | 57100 | 57200 | 57200 | 57100 | 757 |
| 449 | 20231123 | 113400 | 104014492500 | 57200 | 57100 | 57200 | 57100 | 2443 |
| 450 | 20231123 | 113300 | 103874886800 | 57200 | 57100 | 57200 | 57100 | 1376 |
| 451 | 20231123 | 113200 | 103796299800 | 57100 | 57100 | 57200 | 57100 | 1339 |
| 452 | 20231123 | 113100 | 103719817300 | 57100 | 57200 | 57200 | 57100 | 972 |
| 453 | 20231123 | 113000 | 103664249100 | 57100 | 57200 | 57200 | 57100 | 3342 |
| 454 | 20231123 | 112900 | 103473360200 | 57200 | 57100 | 57200 | 57100 | 1457 |
| 455 | 20231123 | 112800 | 103390133000 | 57100 | 57200 | 57200 | 57100 | 3192 |
| 456 | 20231123 | 112700 | 103207679300 | 57100 | 57100 | 57200 | 57100 | 840 |
| 457 | 20231123 | 112600 | 103159683500 | 57100 | 57200 | 57200 | 57100 | 748 |
| 458 | 20231123 | 112500 | 103116950500 | 57200 | 57200 | 57200 | 57100 | 1125 |
| 459 | 20231123 | 112400 | 103052623400 | 57200 | 57200 | 57200 | 57100 | 3543 |
| 460 | 20231123 | 112300 | 102850243300 | 57200 | 57400 | 57400 | 57100 | 5922 |
| 461 | 20231123 | 112200 | 102511184400 | 57300 | 57300 | 57400 | 57300 | 894 |
| 462 | 20231123 | 112100 | 102459939800 | 57300 | 57400 | 57400 | 57300 | 1206 |
| 463 | 20231123 | 112000 | 102390784400 | 57400 | 57400 | 57400 | 57300 | 2738 |
| 464 | 20231123 | 111900 | 102233854600 | 57300 | 57300 | 57400 | 57300 | 3562 |
| 465 | 20231123 | 111800 | 102029674200 | 57400 | 57400 | 57400 | 57300 | 1358 |
| 466 | 20231123 | 111700 | 101951792200 | 57400 | 57300 | 57400 | 57300 | 6943 |
| 467 | 20231123 | 111600 | 101553726400 | 57300 | 57300 | 57300 | 57200 | 5244 |
| 468 | 20231123 | 111500 | 101253343500 | 57300 | 57200 | 57300 | 57200 | 820 |
| 469 | 20231123 | 111400 | 101206395900 | 57200 | 57300 | 57300 | 57200 | 1058 |
| 470 | 20231123 | 111300 | 101145854700 | 57300 | 57300 | 57300 | 57200 | 2379 |
| 471 | 20231123 | 111200 | 101009608900 | 57300 | 57400 | 57400 | 57200 | 1833 |
| 472 | 20231123 | 111100 | 100904572600 | 57300 | 57100 | 57400 | 57000 | 20078 |
| 473 | 20231123 | 111000 | 99755313600 | 57100 | 57100 | 57200 | 57100 | 3083 |
| 474 | 20231123 | 110900 | 99579268900 | 57100 | 57100 | 57100 | 57000 | 1915 |
| 475 | 20231123 | 110800 | 99469929400 | 57100 | 57100 | 57200 | 57100 | 4325 |
| 476 | 20231123 | 110700 | 99222963300 | 57100 | 57100 | 57200 | 57100 | 5394 |
| 477 | 20231123 | 110600 | 98914949100 | 57100 | 57200 | 57200 | 57100 | 3290 |
| 478 | 20231123 | 110500 | 98726993100 | 57100 | 57200 | 57300 | 57100 | 6478 |
| 479 | 20231123 | 110400 | 98356460400 | 57200 | 57200 | 57300 | 57200 | 4057 |
| 480 | 20231123 | 110300 | 98124374600 | 57300 | 57300 | 57300 | 57200 | 1619 |
| 481 | 20231123 | 110200 | 98031685000 | 57200 | 57200 | 57300 | 57200 | 2298 |
| 482 | 20231123 | 110100 | 97900119200 | 57200 | 57300 | 57300 | 57200 | 1383 |
| 483 | 20231123 | 110000 | 97820884300 | 57200 | 57200 | 57300 | 57200 | 7447 |
| 484 | 20231123 | 105900 | 97394247900 | 57200 | 57200 | 57200 | 57100 | 3794 |
| 485 | 20231123 | 105800 | 97177260300 | 57200 | 57100 | 57200 | 57000 | 4381 |
| 486 | 20231123 | 105700 | 96927043900 | 57100 | 57100 | 57100 | 57000 | 1443 |
| 487 | 20231123 | 105600 | 96844668800 | 57100 | 57000 | 57100 | 56900 | 6536 |
| 488 | 20231123 | 105500 | 96472205000 | 57000 | 56900 | 57000 | 56900 | 778 |
| 489 | 20231123 | 105400 | 96427912200 | 56900 | 56900 | 57000 | 56800 | 6233 |
| 490 | 20231123 | 105300 | 96073417900 | 56900 | 56900 | 57000 | 56800 | 2780 |
| 491 | 20231123 | 105200 | 95915304900 | 56900 | 56900 | 56900 | 56800 | 1025 |
| 492 | 20231123 | 105100 | 95857002700 | 56900 | 56900 | 57000 | 56800 | 1291 |
| 493 | 20231123 | 105000 | 95783583800 | 56900 | 56900 | 56900 | 56800 | 2970 |
| 494 | 20231123 | 104900 | 95614666700 | 56900 | 57100 | 57100 | 56800 | 7079 |
| 495 | 20231123 | 104800 | 95211713400 | 57100 | 56900 | 57100 | 56900 | 6485 |
| 496 | 20231123 | 104700 | 94842157800 | 56900 | 56900 | 57000 | 56800 | 6204 |
| 497 | 20231123 | 104600 | 94488836800 | 57000 | 56800 | 57000 | 56800 | 7378 |
| 498 | 20231123 | 104500 | 94068912400 | 56800 | 56800 | 56900 | 56800 | 3143 |
| 499 | 20231123 | 104400 | 93890341000 | 56900 | 56900 | 56900 | 56800 | 871 |
| 500 | 20231123 | 104300 | 93840831800 | 56800 | 56700 | 57000 | 56700 | 9439 |
| 501 | 20231123 | 104200 | 93304354600 | 56700 | 56600 | 56800 | 56600 | 13011 |
| 502 | 20231123 | 104100 | 92567284200 | 56600 | 56700 | 56800 | 56600 | 6185 |
| 503 | 20231123 | 104000 | 92216694700 | 56800 | 56800 | 56900 | 56700 | 8017 |
| 504 | 20231123 | 103900 | 91761391200 | 56800 | 56800 | 56900 | 56700 | 10682 |
| 505 | 20231123 | 103800 | 91155186600 | 56900 | 56900 | 57000 | 56800 | 3532 |
| 506 | 20231123 | 103700 | 90954230700 | 57000 | 56900 | 57000 | 56900 | 3374 |
| 507 | 20231123 | 103600 | 90762182500 | 56900 | 56900 | 57000 | 56900 | 2181 |
| 508 | 20231123 | 103500 | 90638006100 | 57000 | 57000 | 57000 | 56900 | 1481 |
| 509 | 20231123 | 103400 | 90553639600 | 56900 | 56900 | 57000 | 56800 | 3787 |
| 510 | 20231123 | 103300 | 90338178300 | 56900 | 56800 | 57000 | 56800 | 4528 |
| 511 | 20231123 | 103200 | 90080612900 | 56900 | 56800 | 56900 | 56800 | 3427 |
| 512 | 20231123 | 103100 | 89885661500 | 56800 | 56900 | 57000 | 56800 | 4162 |
| 513 | 20231123 | 103000 | 89649012800 | 56800 | 56800 | 57000 | 56800 | 6989 |
| 514 | 20231123 | 102900 | 89251388800 | 56900 | 57000 | 57000 | 56600 | 19854 |
| 515 | 20231123 | 102800 | 88124076000 | 57000 | 57100 | 57200 | 56900 | 9866 |
| 516 | 20231123 | 102700 | 87561410700 | 57100 | 56900 | 57100 | 56900 | 7540 |
| 517 | 20231123 | 102600 | 87131813700 | 56900 | 57000 | 57000 | 56900 | 6466 |
| 518 | 20231123 | 102500 | 86763817100 | 57000 | 56900 | 57100 | 56900 | 13003 |
| 519 | 20231123 | 102400 | 86022978200 | 56900 | 57100 | 57100 | 56900 | 16596 |
| 520 | 20231123 | 102300 | 85077337800 | 57000 | 57200 | 57200 | 57000 | 7690 |
| 521 | 20231123 | 102200 | 84638553400 | 57100 | 57300 | 57300 | 57100 | 4943 |
| 522 | 20231123 | 102100 | 84355930700 | 57200 | 57200 | 57300 | 57200 | 3133 |
| 523 | 20231123 | 102000 | 84176692400 | 57300 | 57400 | 57400 | 57200 | 5325 |
| 524 | 20231123 | 101900 | 83871525500 | 57400 | 57100 | 57400 | 57100 | 8746 |
| 525 | 20231123 | 101800 | 83371083100 | 57200 | 57300 | 57300 | 57000 | 13062 |
| 526 | 20231123 | 101700 | 82624744000 | 57200 | 57200 | 57300 | 57200 | 5459 |
| 527 | 20231123 | 101600 | 82312303400 | 57200 | 57500 | 57500 | 57200 | 8167 |
| 528 | 20231123 | 101500 | 81844217500 | 57400 | 57600 | 57600 | 57400 | 5635 |
| 529 | 20231123 | 101400 | 81520283200 | 57600 | 57600 | 57600 | 57500 | 2392 |
| 530 | 20231123 | 101300 | 81382661800 | 57500 | 57300 | 57600 | 57300 | 8480 |
| 531 | 20231123 | 101200 | 80895760800 | 57400 | 57800 | 57800 | 57300 | 13922 |
| 532 | 20231123 | 101100 | 80093844300 | 57800 | 57400 | 57800 | 57400 | 23602 |
| 533 | 20231123 | 101000 | 78735246800 | 57400 | 57500 | 57500 | 57400 | 9166 |
| 534 | 20231123 | 100900 | 78209006100 | 57600 | 57700 | 57800 | 57400 | 17009 |
| 535 | 20231123 | 100800 | 77228866000 | 57800 | 57700 | 57800 | 57700 | 8487 |
| 536 | 20231123 | 100700 | 76738623700 | 57800 | 57900 | 57900 | 57700 | 14657 |
| 537 | 20231123 | 100600 | 75891087400 | 57900 | 57700 | 57900 | 57600 | 27392 |
| 538 | 20231123 | 100500 | 74309232400 | 57700 | 57400 | 57700 | 57400 | 16684 |
| 539 | 20231123 | 100400 | 73348782900 | 57500 | 57300 | 57600 | 57300 | 20203 |
| 540 | 20231123 | 100300 | 72187908200 | 57400 | 57500 | 57500 | 57200 | 11814 |
| 541 | 20231123 | 100200 | 71510593600 | 57400 | 57300 | 57500 | 57300 | 10017 |
| 542 | 20231123 | 100100 | 70935215100 | 57300 | 57200 | 57400 | 57100 | 8982 |
| 543 | 20231123 | 100000 | 70420866100 | 57100 | 57100 | 57200 | 57000 | 8792 |
| 544 | 20231123 | 095900 | 69919062100 | 57100 | 57100 | 57300 | 57000 | 13883 |
| 545 | 20231123 | 095800 | 69125491800 | 57000 | 57200 | 57200 | 56900 | 32664 |
| 546 | 20231123 | 095700 | 67264242100 | 57200 | 57500 | 57500 | 57100 | 25938 |
| 547 | 20231123 | 095600 | 65778206500 | 57500 | 57400 | 57600 | 57400 | 10642 |
| 548 | 20231123 | 095500 | 65166572000 | 57500 | 57600 | 57700 | 57400 | 11715 |
| 549 | 20231123 | 095400 | 64492248600 | 57700 | 57500 | 57700 | 57400 | 17660 |
| 550 | 20231123 | 095300 | 63476672000 | 57500 | 57700 | 57900 | 57400 | 25140 |
| 551 | 20231123 | 095200 | 62027638400 | 57700 | 57700 | 58000 | 57600 | 55930 |
| 552 | 20231123 | 095100 | 58791824500 | 57700 | 57400 | 57900 | 57300 | 47379 |
| 553 | 20231123 | 095000 | 56060129300 | 57400 | 57500 | 57700 | 57300 | 19556 |
| 554 | 20231123 | 094900 | 54935916500 | 57600 | 57400 | 57700 | 57200 | 56427 |
| 555 | 20231123 | 094800 | 51697222400 | 57400 | 57600 | 57900 | 57300 | 53502 |
| 556 | 20231123 | 094700 | 48617332600 | 57700 | 57900 | 58100 | 57500 | 66640 |
| 557 | 20231123 | 094600 | 44762778100 | 57900 | 57600 | 58400 | 57500 | 149487 |
| 558 | 20231123 | 094500 | 36097380200 | 57600 | 57300 | 57600 | 57200 | 75177 |
| 559 | 20231123 | 094400 | 31778049200 | 57300 | 57000 | 57400 | 56800 | 67067 |
| 560 | 20231123 | 094300 | 27951946400 | 57000 | 56400 | 57000 | 56300 | 75001 |
| 561 | 20231123 | 094200 | 23703377400 | 56400 | 56300 | 56400 | 56200 | 13349 |
| 562 | 20231123 | 094100 | 22951847300 | 56300 | 56200 | 56400 | 56100 | 34797 |
| 563 | 20231123 | 094000 | 20995271600 | 56200 | 56200 | 56200 | 56000 | 26801 |
| 564 | 20231123 | 093900 | 19491303800 | 56200 | 55900 | 56200 | 55900 | 21814 |
| 565 | 20231123 | 093800 | 18269168700 | 55900 | 55800 | 55900 | 55800 | 11252 |
| 566 | 20231123 | 093700 | 17640380200 | 55800 | 55800 | 55900 | 55600 | 12861 |
| 567 | 20231123 | 093600 | 16922811000 | 55800 | 55500 | 55900 | 55400 | 27533 |
| 568 | 20231123 | 093500 | 15389588800 | 55400 | 55500 | 55500 | 55400 | 3530 |
| 569 | 20231123 | 093400 | 15193962500 | 55500 | 55400 | 55500 | 55400 | 922 |
| 570 | 20231123 | 093300 | 15142837400 | 55400 | 55400 | 55500 | 55400 | 1542 |
| 571 | 20231123 | 093200 | 15057378400 | 55400 | 55400 | 55500 | 55300 | 3648 |
| 572 | 20231123 | 093100 | 14855318000 | 55300 | 55200 | 55400 | 55100 | 13972 |
| 573 | 20231123 | 093000 | 14083087700 | 55200 | 55200 | 55200 | 55100 | 3382 |
| 574 | 20231123 | 092900 | 13896665500 | 55100 | 55100 | 55200 | 55100 | 3093 |
| 575 | 20231123 | 092800 | 13726235700 | 55100 | 55200 | 55300 | 55100 | 5618 |
| 576 | 20231123 | 092700 | 13416184100 | 55200 | 55200 | 55300 | 55200 | 3346 |
| 577 | 20231123 | 092600 | 13231463100 | 55200 | 55400 | 55400 | 55200 | 7422 |
| 578 | 20231123 | 092500 | 12821173200 | 55400 | 55400 | 55400 | 55300 | 2734 |
| 579 | 20231123 | 092400 | 12669886900 | 55400 | 55300 | 55400 | 55300 | 2671 |
| 580 | 20231123 | 092300 | 12522088000 | 55300 | 55400 | 55400 | 55300 | 4084 |
| 581 | 20231123 | 092200 | 12296229900 | 55300 | 55500 | 55500 | 55300 | 6558 |
| 582 | 20231123 | 092100 | 11932920500 | 55500 | 55500 | 55600 | 55400 | 8301 |
| 583 | 20231123 | 092000 | 11472343700 | 55600 | 55600 | 55600 | 55500 | 3954 |
| 584 | 20231123 | 091900 | 11252627200 | 55600 | 55500 | 55600 | 55500 | 3214 |
| 585 | 20231123 | 091800 | 11074036500 | 55500 | 55400 | 55600 | 55400 | 8597 |
| 586 | 20231123 | 091700 | 10596982300 | 55400 | 55400 | 55500 | 55400 | 2321 |
| 587 | 20231123 | 091600 | 10468381100 | 55500 | 55600 | 55700 | 55400 | 7258 |
| 588 | 20231123 | 091500 | 10065229700 | 55600 | 55600 | 55700 | 55500 | 5828 |
| 589 | 20231123 | 091400 | 9741222100 | 55500 | 55600 | 55600 | 55400 | 3318 |
| 590 | 20231123 | 091300 | 9557027600 | 55600 | 55300 | 55700 | 55200 | 18997 |
| 591 | 20231123 | 091200 | 8503138900 | 55400 | 55300 | 55400 | 55300 | 3894 |
| 592 | 20231123 | 091100 | 8287758300 | 55300 | 55200 | 55500 | 55200 | 8261 |
| 593 | 20231123 | 091000 | 7831029400 | 55300 | 55200 | 55300 | 55200 | 5443 |
| 594 | 20231123 | 090900 | 7530353400 | 55300 | 55400 | 55400 | 55200 | 5860 |
| 595 | 20231123 | 090800 | 7206090500 | 55400 | 55200 | 55500 | 55100 | 10698 |
| 596 | 20231123 | 090700 | 6614285600 | 55100 | 55100 | 55200 | 55100 | 6826 |
| 597 | 20231123 | 090600 | 6238089700 | 55100 | 55100 | 55200 | 55000 | 16985 |
| 598 | 20231123 | 090500 | 5301959100 | 55100 | 55100 | 55200 | 55000 | 14751 |
| 599 | 20231123 | 090400 | 4489692900 | 55200 | 55100 | 55300 | 55000 | 7505 |
| 600 | 20231123 | 090300 | 4075871800 | 55100 | 55200 | 55200 | 55000 | 9428 |
| 601 | 20231123 | 090200 | 3556360700 | 55100 | 55100 | 55500 | 55000 | 25222 |
| 602 | 20231123 | 090100 | 2164455800 | 55200 | 55400 | 55400 | 55000 | 13917 |
| 603 | 20231123 | 090000 | 1396977400 | 55400 | 55600 | 55600 | 55300 | 23345 |