36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 192700 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 1823 |
| 3 | 20231122 | 192600 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 4 | 20231122 | 192500 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 5 | 20231122 | 192400 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 6 | 20231122 | 192300 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 7 | 20231122 | 192200 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 8 | 20231122 | 192100 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 9 | 20231122 | 192000 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 10 | 20231122 | 191900 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 11 | 20231122 | 191800 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 12 | 20231122 | 191700 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 13 | 20231122 | 191600 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 14 | 20231122 | 191500 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 15 | 20231122 | 191400 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 16 | 20231122 | 191300 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 17 | 20231122 | 191200 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 18 | 20231122 | 191100 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 19 | 20231122 | 191000 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 20 | 20231122 | 190900 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 21 | 20231122 | 190800 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 22 | 20231122 | 190700 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 23 | 20231122 | 190600 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 24 | 20231122 | 190500 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 25 | 20231122 | 190400 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 26 | 20231122 | 190300 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 27 | 20231122 | 190200 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 28 | 20231122 | 190100 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 29 | 20231122 | 190000 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 30 | 20231122 | 185900 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 31 | 20231122 | 185800 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 32 | 20231122 | 185700 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 1823 |
| 33 | 20231122 | 185600 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 34 | 20231122 | 185500 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 35 | 20231122 | 185400 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 36 | 20231122 | 185300 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 37 | 20231122 | 185200 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 38 | 20231122 | 185100 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 39 | 20231122 | 185000 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 40 | 20231122 | 184900 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 41 | 20231122 | 184800 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 42 | 20231122 | 184700 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 43 | 20231122 | 184600 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 44 | 20231122 | 184500 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 45 | 20231122 | 184400 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 46 | 20231122 | 184300 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 47 | 20231122 | 184200 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 48 | 20231122 | 184100 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 49 | 20231122 | 184000 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 50 | 20231122 | 183900 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 51 | 20231122 | 183800 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 52 | 20231122 | 183700 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 53 | 20231122 | 183600 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 54 | 20231122 | 183500 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 55 | 20231122 | 183400 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 56 | 20231122 | 183300 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 57 | 20231122 | 183200 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 58 | 20231122 | 183100 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 59 | 20231122 | 183000 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 60 | 20231122 | 182900 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 61 | 20231122 | 182800 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 62 | 20231122 | 182700 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 1823 |
| 63 | 20231122 | 182600 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 64 | 20231122 | 182500 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 65 | 20231122 | 182400 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 66 | 20231122 | 182300 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 67 | 20231122 | 182200 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 68 | 20231122 | 182100 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 69 | 20231122 | 182000 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 70 | 20231122 | 181900 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 71 | 20231122 | 181800 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 72 | 20231122 | 181700 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 73 | 20231122 | 181600 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 74 | 20231122 | 181500 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 75 | 20231122 | 181400 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 76 | 20231122 | 181300 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 77 | 20231122 | 181200 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 78 | 20231122 | 181100 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 79 | 20231122 | 181000 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 80 | 20231122 | 180900 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 81 | 20231122 | 180800 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 82 | 20231122 | 180700 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 83 | 20231122 | 180600 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 84 | 20231122 | 180500 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 85 | 20231122 | 180400 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 86 | 20231122 | 180300 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 87 | 20231122 | 180200 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 88 | 20231122 | 180100 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 89 | 20231122 | 180000 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 90 | 20231122 | 175900 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 91 | 20231122 | 175800 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 92 | 20231122 | 175700 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 1823 |
| 93 | 20231122 | 175600 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 94 | 20231122 | 175500 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 95 | 20231122 | 175400 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 96 | 20231122 | 175300 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 97 | 20231122 | 175200 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 98 | 20231122 | 175100 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 99 | 20231122 | 175000 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 100 | 20231122 | 174900 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 101 | 20231122 | 174800 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 102 | 20231122 | 174700 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 103 | 20231122 | 174600 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 104 | 20231122 | 174500 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 105 | 20231122 | 174400 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 106 | 20231122 | 174300 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 107 | 20231122 | 174200 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 108 | 20231122 | 174100 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 109 | 20231122 | 174000 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 110 | 20231122 | 173900 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 111 | 20231122 | 173800 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 112 | 20231122 | 173700 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 113 | 20231122 | 173600 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 114 | 20231122 | 173500 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 115 | 20231122 | 173400 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 116 | 20231122 | 173300 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 117 | 20231122 | 173200 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 118 | 20231122 | 173100 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 119 | 20231122 | 173000 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 120 | 20231122 | 172900 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 121 | 20231122 | 172800 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 122 | 20231122 | 172700 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 1823 |
| 123 | 20231122 | 172600 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 124 | 20231122 | 172500 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 125 | 20231122 | 172400 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 126 | 20231122 | 172300 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 127 | 20231122 | 172200 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 128 | 20231122 | 172100 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 129 | 20231122 | 172000 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 130 | 20231122 | 171900 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 131 | 20231122 | 171800 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 132 | 20231122 | 171700 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 133 | 20231122 | 171600 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 134 | 20231122 | 171500 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 135 | 20231122 | 171400 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 136 | 20231122 | 171300 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 137 | 20231122 | 171200 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 138 | 20231122 | 171100 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 139 | 20231122 | 171000 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 140 | 20231122 | 170900 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 141 | 20231122 | 170800 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 142 | 20231122 | 170700 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 143 | 20231122 | 170600 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 144 | 20231122 | 170500 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 145 | 20231122 | 170400 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 146 | 20231122 | 170300 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 147 | 20231122 | 170200 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 148 | 20231122 | 170100 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 149 | 20231122 | 170000 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 150 | 20231122 | 165900 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 151 | 20231122 | 165800 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 152 | 20231122 | 165700 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 1823 |
| 153 | 20231122 | 165600 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 154 | 20231122 | 165500 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 155 | 20231122 | 165400 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 156 | 20231122 | 165300 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 157 | 20231122 | 165200 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 158 | 20231122 | 165100 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 159 | 20231122 | 165000 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 160 | 20231122 | 164900 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 161 | 20231122 | 164800 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 162 | 20231122 | 164700 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 163 | 20231122 | 164600 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 164 | 20231122 | 164500 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 165 | 20231122 | 164400 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 166 | 20231122 | 164300 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 167 | 20231122 | 164200 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 168 | 20231122 | 164100 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 169 | 20231122 | 164000 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 170 | 20231122 | 163900 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 171 | 20231122 | 163800 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 172 | 20231122 | 163700 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 173 | 20231122 | 163600 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 174 | 20231122 | 163500 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 175 | 20231122 | 163400 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 176 | 20231122 | 163300 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 177 | 20231122 | 163200 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 178 | 20231122 | 163100 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 179 | 20231122 | 163000 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 180 | 20231122 | 162900 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 181 | 20231122 | 162800 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 182 | 20231122 | 162700 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 1823 |
| 183 | 20231122 | 162600 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 184 | 20231122 | 162500 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 185 | 20231122 | 162400 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 186 | 20231122 | 162300 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 187 | 20231122 | 162200 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 188 | 20231122 | 162100 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 189 | 20231122 | 162000 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 190 | 20231122 | 161900 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 191 | 20231122 | 161800 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 192 | 20231122 | 161700 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 193 | 20231122 | 161600 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 194 | 20231122 | 161500 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 195 | 20231122 | 161400 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 196 | 20231122 | 161300 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 197 | 20231122 | 161200 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 198 | 20231122 | 161100 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 199 | 20231122 | 161000 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 200 | 20231122 | 160900 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 201 | 20231122 | 160800 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 202 | 20231122 | 160700 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 203 | 20231122 | 160600 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 204 | 20231122 | 160500 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 205 | 20231122 | 160400 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 206 | 20231122 | 160300 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 207 | 20231122 | 160200 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 208 | 20231122 | 160100 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 209 | 20231122 | 160000 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 210 | 20231122 | 155900 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 211 | 20231122 | 155800 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 212 | 20231122 | 155700 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 1823 |
| 213 | 20231122 | 155600 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 214 | 20231122 | 155500 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 215 | 20231122 | 155400 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 216 | 20231122 | 155300 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 217 | 20231122 | 155200 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 218 | 20231122 | 155100 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 219 | 20231122 | 155000 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 220 | 20231122 | 154900 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 221 | 20231122 | 154800 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 222 | 20231122 | 154700 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 223 | 20231122 | 154600 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 224 | 20231122 | 154500 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 225 | 20231122 | 154400 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 226 | 20231122 | 154300 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 227 | 20231122 | 154200 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 228 | 20231122 | 154100 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 229 | 20231122 | 154000 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 230 | 20231122 | 153900 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 231 | 20231122 | 153800 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 232 | 20231122 | 153700 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 233 | 20231122 | 153600 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 234 | 20231122 | 153500 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 235 | 20231122 | 153400 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 236 | 20231122 | 153300 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 237 | 20231122 | 153200 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 238 | 20231122 | 153100 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 0 |
| 239 | 20231122 | 153000 | 25601876600 | 184400 | 184400 | 184400 | 184400 | 1823 |
| 240 | 20231122 | 152900 | 25265715400 | 184400 | 184400 | 184400 | 184400 | 0 |
| 241 | 20231122 | 152800 | 25265715400 | 184400 | 184400 | 184400 | 184400 | 0 |
| 242 | 20231122 | 152700 | 25265715400 | 184400 | 184400 | 184400 | 184400 | 0 |
| 243 | 20231122 | 152600 | 25265715400 | 184400 | 184400 | 184400 | 184400 | 0 |
| 244 | 20231122 | 152500 | 25265715400 | 184400 | 184400 | 184400 | 184400 | 0 |
| 245 | 20231122 | 152400 | 25265715400 | 184400 | 184400 | 184400 | 184400 | 0 |
| 246 | 20231122 | 152300 | 25265715400 | 184400 | 184400 | 184400 | 184400 | 0 |
| 247 | 20231122 | 152200 | 25265715400 | 184400 | 184400 | 184400 | 184400 | 0 |
| 248 | 20231122 | 152100 | 25265715400 | 184400 | 184400 | 184400 | 184400 | 0 |
| 249 | 20231122 | 152000 | 25265715400 | 184400 | 184400 | 184400 | 184400 | 0 |
| 250 | 20231122 | 151900 | 25265715400 | 184400 | 184100 | 184400 | 184000 | 241 |
| 251 | 20231122 | 151800 | 25221316400 | 184000 | 184000 | 184100 | 183800 | 124 |
| 252 | 20231122 | 151700 | 25198495200 | 183900 | 184200 | 184300 | 183800 | 336 |
| 253 | 20231122 | 151600 | 25136639400 | 184200 | 184200 | 184300 | 183600 | 445 |
| 254 | 20231122 | 151500 | 25054784000 | 184200 | 183900 | 184200 | 183800 | 126 |
| 255 | 20231122 | 151400 | 25031607500 | 183800 | 184200 | 184600 | 183500 | 324 |
| 256 | 20231122 | 151300 | 24971980000 | 184600 | 184100 | 184600 | 183900 | 1210 |
| 257 | 20231122 | 151200 | 24748926100 | 184100 | 184000 | 184200 | 184000 | 293 |
| 258 | 20231122 | 151100 | 24694984700 | 184200 | 184100 | 184200 | 184000 | 293 |
| 259 | 20231122 | 151000 | 24641044800 | 184000 | 184100 | 184200 | 183900 | 269 |
| 260 | 20231122 | 150900 | 24591522400 | 184100 | 184100 | 184300 | 183900 | 668 |
| 261 | 20231122 | 150800 | 24468591700 | 184000 | 184000 | 184300 | 183900 | 504 |
| 262 | 20231122 | 150700 | 24375858500 | 184100 | 184500 | 184500 | 184000 | 603 |
| 263 | 20231122 | 150600 | 24264717600 | 184400 | 184300 | 184500 | 184300 | 313 |
| 264 | 20231122 | 150500 | 24206995500 | 184400 | 184300 | 184500 | 184100 | 464 |
| 265 | 20231122 | 150400 | 24121477800 | 184300 | 184500 | 184800 | 184300 | 545 |
| 266 | 20231122 | 150300 | 24020897500 | 184500 | 184200 | 184600 | 184200 | 586 |
| 267 | 20231122 | 150200 | 23912845000 | 184200 | 183900 | 184200 | 183700 | 270 |
| 268 | 20231122 | 150100 | 23863155700 | 183900 | 183600 | 184100 | 183500 | 393 |
| 269 | 20231122 | 150000 | 23790923000 | 183400 | 183800 | 183900 | 183300 | 304 |
| 270 | 20231122 | 145900 | 23735140700 | 183900 | 183400 | 183900 | 183400 | 641 |
| 271 | 20231122 | 145800 | 23617506300 | 183300 | 183500 | 183500 | 183200 | 278 |
| 272 | 20231122 | 145700 | 23566529100 | 183400 | 183500 | 183600 | 183400 | 199 |
| 273 | 20231122 | 145600 | 23530013300 | 183700 | 183600 | 183700 | 183500 | 240 |
| 274 | 20231122 | 145500 | 23485950700 | 183600 | 183800 | 183900 | 183600 | 297 |
| 275 | 20231122 | 145400 | 23431384200 | 183800 | 183800 | 184000 | 183800 | 293 |
| 276 | 20231122 | 145300 | 23377510500 | 183800 | 183700 | 184000 | 183700 | 166 |
| 277 | 20231122 | 145200 | 23346999500 | 183700 | 183700 | 183800 | 183600 | 444 |
| 278 | 20231122 | 145100 | 23265418300 | 183700 | 183700 | 183800 | 183700 | 238 |
| 279 | 20231122 | 145000 | 23221695600 | 183800 | 183900 | 184100 | 183700 | 375 |
| 280 | 20231122 | 144900 | 23152750800 | 183900 | 184000 | 184200 | 183900 | 316 |
| 281 | 20231122 | 144800 | 23094594500 | 184000 | 184100 | 184200 | 184000 | 192 |
| 282 | 20231122 | 144700 | 23059252900 | 184200 | 184100 | 184300 | 184100 | 214 |
| 283 | 20231122 | 144600 | 23019842200 | 184200 | 184000 | 184300 | 184000 | 158 |
| 284 | 20231122 | 144500 | 22990749100 | 184100 | 184700 | 184700 | 184000 | 439 |
| 285 | 20231122 | 144400 | 22909890100 | 184600 | 184400 | 184600 | 184200 | 401 |
| 286 | 20231122 | 144300 | 22835934300 | 184400 | 184700 | 184700 | 184400 | 334 |
| 287 | 20231122 | 144200 | 22774303200 | 184700 | 184700 | 185000 | 184700 | 270 |
| 288 | 20231122 | 144100 | 22724405200 | 184800 | 184500 | 184800 | 184500 | 207 |
| 289 | 20231122 | 144000 | 22686187700 | 184600 | 184600 | 184900 | 184500 | 159 |
| 290 | 20231122 | 143900 | 22656832800 | 184600 | 184300 | 184700 | 184300 | 488 |
| 291 | 20231122 | 143800 | 22566796800 | 184300 | 184500 | 184800 | 184200 | 486 |
| 292 | 20231122 | 143700 | 22477172300 | 184400 | 184400 | 184900 | 184400 | 199 |
| 293 | 20231122 | 143600 | 22440437600 | 184400 | 185100 | 185100 | 184400 | 280 |
| 294 | 20231122 | 143500 | 22388689300 | 185100 | 184400 | 185200 | 184400 | 651 |
| 295 | 20231122 | 143400 | 22268305000 | 184400 | 184300 | 184500 | 184200 | 257 |
| 296 | 20231122 | 143300 | 22220935400 | 184400 | 184300 | 184600 | 184300 | 158 |
| 297 | 20231122 | 143200 | 22191804800 | 184300 | 184300 | 184700 | 184300 | 312 |
| 298 | 20231122 | 143100 | 22134255200 | 184600 | 184300 | 184900 | 184300 | 225 |
| 299 | 20231122 | 143000 | 22092733000 | 184200 | 184200 | 184500 | 184100 | 411 |
| 300 | 20231122 | 142900 | 22016966300 | 184200 | 184000 | 184400 | 184000 | 157 |
| 301 | 20231122 | 142800 | 21988050400 | 184000 | 183800 | 184000 | 183800 | 205 |
| 302 | 20231122 | 142700 | 21950339600 | 183800 | 183700 | 184000 | 183700 | 245 |
| 303 | 20231122 | 142600 | 21905303300 | 183700 | 184100 | 184100 | 183700 | 216 |
| 304 | 20231122 | 142500 | 21865617700 | 183700 | 183700 | 184500 | 183700 | 680 |
| 305 | 20231122 | 142400 | 21740277600 | 183800 | 183700 | 184000 | 183700 | 282 |
| 306 | 20231122 | 142300 | 21688453900 | 183700 | 183800 | 183900 | 183600 | 187 |
| 307 | 20231122 | 142200 | 21654093500 | 183700 | 183700 | 184300 | 183600 | 373 |
| 308 | 20231122 | 142100 | 21585538400 | 183700 | 184500 | 185200 | 183700 | 555 |
| 309 | 20231122 | 142000 | 21483316300 | 184500 | 185400 | 185500 | 184300 | 414 |
| 310 | 20231122 | 141900 | 21406760400 | 185400 | 185900 | 186000 | 185400 | 947 |
| 311 | 20231122 | 141800 | 21230899200 | 185900 | 185500 | 186000 | 185500 | 291 |
| 312 | 20231122 | 141700 | 21176840700 | 185700 | 185500 | 186200 | 185500 | 1083 |
| 313 | 20231122 | 141600 | 20975567700 | 185400 | 185600 | 185800 | 185100 | 1540 |
| 314 | 20231122 | 141500 | 20689847200 | 185700 | 183700 | 185700 | 183600 | 1807 |
| 315 | 20231122 | 141400 | 20356285100 | 183600 | 183300 | 183700 | 183300 | 498 |
| 316 | 20231122 | 141300 | 20264907700 | 183200 | 183100 | 183300 | 183100 | 277 |
| 317 | 20231122 | 141200 | 20214144600 | 183100 | 183100 | 183300 | 183000 | 263 |
| 318 | 20231122 | 141100 | 20165978000 | 183100 | 183600 | 183600 | 183100 | 213 |
| 319 | 20231122 | 141000 | 20126938800 | 183500 | 183300 | 183600 | 183100 | 299 |
| 320 | 20231122 | 140900 | 20072100500 | 183200 | 183000 | 183400 | 183000 | 164 |
| 321 | 20231122 | 140800 | 20042065200 | 183000 | 183100 | 183300 | 183000 | 360 |
| 322 | 20231122 | 140700 | 19976142800 | 183100 | 183100 | 183300 | 183100 | 136 |
| 323 | 20231122 | 140600 | 19951230700 | 183200 | 182900 | 183200 | 182900 | 118 |
| 324 | 20231122 | 140500 | 19929620700 | 183000 | 182800 | 183000 | 182700 | 197 |
| 325 | 20231122 | 140400 | 19893593500 | 182800 | 182900 | 182900 | 182700 | 248 |
| 326 | 20231122 | 140300 | 19848267600 | 182900 | 182700 | 183000 | 182700 | 74 |
| 327 | 20231122 | 140200 | 19834735300 | 182700 | 183300 | 183300 | 182700 | 239 |
| 328 | 20231122 | 140100 | 19790987100 | 183300 | 183200 | 183400 | 183100 | 208 |
| 329 | 20231122 | 140000 | 19752874300 | 183300 | 183200 | 183600 | 183100 | 202 |
| 330 | 20231122 | 135900 | 19715850400 | 183200 | 183200 | 183400 | 183100 | 281 |
| 331 | 20231122 | 135800 | 19664379800 | 183100 | 183400 | 183400 | 183100 | 70 |
| 332 | 20231122 | 135700 | 19651558300 | 183100 | 183600 | 183700 | 183000 | 104 |
| 333 | 20231122 | 135600 | 19632496600 | 183400 | 182800 | 183400 | 182800 | 305 |
| 334 | 20231122 | 135500 | 19576687600 | 182800 | 182700 | 183000 | 182700 | 303 |
| 335 | 20231122 | 135400 | 19521290100 | 182800 | 182800 | 182800 | 182700 | 85 |
| 336 | 20231122 | 135300 | 19505753000 | 182700 | 182700 | 183000 | 182700 | 72 |
| 337 | 20231122 | 135200 | 19492590500 | 182700 | 182900 | 183100 | 182500 | 331 |
| 338 | 20231122 | 135100 | 19432114200 | 183000 | 182900 | 183000 | 182900 | 105 |
| 339 | 20231122 | 135000 | 19412903700 | 183100 | 183100 | 183200 | 182800 | 116 |
| 340 | 20231122 | 134900 | 19391678500 | 183100 | 182900 | 183500 | 182800 | 539 |
| 341 | 20231122 | 134800 | 19292998700 | 182900 | 182900 | 183100 | 182900 | 183 |
| 342 | 20231122 | 134700 | 19259511500 | 182900 | 183000 | 183100 | 182800 | 341 |
| 343 | 20231122 | 134600 | 19197133600 | 182900 | 183100 | 183200 | 182900 | 227 |
| 344 | 20231122 | 134500 | 19155582500 | 183100 | 183000 | 183400 | 183000 | 162 |
| 345 | 20231122 | 134400 | 19125917700 | 183000 | 183400 | 183400 | 183000 | 190 |
| 346 | 20231122 | 134300 | 19091123600 | 183500 | 183900 | 184000 | 183200 | 604 |
| 347 | 20231122 | 134200 | 18980238000 | 184000 | 183300 | 184000 | 183300 | 436 |
| 348 | 20231122 | 134100 | 18900150100 | 183400 | 183100 | 183400 | 183100 | 216 |
| 349 | 20231122 | 134000 | 18860568900 | 183000 | 182800 | 183100 | 182800 | 336 |
| 350 | 20231122 | 133900 | 18799103400 | 182800 | 182800 | 182900 | 182700 | 127 |
| 351 | 20231122 | 133800 | 18775885400 | 182800 | 183100 | 183200 | 182700 | 219 |
| 352 | 20231122 | 133700 | 18735808800 | 183100 | 183100 | 183200 | 182900 | 376 |
| 353 | 20231122 | 133600 | 18666979800 | 183100 | 182600 | 183200 | 182500 | 332 |
| 354 | 20231122 | 133500 | 18606272100 | 182600 | 182500 | 182800 | 182500 | 147 |
| 355 | 20231122 | 133400 | 18579429500 | 182700 | 182400 | 182700 | 182400 | 262 |
| 356 | 20231122 | 133300 | 18531598900 | 182400 | 182400 | 182600 | 182200 | 104 |
| 357 | 20231122 | 133200 | 18512626100 | 182500 | 182300 | 182600 | 182200 | 447 |
| 358 | 20231122 | 133100 | 18431078300 | 182300 | 181900 | 182300 | 181900 | 118 |
| 359 | 20231122 | 133000 | 18409594400 | 181900 | 182000 | 182100 | 181900 | 115 |
| 360 | 20231122 | 132900 | 18388663400 | 182000 | 182200 | 182300 | 182000 | 290 |
| 361 | 20231122 | 132800 | 18335850500 | 182200 | 182200 | 182200 | 182000 | 96 |
| 362 | 20231122 | 132700 | 18318369100 | 182100 | 182200 | 182200 | 182000 | 201 |
| 363 | 20231122 | 132600 | 18281759700 | 182200 | 182000 | 182300 | 182000 | 118 |
| 364 | 20231122 | 132500 | 18260266700 | 182200 | 182100 | 182200 | 182000 | 78 |
| 365 | 20231122 | 132400 | 18246065200 | 182000 | 182100 | 182300 | 182000 | 164 |
| 366 | 20231122 | 132300 | 18216199800 | 182200 | 182200 | 182200 | 182000 | 134 |
| 367 | 20231122 | 132200 | 18191792500 | 182100 | 182300 | 182300 | 182000 | 142 |
| 368 | 20231122 | 132100 | 18165931400 | 182200 | 182200 | 182300 | 182100 | 227 |
| 369 | 20231122 | 132000 | 18124581900 | 182300 | 182400 | 182400 | 182200 | 80 |
| 370 | 20231122 | 131900 | 18110002100 | 182300 | 182300 | 182500 | 182300 | 162 |
| 371 | 20231122 | 131800 | 18080456600 | 182400 | 182100 | 182400 | 182100 | 100 |
| 372 | 20231122 | 131700 | 18062235500 | 182100 | 182300 | 182400 | 182100 | 218 |
| 373 | 20231122 | 131600 | 18022496800 | 182400 | 182100 | 182400 | 182100 | 103 |
| 374 | 20231122 | 131500 | 18003721600 | 182200 | 182400 | 182400 | 182100 | 243 |
| 375 | 20231122 | 131400 | 17959424800 | 182500 | 182300 | 182500 | 182100 | 337 |
| 376 | 20231122 | 131300 | 17897951500 | 182300 | 182000 | 182300 | 182000 | 229 |
| 377 | 20231122 | 131200 | 17856242300 | 181900 | 182000 | 182200 | 181900 | 248 |
| 378 | 20231122 | 131100 | 17811083500 | 182100 | 182200 | 182200 | 181700 | 343 |
| 379 | 20231122 | 131000 | 17748701100 | 182100 | 181800 | 182200 | 181500 | 552 |
| 380 | 20231122 | 130900 | 17648291500 | 181800 | 181500 | 181800 | 181400 | 266 |
| 381 | 20231122 | 130800 | 17600007300 | 181500 | 181500 | 181600 | 181500 | 122 |
| 382 | 20231122 | 130700 | 17577861700 | 181700 | 181500 | 181800 | 181500 | 184 |
| 383 | 20231122 | 130600 | 17544454200 | 181700 | 181600 | 181700 | 181400 | 333 |
| 384 | 20231122 | 130500 | 17483999500 | 181500 | 181700 | 181800 | 181500 | 180 |
| 385 | 20231122 | 130400 | 17451309300 | 181600 | 181700 | 181800 | 181500 | 222 |
| 386 | 20231122 | 130300 | 17410996700 | 181700 | 181700 | 181800 | 181700 | 69 |
| 387 | 20231122 | 130200 | 17398456000 | 181700 | 181900 | 181900 | 181700 | 170 |
| 388 | 20231122 | 130100 | 17367552000 | 181900 | 181800 | 181900 | 181800 | 125 |
| 389 | 20231122 | 130000 | 17344822700 | 181900 | 181900 | 182100 | 181800 | 112 |
| 390 | 20231122 | 125900 | 17324444600 | 181900 | 182100 | 182100 | 181900 | 135 |
| 391 | 20231122 | 125800 | 17299877800 | 182100 | 182100 | 182200 | 181800 | 210 |
| 392 | 20231122 | 125700 | 17261657700 | 182100 | 182000 | 182200 | 182000 | 121 |
| 393 | 20231122 | 125600 | 17239627300 | 182100 | 182000 | 182200 | 182000 | 199 |
| 394 | 20231122 | 125500 | 17203399000 | 182000 | 182000 | 182100 | 182000 | 62 |
| 395 | 20231122 | 125400 | 17192113500 | 182000 | 182400 | 182500 | 182000 | 211 |
| 396 | 20231122 | 125300 | 17153666800 | 182400 | 182500 | 182500 | 182400 | 81 |
| 397 | 20231122 | 125200 | 17138890300 | 182400 | 182400 | 182800 | 182400 | 178 |
| 398 | 20231122 | 125100 | 17106405200 | 182500 | 182300 | 182800 | 182300 | 82 |
| 399 | 20231122 | 125000 | 17091443800 | 182400 | 182500 | 182800 | 182300 | 137 |
| 400 | 20231122 | 124900 | 17066450300 | 182400 | 182200 | 182400 | 182200 | 112 |
| 401 | 20231122 | 124800 | 17046033000 | 182200 | 182200 | 182500 | 182200 | 106 |
| 402 | 20231122 | 124700 | 17026706100 | 182300 | 182500 | 182500 | 182300 | 89 |
| 403 | 20231122 | 124600 | 17010472200 | 182400 | 182600 | 182700 | 182400 | 231 |
| 404 | 20231122 | 124500 | 16968313100 | 182600 | 183000 | 183000 | 182600 | 113 |
| 405 | 20231122 | 124400 | 16947674800 | 183000 | 182700 | 183000 | 182700 | 117 |
| 406 | 20231122 | 124300 | 16926286500 | 182700 | 183200 | 183200 | 182700 | 225 |
| 407 | 20231122 | 124200 | 16885139200 | 183100 | 182900 | 183100 | 182600 | 185 |
| 408 | 20231122 | 124100 | 16851303700 | 182900 | 182800 | 183100 | 182800 | 144 |
| 409 | 20231122 | 124000 | 16824966400 | 182800 | 182800 | 183100 | 182700 | 182 |
| 410 | 20231122 | 123900 | 16791692900 | 182800 | 182800 | 182900 | 182800 | 96 |
| 411 | 20231122 | 123800 | 16774139100 | 182800 | 183100 | 183200 | 182800 | 219 |
| 412 | 20231122 | 123700 | 16734055800 | 183100 | 183100 | 183200 | 183100 | 70 |
| 413 | 20231122 | 123600 | 16721234500 | 183100 | 183000 | 183200 | 183000 | 119 |
| 414 | 20231122 | 123500 | 16699447900 | 183000 | 182800 | 183200 | 182700 | 97 |
| 415 | 20231122 | 123400 | 16681706500 | 182900 | 183300 | 183300 | 182800 | 173 |
| 416 | 20231122 | 123300 | 16650048200 | 183300 | 183300 | 183300 | 183100 | 165 |
| 417 | 20231122 | 123200 | 16619821600 | 183200 | 183100 | 183400 | 183100 | 86 |
| 418 | 20231122 | 123100 | 16604066400 | 183300 | 183100 | 183400 | 183100 | 123 |
| 419 | 20231122 | 123000 | 16581535600 | 183100 | 183600 | 183700 | 183100 | 286 |
| 420 | 20231122 | 122900 | 16529074300 | 183600 | 183800 | 183900 | 183600 | 145 |
| 421 | 20231122 | 122800 | 16502433100 | 183800 | 183700 | 183900 | 183700 | 78 |
| 422 | 20231122 | 122700 | 16488096200 | 183900 | 183900 | 183900 | 183800 | 350 |
| 423 | 20231122 | 122600 | 16423754900 | 184000 | 183900 | 184300 | 183900 | 117 |
| 424 | 20231122 | 122500 | 16402224300 | 184100 | 183900 | 184100 | 183900 | 102 |
| 425 | 20231122 | 122400 | 16383456400 | 183800 | 184000 | 184100 | 183800 | 238 |
| 426 | 20231122 | 122300 | 16339673800 | 184000 | 184100 | 184500 | 183900 | 377 |
| 427 | 20231122 | 122200 | 16270230500 | 184100 | 183800 | 184600 | 183700 | 357 |
| 428 | 20231122 | 122100 | 16204474700 | 183700 | 183300 | 183800 | 183300 | 560 |
| 429 | 20231122 | 122000 | 16101582800 | 183300 | 183100 | 183400 | 183000 | 217 |
| 430 | 20231122 | 121900 | 16061829500 | 183000 | 182900 | 183200 | 182900 | 189 |
| 431 | 20231122 | 121800 | 16027222900 | 182900 | 182800 | 182900 | 182700 | 71 |
| 432 | 20231122 | 121700 | 16014241900 | 182800 | 182500 | 182900 | 182400 | 140 |
| 433 | 20231122 | 121600 | 15988662200 | 182500 | 182200 | 182600 | 182200 | 69 |
| 434 | 20231122 | 121500 | 15976073400 | 182200 | 182200 | 182300 | 182100 | 183 |
| 435 | 20231122 | 121400 | 15942719300 | 182200 | 182300 | 182500 | 182200 | 130 |
| 436 | 20231122 | 121300 | 15919019600 | 182300 | 182000 | 182400 | 181900 | 168 |
| 437 | 20231122 | 121200 | 15888405200 | 182000 | 182200 | 182200 | 181900 | 48 |
| 438 | 20231122 | 121100 | 15879672800 | 181800 | 181800 | 182100 | 181700 | 81 |
| 439 | 20231122 | 121000 | 15864940500 | 181900 | 182000 | 182000 | 181800 | 178 |
| 440 | 20231122 | 120900 | 15832558000 | 181800 | 182000 | 182100 | 181800 | 279 |
| 441 | 20231122 | 120800 | 15781798300 | 181800 | 182000 | 182200 | 181700 | 87 |
| 442 | 20231122 | 120700 | 15765969900 | 181700 | 182300 | 182300 | 181700 | 167 |
| 443 | 20231122 | 120600 | 15735553800 | 182300 | 182200 | 182300 | 182200 | 68 |
| 444 | 20231122 | 120500 | 15723163600 | 182200 | 181500 | 182200 | 181500 | 181 |
| 445 | 20231122 | 120400 | 15690206600 | 182000 | 181500 | 182000 | 181400 | 339 |
| 446 | 20231122 | 120300 | 15628647700 | 181400 | 181600 | 181700 | 181400 | 120 |
| 447 | 20231122 | 120200 | 15606862500 | 181700 | 181400 | 181800 | 181400 | 183 |
| 448 | 20231122 | 120100 | 15573652500 | 181400 | 181700 | 181800 | 181400 | 117 |
| 449 | 20231122 | 120000 | 15552396400 | 181900 | 181700 | 181900 | 181600 | 294 |
| 450 | 20231122 | 115900 | 15498962900 | 181500 | 181500 | 181700 | 181500 | 320 |
| 451 | 20231122 | 115800 | 15440859700 | 181500 | 181500 | 181600 | 181500 | 212 |
| 452 | 20231122 | 115700 | 15402371300 | 181500 | 181500 | 181600 | 181400 | 183 |
| 453 | 20231122 | 115600 | 15369163100 | 181400 | 181600 | 181600 | 181400 | 121 |
| 454 | 20231122 | 115500 | 15347204800 | 181600 | 181500 | 181600 | 181400 | 195 |
| 455 | 20231122 | 115400 | 15311811500 | 181400 | 181400 | 181500 | 181200 | 254 |
| 456 | 20231122 | 115300 | 15265732300 | 181300 | 181200 | 181500 | 180900 | 322 |
| 457 | 20231122 | 115200 | 15207398800 | 181100 | 181400 | 181500 | 180900 | 340 |
| 458 | 20231122 | 115100 | 15145844100 | 181400 | 181200 | 181500 | 181200 | 160 |
| 459 | 20231122 | 115000 | 15116826500 | 181200 | 180800 | 181200 | 180800 | 127 |
| 460 | 20231122 | 114900 | 15093836300 | 180900 | 180900 | 181100 | 180900 | 133 |
| 461 | 20231122 | 114800 | 15069764800 | 180900 | 181200 | 181300 | 180900 | 447 |
| 462 | 20231122 | 114700 | 14988848300 | 181100 | 181300 | 181400 | 181100 | 263 |
| 463 | 20231122 | 114600 | 14941203200 | 181300 | 181400 | 181400 | 181200 | 176 |
| 464 | 20231122 | 114500 | 14909292400 | 181400 | 181400 | 181600 | 181200 | 160 |
| 465 | 20231122 | 114400 | 14880257100 | 181400 | 181500 | 181600 | 181400 | 216 |
| 466 | 20231122 | 114300 | 14841055500 | 181400 | 181400 | 181500 | 181200 | 144 |
| 467 | 20231122 | 114200 | 14814952500 | 181400 | 181200 | 181500 | 181200 | 199 |
| 468 | 20231122 | 114100 | 14778877500 | 181200 | 181200 | 181300 | 181200 | 265 |
| 469 | 20231122 | 114000 | 14730847800 | 181300 | 181100 | 181300 | 181100 | 104 |
| 470 | 20231122 | 113900 | 14712001500 | 181400 | 181400 | 181400 | 181100 | 189 |
| 471 | 20231122 | 113800 | 14677753500 | 181200 | 181500 | 181600 | 181200 | 320 |
| 472 | 20231122 | 113700 | 14619726700 | 181500 | 181400 | 181600 | 181400 | 250 |
| 473 | 20231122 | 113600 | 14574359900 | 181600 | 181300 | 181600 | 181300 | 174 |
| 474 | 20231122 | 113500 | 14542800000 | 181300 | 181300 | 181300 | 181200 | 260 |
| 475 | 20231122 | 113400 | 14495664000 | 181300 | 181400 | 181500 | 181300 | 237 |
| 476 | 20231122 | 113300 | 14452658800 | 181400 | 181400 | 181500 | 181300 | 209 |
| 477 | 20231122 | 113200 | 14414744100 | 181300 | 181400 | 181500 | 181200 | 169 |
| 478 | 20231122 | 113100 | 14384109700 | 181200 | 181400 | 181500 | 181200 | 161 |
| 479 | 20231122 | 113000 | 14354916200 | 181400 | 181300 | 181600 | 181200 | 190 |
| 480 | 20231122 | 112900 | 14320464000 | 181300 | 181300 | 181400 | 181200 | 242 |
| 481 | 20231122 | 112800 | 14276588800 | 181300 | 181500 | 181600 | 181300 | 148 |
| 482 | 20231122 | 112700 | 14249740100 | 181400 | 181600 | 181700 | 181400 | 146 |
| 483 | 20231122 | 112600 | 14223233900 | 181400 | 181400 | 181500 | 181400 | 182 |
| 484 | 20231122 | 112500 | 14190214700 | 181500 | 181500 | 181500 | 181300 | 142 |
| 485 | 20231122 | 112400 | 14164452500 | 181400 | 181500 | 181600 | 181400 | 104 |
| 486 | 20231122 | 112300 | 14145582100 | 181500 | 181500 | 181700 | 181300 | 458 |
| 487 | 20231122 | 112200 | 14062465000 | 181300 | 181400 | 181600 | 181200 | 486 |
| 488 | 20231122 | 112100 | 13974332300 | 181300 | 181300 | 181300 | 181100 | 154 |
| 489 | 20231122 | 112000 | 13946433000 | 181100 | 181200 | 181500 | 181100 | 354 |
| 490 | 20231122 | 111900 | 13882274800 | 181200 | 181400 | 181400 | 181200 | 296 |
| 491 | 20231122 | 111800 | 13828609300 | 181400 | 181600 | 181800 | 181400 | 153 |
| 492 | 20231122 | 111700 | 13800816400 | 181700 | 181800 | 181900 | 181600 | 199 |
| 493 | 20231122 | 111600 | 13764648600 | 181800 | 182000 | 182400 | 181700 | 306 |
| 494 | 20231122 | 111500 | 13709006500 | 182000 | 182400 | 182500 | 181900 | 481 |
| 495 | 20231122 | 111400 | 13621379800 | 182400 | 181300 | 182400 | 181200 | 393 |
| 496 | 20231122 | 111300 | 13549964000 | 181500 | 181600 | 181600 | 181100 | 233 |
| 497 | 20231122 | 111200 | 13507708400 | 181600 | 181400 | 181800 | 181400 | 221 |
| 498 | 20231122 | 111100 | 13467554500 | 181500 | 181400 | 181500 | 180500 | 1770 |
| 499 | 20231122 | 111000 | 13147474100 | 181300 | 181500 | 181600 | 181200 | 201 |
| 500 | 20231122 | 110900 | 13111007600 | 181500 | 181100 | 181500 | 181100 | 188 |
| 501 | 20231122 | 110800 | 13076928000 | 181200 | 181000 | 181500 | 180800 | 346 |
| 502 | 20231122 | 110700 | 13014272700 | 181000 | 181700 | 181900 | 180900 | 1076 |
| 503 | 20231122 | 110600 | 12819304400 | 181000 | 181900 | 182000 | 180700 | 880 |
| 504 | 20231122 | 110500 | 12659914300 | 181700 | 182300 | 182400 | 181700 | 335 |
| 505 | 20231122 | 110400 | 12598925800 | 182400 | 182500 | 182500 | 182300 | 217 |
| 506 | 20231122 | 110300 | 12559356600 | 182600 | 182400 | 182600 | 182100 | 367 |
| 507 | 20231122 | 110200 | 12492420200 | 182100 | 181300 | 182400 | 181200 | 496 |
| 508 | 20231122 | 110100 | 12402148000 | 181200 | 181900 | 182300 | 180800 | 944 |
| 509 | 20231122 | 110000 | 12230965100 | 181900 | 181500 | 182200 | 181500 | 579 |
| 510 | 20231122 | 105900 | 12125683100 | 181500 | 182100 | 182100 | 181400 | 497 |
| 511 | 20231122 | 105800 | 12035344000 | 182100 | 182200 | 182200 | 182000 | 149 |
| 512 | 20231122 | 105700 | 12008210700 | 182200 | 182300 | 182400 | 182000 | 192 |
| 513 | 20231122 | 105600 | 11973227700 | 182200 | 182100 | 182800 | 182000 | 524 |
| 514 | 20231122 | 105500 | 11877810000 | 182100 | 183200 | 183200 | 182000 | 714 |
| 515 | 20231122 | 105400 | 11747446100 | 183100 | 183100 | 183200 | 182900 | 294 |
| 516 | 20231122 | 105300 | 11693611700 | 182900 | 182900 | 183000 | 182800 | 231 |
| 517 | 20231122 | 105200 | 11651348900 | 182900 | 183300 | 183400 | 182800 | 460 |
| 518 | 20231122 | 105100 | 11567145700 | 183200 | 183300 | 183400 | 183200 | 227 |
| 519 | 20231122 | 105000 | 11525545800 | 183300 | 183400 | 183400 | 183300 | 121 |
| 520 | 20231122 | 104900 | 11503361900 | 183400 | 183500 | 183600 | 183300 | 402 |
| 521 | 20231122 | 104800 | 11429610800 | 183500 | 183500 | 184000 | 183500 | 71 |
| 522 | 20231122 | 104700 | 11416560000 | 183500 | 184200 | 184700 | 183500 | 1057 |
| 523 | 20231122 | 104600 | 11222176300 | 184100 | 184300 | 184700 | 184100 | 173 |
| 524 | 20231122 | 104500 | 11190289700 | 184300 | 184300 | 184300 | 184200 | 133 |
| 525 | 20231122 | 104400 | 11165782100 | 184300 | 184300 | 184300 | 184200 | 89 |
| 526 | 20231122 | 104300 | 11149383800 | 184200 | 184300 | 184400 | 184200 | 121 |
| 527 | 20231122 | 104200 | 11127092100 | 184400 | 184600 | 184700 | 184200 | 652 |
| 528 | 20231122 | 104100 | 11006756400 | 184500 | 185000 | 185000 | 184100 | 806 |
| 529 | 20231122 | 104000 | 10858035200 | 185000 | 185000 | 185100 | 185000 | 71 |
| 530 | 20231122 | 103900 | 10844896500 | 185000 | 184900 | 185100 | 184900 | 95 |
| 531 | 20231122 | 103800 | 10827327000 | 184900 | 184900 | 185100 | 184900 | 149 |
| 532 | 20231122 | 103700 | 10799764600 | 184900 | 184800 | 185000 | 184800 | 44 |
| 533 | 20231122 | 103600 | 10791630000 | 184800 | 184500 | 185100 | 184500 | 144 |
| 534 | 20231122 | 103500 | 10765008600 | 184600 | 184500 | 184600 | 184400 | 735 |
| 535 | 20231122 | 103400 | 10629401100 | 184500 | 184900 | 184900 | 184500 | 222 |
| 536 | 20231122 | 103300 | 10588399200 | 184800 | 184800 | 184900 | 184700 | 85 |
| 537 | 20231122 | 103200 | 10572686600 | 184700 | 184600 | 184900 | 184500 | 146 |
| 538 | 20231122 | 103100 | 10545724700 | 184500 | 185000 | 185000 | 184500 | 102 |
| 539 | 20231122 | 103000 | 10526880500 | 184700 | 185200 | 185500 | 184600 | 302 |
| 540 | 20231122 | 102900 | 10471005500 | 185200 | 184800 | 185200 | 184800 | 159 |
| 541 | 20231122 | 102800 | 10441608000 | 184800 | 184900 | 184900 | 184800 | 52 |
| 542 | 20231122 | 102700 | 10431994800 | 184900 | 185000 | 185000 | 184800 | 226 |
| 543 | 20231122 | 102600 | 10390205900 | 184900 | 184800 | 185000 | 184800 | 114 |
| 544 | 20231122 | 102500 | 10369121900 | 184800 | 184800 | 184900 | 184200 | 933 |
| 545 | 20231122 | 102400 | 10197104800 | 184700 | 184900 | 184900 | 184500 | 307 |
| 546 | 20231122 | 102300 | 10140421400 | 184900 | 185300 | 185300 | 184600 | 172 |
| 547 | 20231122 | 102200 | 10108648300 | 185300 | 185000 | 185300 | 184700 | 314 |
| 548 | 20231122 | 102100 | 10050574000 | 185000 | 185500 | 185500 | 185000 | 212 |
| 549 | 20231122 | 102000 | 10011254800 | 184800 | 184800 | 185600 | 184800 | 267 |
| 550 | 20231122 | 101900 | 9961786900 | 184800 | 185500 | 185600 | 184800 | 611 |
| 551 | 20231122 | 101800 | 9848628300 | 185600 | 186600 | 186700 | 185500 | 511 |
| 552 | 20231122 | 101700 | 9753575700 | 186600 | 186400 | 186600 | 186200 | 202 |
| 553 | 20231122 | 101600 | 9715922400 | 186600 | 186600 | 187100 | 186600 | 249 |
| 554 | 20231122 | 101500 | 9669395300 | 186900 | 187000 | 187000 | 186600 | 115 |
| 555 | 20231122 | 101400 | 9647919700 | 187000 | 186900 | 187100 | 186900 | 175 |
| 556 | 20231122 | 101300 | 9615187800 | 187000 | 186700 | 187000 | 186600 | 120 |
| 557 | 20231122 | 101200 | 9592776500 | 186600 | 186400 | 186600 | 186300 | 376 |
| 558 | 20231122 | 101100 | 9522661400 | 186300 | 186500 | 186600 | 186300 | 261 |
| 559 | 20231122 | 101000 | 9473984600 | 186600 | 187100 | 187100 | 186500 | 236 |
| 560 | 20231122 | 100900 | 9429924600 | 186900 | 186800 | 187100 | 186800 | 148 |
| 561 | 20231122 | 100800 | 9402265500 | 186700 | 187200 | 187200 | 186500 | 77 |
| 562 | 20231122 | 100700 | 9387893300 | 186600 | 187500 | 187500 | 186300 | 2669 |
| 563 | 20231122 | 100600 | 8888145600 | 187500 | 187500 | 187500 | 187400 | 292 |
| 564 | 20231122 | 100500 | 8833405700 | 187500 | 187400 | 187500 | 187100 | 197 |
| 565 | 20231122 | 100400 | 8796501400 | 187400 | 187400 | 187500 | 187000 | 342 |
| 566 | 20231122 | 100300 | 8732448800 | 187300 | 186900 | 187400 | 186600 | 596 |
| 567 | 20231122 | 100200 | 8620941000 | 186900 | 186700 | 186900 | 186600 | 86 |
| 568 | 20231122 | 100100 | 8604885300 | 186600 | 186600 | 186700 | 186500 | 287 |
| 569 | 20231122 | 100000 | 8551338700 | 186600 | 187100 | 187200 | 186600 | 134 |
| 570 | 20231122 | 095900 | 8526266700 | 187200 | 186400 | 187200 | 186400 | 429 |
| 571 | 20231122 | 095800 | 8446087400 | 186500 | 187500 | 187500 | 186400 | 832 |
| 572 | 20231122 | 095700 | 8290729100 | 187500 | 187500 | 187600 | 186700 | 403 |
| 573 | 20231122 | 095600 | 8215251400 | 187500 | 187500 | 187700 | 187400 | 217 |
| 574 | 20231122 | 095500 | 8174555100 | 187500 | 187900 | 187900 | 187300 | 265 |
| 575 | 20231122 | 095400 | 8124856300 | 187900 | 187600 | 187900 | 187400 | 178 |
| 576 | 20231122 | 095300 | 8091449800 | 187600 | 186700 | 187600 | 186600 | 313 |
| 577 | 20231122 | 095200 | 8032899000 | 186800 | 186700 | 187300 | 186500 | 344 |
| 578 | 20231122 | 095100 | 7968608000 | 186700 | 186600 | 186700 | 186500 | 214 |
| 579 | 20231122 | 095000 | 7928679900 | 186500 | 186600 | 186700 | 186500 | 268 |
| 580 | 20231122 | 094900 | 7878673500 | 186800 | 186800 | 186800 | 186500 | 361 |
| 581 | 20231122 | 094800 | 7811277800 | 186900 | 187800 | 188000 | 186900 | 811 |
| 582 | 20231122 | 094700 | 7659328100 | 187600 | 188000 | 188000 | 187300 | 1088 |
| 583 | 20231122 | 094600 | 7454984900 | 187900 | 187400 | 188000 | 187300 | 399 |
| 584 | 20231122 | 094500 | 7380075200 | 187400 | 187000 | 188000 | 187000 | 388 |
| 585 | 20231122 | 094400 | 7307322900 | 187000 | 188100 | 188100 | 187000 | 1018 |
| 586 | 20231122 | 094300 | 7116435400 | 188000 | 187700 | 188100 | 187600 | 292 |
| 587 | 20231122 | 094200 | 7061586100 | 187700 | 188400 | 188500 | 187700 | 841 |
| 588 | 20231122 | 094100 | 6903473400 | 188400 | 187700 | 188400 | 187300 | 2677 |
| 589 | 20231122 | 094000 | 6400474700 | 187600 | 187400 | 187600 | 187200 | 811 |
| 590 | 20231122 | 093900 | 6248484700 | 187500 | 187200 | 187500 | 187100 | 781 |
| 591 | 20231122 | 093800 | 6102201800 | 187100 | 186300 | 187300 | 186300 | 1804 |
| 592 | 20231122 | 093700 | 5765098500 | 186400 | 186100 | 186500 | 186100 | 227 |
| 593 | 20231122 | 093600 | 5722808700 | 186100 | 186000 | 186200 | 185500 | 111 |
| 594 | 20231122 | 093500 | 5702157200 | 185400 | 185300 | 186000 | 185200 | 115 |
| 595 | 20231122 | 093400 | 5680820300 | 185300 | 185300 | 185500 | 185000 | 703 |
| 596 | 20231122 | 093300 | 5550697000 | 185300 | 184900 | 185600 | 184200 | 194 |
| 597 | 20231122 | 093200 | 5514793300 | 184000 | 186300 | 186300 | 183800 | 840 |
| 598 | 20231122 | 093100 | 5359382700 | 186200 | 186000 | 186500 | 185800 | 246 |
| 599 | 20231122 | 093000 | 5313523000 | 186100 | 186300 | 186600 | 186100 | 374 |
| 600 | 20231122 | 092900 | 5243825900 | 185900 | 185300 | 186400 | 185100 | 571 |
| 601 | 20231122 | 092800 | 5137725200 | 185200 | 185700 | 185700 | 185100 | 296 |
| 602 | 20231122 | 092700 | 5082855000 | 185700 | 185300 | 185800 | 185100 | 436 |
| 603 | 20231122 | 092600 | 5001983700 | 185100 | 184400 | 185300 | 184200 | 477 |
| 604 | 20231122 | 092500 | 4913792300 | 184600 | 184500 | 184800 | 184000 | 947 |
| 605 | 20231122 | 092400 | 4739146900 | 184500 | 184900 | 185500 | 184500 | 443 |
| 606 | 20231122 | 092300 | 4657259200 | 184900 | 185500 | 185500 | 184500 | 554 |
| 607 | 20231122 | 092200 | 4554772400 | 185500 | 185300 | 185800 | 184900 | 289 |
| 608 | 20231122 | 092100 | 4501184300 | 184900 | 185800 | 185800 | 184900 | 569 |
| 609 | 20231122 | 092000 | 4395749100 | 185300 | 186600 | 186600 | 185100 | 2118 |
| 610 | 20231122 | 091900 | 4001716300 | 186900 | 187000 | 187100 | 186400 | 975 |
| 611 | 20231122 | 091800 | 3819468900 | 187000 | 186500 | 187000 | 186500 | 688 |
| 612 | 20231122 | 091700 | 3690954600 | 186500 | 186700 | 186700 | 186200 | 176 |
| 613 | 20231122 | 091600 | 3658152500 | 186600 | 186100 | 186700 | 186000 | 335 |
| 614 | 20231122 | 091500 | 3595733300 | 186100 | 185900 | 186800 | 185900 | 878 |
| 615 | 20231122 | 091400 | 3432113200 | 185500 | 185200 | 185500 | 185200 | 436 |
| 616 | 20231122 | 091300 | 3351333600 | 185300 | 186300 | 186300 | 185200 | 254 |
| 617 | 20231122 | 091200 | 3304198900 | 185300 | 185800 | 186400 | 185300 | 475 |
| 618 | 20231122 | 091100 | 3215926400 | 185800 | 187100 | 187100 | 185600 | 1453 |
| 619 | 20231122 | 091000 | 2944854600 | 187000 | 187300 | 187700 | 187000 | 2260 |
| 620 | 20231122 | 090900 | 2521376900 | 187000 | 186800 | 187300 | 185700 | 1768 |
| 621 | 20231122 | 090800 | 2191369100 | 186700 | 184400 | 186800 | 184400 | 1516 |
| 622 | 20231122 | 090700 | 1909570200 | 184500 | 184900 | 185100 | 184100 | 298 |
| 623 | 20231122 | 090600 | 1854608000 | 185100 | 184800 | 185300 | 184100 | 957 |
| 624 | 20231122 | 090500 | 1677922300 | 184700 | 183700 | 185000 | 183700 | 997 |
| 625 | 20231122 | 090400 | 1493842400 | 184100 | 181900 | 184300 | 181200 | 992 |
| 626 | 20231122 | 090300 | 1311971500 | 181200 | 180900 | 182300 | 180800 | 881 |
| 627 | 20231122 | 090200 | 1152009700 | 180800 | 180900 | 181900 | 180600 | 1458 |
| 628 | 20231122 | 090100 | 887918100 | 180800 | 180300 | 182000 | 180300 | 1552 |
| 629 | 20231122 | 090000 | 607425300 | 180300 | 181900 | 182000 | 180300 | 3118 |