34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 185900 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 7349 |
| 3 | 20231121 | 185800 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 4 | 20231121 | 185700 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 5 | 20231121 | 185600 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 6 | 20231121 | 185500 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 7 | 20231121 | 185400 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 8 | 20231121 | 185300 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 9 | 20231121 | 185200 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 10 | 20231121 | 185100 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 11 | 20231121 | 185000 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 12 | 20231121 | 184900 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 13 | 20231121 | 184800 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 14 | 20231121 | 184700 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 15 | 20231121 | 184600 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 16 | 20231121 | 184500 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 17 | 20231121 | 184400 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 18 | 20231121 | 184300 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 19 | 20231121 | 184200 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 20 | 20231121 | 184100 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 21 | 20231121 | 184000 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 22 | 20231121 | 183900 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 23 | 20231121 | 183800 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 24 | 20231121 | 183700 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 25 | 20231121 | 183600 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 26 | 20231121 | 183500 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 27 | 20231121 | 183400 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 28 | 20231121 | 183300 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 29 | 20231121 | 183200 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 30 | 20231121 | 183100 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 31 | 20231121 | 183000 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 32 | 20231121 | 182900 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 7349 |
| 33 | 20231121 | 182800 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 34 | 20231121 | 182700 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 35 | 20231121 | 182600 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 36 | 20231121 | 182500 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 37 | 20231121 | 182400 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 38 | 20231121 | 182300 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 39 | 20231121 | 182200 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 40 | 20231121 | 182100 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 41 | 20231121 | 182000 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 42 | 20231121 | 181900 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 43 | 20231121 | 181800 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 44 | 20231121 | 181700 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 45 | 20231121 | 181600 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 46 | 20231121 | 181500 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 47 | 20231121 | 181400 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 48 | 20231121 | 181300 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 49 | 20231121 | 181200 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 50 | 20231121 | 181100 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 51 | 20231121 | 181000 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 52 | 20231121 | 180900 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 53 | 20231121 | 180800 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 54 | 20231121 | 180700 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 55 | 20231121 | 180600 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 56 | 20231121 | 180500 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 57 | 20231121 | 180400 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 58 | 20231121 | 180300 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 59 | 20231121 | 180200 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 60 | 20231121 | 180100 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 61 | 20231121 | 180000 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 62 | 20231121 | 175900 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 7349 |
| 63 | 20231121 | 175800 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 64 | 20231121 | 175700 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 65 | 20231121 | 175600 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 66 | 20231121 | 175500 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 67 | 20231121 | 175400 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 68 | 20231121 | 175300 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 69 | 20231121 | 175200 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 70 | 20231121 | 175100 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 71 | 20231121 | 175000 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 72 | 20231121 | 174900 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 73 | 20231121 | 174800 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 74 | 20231121 | 174700 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 75 | 20231121 | 174600 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 76 | 20231121 | 174500 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 77 | 20231121 | 174400 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 78 | 20231121 | 174300 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 79 | 20231121 | 174200 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 80 | 20231121 | 174100 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 81 | 20231121 | 174000 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 82 | 20231121 | 173900 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 83 | 20231121 | 173800 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 84 | 20231121 | 173700 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 85 | 20231121 | 173600 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 86 | 20231121 | 173500 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 87 | 20231121 | 173400 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 88 | 20231121 | 173300 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 89 | 20231121 | 173200 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 90 | 20231121 | 173100 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 91 | 20231121 | 173000 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 92 | 20231121 | 172900 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 7349 |
| 93 | 20231121 | 172800 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 94 | 20231121 | 172700 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 95 | 20231121 | 172600 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 96 | 20231121 | 172500 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 97 | 20231121 | 172400 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 98 | 20231121 | 172300 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 99 | 20231121 | 172200 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 100 | 20231121 | 172100 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 101 | 20231121 | 172000 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 102 | 20231121 | 171900 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 103 | 20231121 | 171800 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 104 | 20231121 | 171700 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 105 | 20231121 | 171600 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 106 | 20231121 | 171500 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 107 | 20231121 | 171400 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 108 | 20231121 | 171300 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 109 | 20231121 | 171200 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 110 | 20231121 | 171100 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 111 | 20231121 | 171000 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 112 | 20231121 | 170900 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 113 | 20231121 | 170800 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 114 | 20231121 | 170700 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 115 | 20231121 | 170600 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 116 | 20231121 | 170500 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 117 | 20231121 | 170400 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 118 | 20231121 | 170300 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 119 | 20231121 | 170200 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 120 | 20231121 | 170100 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 121 | 20231121 | 170000 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 122 | 20231121 | 165900 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 7349 |
| 123 | 20231121 | 165800 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 124 | 20231121 | 165700 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 125 | 20231121 | 165600 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 126 | 20231121 | 165500 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 127 | 20231121 | 165400 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 128 | 20231121 | 165300 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 129 | 20231121 | 165200 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 130 | 20231121 | 165100 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 131 | 20231121 | 165000 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 132 | 20231121 | 164900 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 133 | 20231121 | 164800 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 134 | 20231121 | 164700 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 135 | 20231121 | 164600 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 136 | 20231121 | 164500 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 137 | 20231121 | 164400 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 138 | 20231121 | 164300 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 139 | 20231121 | 164200 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 140 | 20231121 | 164100 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 141 | 20231121 | 164000 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 142 | 20231121 | 163900 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 143 | 20231121 | 163800 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 144 | 20231121 | 163700 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 145 | 20231121 | 163600 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 146 | 20231121 | 163500 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 147 | 20231121 | 163400 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 148 | 20231121 | 163300 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 149 | 20231121 | 163200 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 150 | 20231121 | 163100 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 151 | 20231121 | 163000 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 152 | 20231121 | 162900 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 7349 |
| 153 | 20231121 | 162800 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 154 | 20231121 | 162700 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 155 | 20231121 | 162600 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 156 | 20231121 | 162500 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 157 | 20231121 | 162400 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 158 | 20231121 | 162300 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 159 | 20231121 | 162200 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 160 | 20231121 | 162100 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 161 | 20231121 | 162000 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 162 | 20231121 | 161900 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 163 | 20231121 | 161800 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 164 | 20231121 | 161700 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 165 | 20231121 | 161600 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 166 | 20231121 | 161500 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 167 | 20231121 | 161400 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 168 | 20231121 | 161300 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 169 | 20231121 | 161200 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 170 | 20231121 | 161100 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 171 | 20231121 | 161000 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 172 | 20231121 | 160900 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 173 | 20231121 | 160800 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 174 | 20231121 | 160700 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 175 | 20231121 | 160600 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 176 | 20231121 | 160500 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 177 | 20231121 | 160400 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 178 | 20231121 | 160300 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 179 | 20231121 | 160200 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 180 | 20231121 | 160100 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 181 | 20231121 | 160000 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 182 | 20231121 | 155900 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 7349 |
| 183 | 20231121 | 155800 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 184 | 20231121 | 155700 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 185 | 20231121 | 155600 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 186 | 20231121 | 155500 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 187 | 20231121 | 155400 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 188 | 20231121 | 155300 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 189 | 20231121 | 155200 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 190 | 20231121 | 155100 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 191 | 20231121 | 155000 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 192 | 20231121 | 154900 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 193 | 20231121 | 154800 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 194 | 20231121 | 154700 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 195 | 20231121 | 154600 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 196 | 20231121 | 154500 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 197 | 20231121 | 154400 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 198 | 20231121 | 154300 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 199 | 20231121 | 154200 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 200 | 20231121 | 154100 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 201 | 20231121 | 154000 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 202 | 20231121 | 153900 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 203 | 20231121 | 153800 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 204 | 20231121 | 153700 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 205 | 20231121 | 153600 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 206 | 20231121 | 153500 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 207 | 20231121 | 153400 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 208 | 20231121 | 153300 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 209 | 20231121 | 153200 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 210 | 20231121 | 153100 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 211 | 20231121 | 153000 | 8895479700 | 145800 | 145800 | 145800 | 145800 | 7349 |
| 212 | 20231121 | 152900 | 7823995500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 213 | 20231121 | 152800 | 7823995500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 214 | 20231121 | 152700 | 7823995500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 215 | 20231121 | 152600 | 7823995500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 216 | 20231121 | 152500 | 7823995500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 217 | 20231121 | 152400 | 7823995500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 218 | 20231121 | 152300 | 7823995500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 219 | 20231121 | 152200 | 7823995500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 220 | 20231121 | 152100 | 7823995500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 221 | 20231121 | 152000 | 7823995500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 222 | 20231121 | 151900 | 7823995500 | 145900 | 145400 | 145900 | 145400 | 467 |
| 223 | 20231121 | 151800 | 7755950800 | 145500 | 145400 | 145500 | 145300 | 108 |
| 224 | 20231121 | 151700 | 7740247300 | 145400 | 145400 | 145400 | 145300 | 122 |
| 225 | 20231121 | 151600 | 7722512800 | 145400 | 145300 | 145400 | 145300 | 320 |
| 226 | 20231121 | 151500 | 7676015600 | 145300 | 145300 | 145300 | 145200 | 103 |
| 227 | 20231121 | 151400 | 7661054100 | 145200 | 145300 | 145300 | 145200 | 182 |
| 228 | 20231121 | 151300 | 7634624300 | 145200 | 145300 | 145300 | 145200 | 102 |
| 229 | 20231121 | 151200 | 7619805100 | 145300 | 145200 | 145300 | 145100 | 99 |
| 230 | 20231121 | 151100 | 7605430600 | 145200 | 145100 | 145200 | 145100 | 108 |
| 231 | 20231121 | 151000 | 7589755400 | 145100 | 145000 | 145100 | 145000 | 82 |
| 232 | 20231121 | 150900 | 7577862100 | 145000 | 145100 | 145100 | 145000 | 84 |
| 233 | 20231121 | 150800 | 7565676400 | 145000 | 145000 | 145100 | 144900 | 367 |
| 234 | 20231121 | 150700 | 7512463400 | 145000 | 145000 | 145000 | 144900 | 103 |
| 235 | 20231121 | 150600 | 7497535200 | 144900 | 145100 | 145100 | 144900 | 112 |
| 236 | 20231121 | 150500 | 7481301700 | 145000 | 145000 | 145100 | 145000 | 385 |
| 237 | 20231121 | 150400 | 7425474600 | 145100 | 145000 | 145100 | 145000 | 80 |
| 238 | 20231121 | 150300 | 7413872300 | 145000 | 144900 | 145100 | 144900 | 592 |
| 239 | 20231121 | 150200 | 7328030400 | 144900 | 144900 | 145000 | 144900 | 42 |
| 240 | 20231121 | 150100 | 7321944200 | 144900 | 144900 | 145000 | 144900 | 137 |
| 241 | 20231121 | 150000 | 7302092400 | 145000 | 144700 | 145000 | 144700 | 275 |
| 242 | 20231121 | 145900 | 7262261000 | 144700 | 144800 | 144900 | 144700 | 231 |
| 243 | 20231121 | 145800 | 7228818200 | 144800 | 144800 | 144900 | 144800 | 140 |
| 244 | 20231121 | 145700 | 7208545800 | 144900 | 144800 | 145000 | 144800 | 245 |
| 245 | 20231121 | 145600 | 7173061200 | 145000 | 144800 | 145000 | 144800 | 95 |
| 246 | 20231121 | 145500 | 7159298700 | 145000 | 144900 | 145000 | 144800 | 241 |
| 247 | 20231121 | 145400 | 7124389100 | 144900 | 144900 | 145000 | 144900 | 122 |
| 248 | 20231121 | 145300 | 7106710100 | 145000 | 144900 | 145000 | 144800 | 194 |
| 249 | 20231121 | 145200 | 7078607800 | 144900 | 144800 | 145000 | 144800 | 211 |
| 250 | 20231121 | 145100 | 7048035900 | 144700 | 144900 | 145000 | 144700 | 174 |
| 251 | 20231121 | 145000 | 7022846700 | 144900 | 144800 | 145000 | 144700 | 376 |
| 252 | 20231121 | 144900 | 6968392100 | 144900 | 144900 | 145000 | 144800 | 218 |
| 253 | 20231121 | 144800 | 6936813400 | 144900 | 144900 | 145000 | 144900 | 106 |
| 254 | 20231121 | 144700 | 6921453200 | 144900 | 144900 | 145000 | 144800 | 212 |
| 255 | 20231121 | 144600 | 6890736900 | 145000 | 144900 | 145000 | 144900 | 99 |
| 256 | 20231121 | 144500 | 6876388900 | 144900 | 145000 | 145000 | 144900 | 110 |
| 257 | 20231121 | 144400 | 6860443500 | 145000 | 145100 | 145100 | 144800 | 193 |
| 258 | 20231121 | 144300 | 6832462800 | 145100 | 145100 | 145100 | 145000 | 98 |
| 259 | 20231121 | 144200 | 6818247300 | 145200 | 144700 | 145200 | 144700 | 862 |
| 260 | 20231121 | 144100 | 6693338600 | 144800 | 144800 | 144900 | 144700 | 328 |
| 261 | 20231121 | 144000 | 6645846400 | 144900 | 144900 | 145000 | 144800 | 396 |
| 262 | 20231121 | 143900 | 6588468600 | 144900 | 144800 | 145000 | 144800 | 104 |
| 263 | 20231121 | 143800 | 6573399000 | 144800 | 144900 | 144900 | 144800 | 197 |
| 264 | 20231121 | 143700 | 6544871100 | 144900 | 145000 | 145000 | 144800 | 140 |
| 265 | 20231121 | 143600 | 6524586400 | 145000 | 145000 | 145000 | 144900 | 147 |
| 266 | 20231121 | 143500 | 6503281200 | 145100 | 145200 | 145200 | 145000 | 120 |
| 267 | 20231121 | 143400 | 6485876400 | 145200 | 145100 | 145200 | 144900 | 410 |
| 268 | 20231121 | 143300 | 6426417000 | 145000 | 144900 | 145200 | 144800 | 496 |
| 269 | 20231121 | 143200 | 6354486000 | 144900 | 144900 | 145000 | 144800 | 83 |
| 270 | 20231121 | 143100 | 6342461500 | 144900 | 145000 | 145100 | 144900 | 225 |
| 271 | 20231121 | 143000 | 6309848000 | 145100 | 145000 | 145100 | 145000 | 36 |
| 272 | 20231121 | 142900 | 6304627200 | 145000 | 145000 | 145100 | 144900 | 192 |
| 273 | 20231121 | 142800 | 6276783700 | 145000 | 145000 | 145100 | 144900 | 163 |
| 274 | 20231121 | 142700 | 6253148700 | 145100 | 145000 | 145100 | 144900 | 327 |
| 275 | 20231121 | 142600 | 6205736100 | 145100 | 145100 | 145100 | 145000 | 96 |
| 276 | 20231121 | 142500 | 6191810600 | 145100 | 145200 | 145200 | 145000 | 273 |
| 277 | 20231121 | 142400 | 6152185100 | 145000 | 145000 | 145200 | 145000 | 73 |
| 278 | 20231121 | 142300 | 6141598600 | 145100 | 145100 | 145300 | 145100 | 184 |
| 279 | 20231121 | 142200 | 6114899900 | 145300 | 145100 | 145300 | 145000 | 239 |
| 280 | 20231121 | 142100 | 6080208600 | 145000 | 145200 | 145200 | 145000 | 121 |
| 281 | 20231121 | 142000 | 6062650400 | 145300 | 145300 | 145300 | 145000 | 111 |
| 282 | 20231121 | 141900 | 6046538700 | 145000 | 145200 | 145300 | 145000 | 169 |
| 283 | 20231121 | 141800 | 6022011200 | 145300 | 145000 | 145300 | 145000 | 378 |
| 284 | 20231121 | 141700 | 5967149500 | 145100 | 145100 | 145100 | 145000 | 105 |
| 285 | 20231121 | 141600 | 5951922100 | 145000 | 145100 | 145200 | 145000 | 152 |
| 286 | 20231121 | 141500 | 5929867000 | 145100 | 144900 | 145100 | 144800 | 214 |
| 287 | 20231121 | 141400 | 5898837400 | 145000 | 144900 | 145000 | 144800 | 232 |
| 288 | 20231121 | 141300 | 5865223400 | 144900 | 145000 | 145100 | 144900 | 160 |
| 289 | 20231121 | 141200 | 5842028900 | 145000 | 145000 | 145100 | 144900 | 256 |
| 290 | 20231121 | 141100 | 5804924700 | 145100 | 145100 | 145100 | 144900 | 73 |
| 291 | 20231121 | 141000 | 5794339500 | 145200 | 145000 | 145200 | 144900 | 265 |
| 292 | 20231121 | 140900 | 5755908000 | 145100 | 144900 | 145100 | 144900 | 398 |
| 293 | 20231121 | 140800 | 5698180000 | 144900 | 144900 | 145000 | 144800 | 220 |
| 294 | 20231121 | 140700 | 5666308100 | 144900 | 144900 | 145000 | 144800 | 117 |
| 295 | 20231121 | 140600 | 5649355200 | 144900 | 144800 | 144900 | 144800 | 131 |
| 296 | 20231121 | 140500 | 5630381200 | 144900 | 144900 | 145000 | 144800 | 317 |
| 297 | 20231121 | 140400 | 5584452300 | 144900 | 144800 | 144900 | 144800 | 160 |
| 298 | 20231121 | 140300 | 5561278700 | 144900 | 144900 | 144900 | 144800 | 192 |
| 299 | 20231121 | 140200 | 5533472100 | 144900 | 145000 | 145000 | 144900 | 80 |
| 300 | 20231121 | 140100 | 5521879900 | 144900 | 145000 | 145000 | 144900 | 300 |
| 301 | 20231121 | 140000 | 5478401300 | 145000 | 145000 | 145100 | 145000 | 91 |
| 302 | 20231121 | 135900 | 5465206000 | 145000 | 145000 | 145100 | 144900 | 220 |
| 303 | 20231121 | 135800 | 5433308800 | 145000 | 145000 | 145100 | 144900 | 80 |
| 304 | 20231121 | 135700 | 5421708600 | 144900 | 145100 | 145100 | 144900 | 190 |
| 305 | 20231121 | 135600 | 5394165100 | 145100 | 145100 | 145100 | 145000 | 138 |
| 306 | 20231121 | 135500 | 5374153300 | 145100 | 145100 | 145200 | 145000 | 111 |
| 307 | 20231121 | 135400 | 5358050200 | 145200 | 145000 | 145200 | 145000 | 205 |
| 308 | 20231121 | 135300 | 5328311500 | 145000 | 144800 | 145000 | 144800 | 355 |
| 309 | 20231121 | 135200 | 5276852800 | 145000 | 144900 | 145000 | 144800 | 147 |
| 310 | 20231121 | 135100 | 5255554900 | 144900 | 145000 | 145100 | 144900 | 192 |
| 311 | 20231121 | 135000 | 5227718100 | 145000 | 144900 | 145100 | 144900 | 197 |
| 312 | 20231121 | 134900 | 5199152700 | 144900 | 144900 | 145100 | 144900 | 194 |
| 313 | 20231121 | 134800 | 5171028400 | 145000 | 145000 | 145000 | 144900 | 284 |
| 314 | 20231121 | 134700 | 5129856300 | 144900 | 145000 | 145000 | 144900 | 129 |
| 315 | 20231121 | 134600 | 5111158400 | 144900 | 145000 | 145100 | 144900 | 152 |
| 316 | 20231121 | 134500 | 5089118800 | 144900 | 145000 | 145100 | 144900 | 110 |
| 317 | 20231121 | 134400 | 5073168000 | 145000 | 144900 | 145100 | 144900 | 117 |
| 318 | 20231121 | 134300 | 5056201300 | 145000 | 145000 | 145100 | 144800 | 131 |
| 319 | 20231121 | 134200 | 5037209000 | 145000 | 144900 | 145000 | 144800 | 249 |
| 320 | 20231121 | 134100 | 5001128500 | 145000 | 145000 | 145100 | 144900 | 296 |
| 321 | 20231121 | 134000 | 4958213500 | 145000 | 145000 | 145000 | 144900 | 542 |
| 322 | 20231121 | 133900 | 4879625100 | 145000 | 145000 | 145100 | 145000 | 117 |
| 323 | 20231121 | 133800 | 4862656000 | 145100 | 145100 | 145100 | 145000 | 295 |
| 324 | 20231121 | 133700 | 4819853700 | 145100 | 145100 | 145200 | 145100 | 124 |
| 325 | 20231121 | 133600 | 4801859100 | 145200 | 145300 | 145300 | 145100 | 240 |
| 326 | 20231121 | 133500 | 4767018600 | 145300 | 145200 | 145300 | 145200 | 110 |
| 327 | 20231121 | 133400 | 4751046400 | 145200 | 145200 | 145300 | 145200 | 184 |
| 328 | 20231121 | 133300 | 4724327200 | 145100 | 145200 | 145200 | 145100 | 295 |
| 329 | 20231121 | 133200 | 4681496300 | 145200 | 145100 | 145200 | 145100 | 81 |
| 330 | 20231121 | 133100 | 4669741900 | 145100 | 145100 | 145200 | 145100 | 139 |
| 331 | 20231121 | 133000 | 4649569600 | 145100 | 145100 | 145200 | 145100 | 298 |
| 332 | 20231121 | 132900 | 4606307000 | 145200 | 145200 | 145300 | 145200 | 188 |
| 333 | 20231121 | 132800 | 4579009100 | 145200 | 145200 | 145300 | 145200 | 115 |
| 334 | 20231121 | 132700 | 4562310700 | 145200 | 145200 | 145300 | 145200 | 175 |
| 335 | 20231121 | 132600 | 4536898600 | 145200 | 145200 | 145300 | 145200 | 105 |
| 336 | 20231121 | 132500 | 4521652300 | 145200 | 145300 | 145400 | 145200 | 373 |
| 337 | 20231121 | 132400 | 4467458800 | 145300 | 145300 | 145400 | 145300 | 194 |
| 338 | 20231121 | 132300 | 4439265500 | 145300 | 145400 | 145500 | 145300 | 254 |
| 339 | 20231121 | 132200 | 4402339100 | 145400 | 145400 | 145500 | 145400 | 124 |
| 340 | 20231121 | 132100 | 4384309100 | 145500 | 145500 | 145600 | 145400 | 551 |
| 341 | 20231121 | 132000 | 4304140400 | 145500 | 145600 | 145600 | 145500 | 262 |
| 342 | 20231121 | 131900 | 4265998800 | 145600 | 145600 | 145700 | 145600 | 74 |
| 343 | 20231121 | 131800 | 4255224000 | 145600 | 145700 | 145700 | 145600 | 122 |
| 344 | 20231121 | 131700 | 4237460100 | 145700 | 145600 | 145800 | 145600 | 175 |
| 345 | 20231121 | 131600 | 4211963900 | 145600 | 145700 | 145800 | 145600 | 127 |
| 346 | 20231121 | 131500 | 4193460600 | 145700 | 145700 | 145700 | 145700 | 119 |
| 347 | 20231121 | 131400 | 4176122300 | 145800 | 145700 | 145800 | 145700 | 189 |
| 348 | 20231121 | 131300 | 4148572200 | 145800 | 145700 | 145900 | 145700 | 223 |
| 349 | 20231121 | 131200 | 4116063000 | 145700 | 145900 | 145900 | 145700 | 163 |
| 350 | 20231121 | 131100 | 4092297700 | 145800 | 145800 | 145800 | 145800 | 49 |
| 351 | 20231121 | 131000 | 4085153500 | 145800 | 145900 | 145900 | 145800 | 135 |
| 352 | 20231121 | 130900 | 4065464100 | 146000 | 146000 | 146000 | 145900 | 138 |
| 353 | 20231121 | 130800 | 4045316900 | 146000 | 146000 | 146100 | 146000 | 57 |
| 354 | 20231121 | 130700 | 4036994000 | 146000 | 146100 | 146100 | 146000 | 60 |
| 355 | 20231121 | 130600 | 4028230600 | 146000 | 146100 | 146100 | 146000 | 60 |
| 356 | 20231121 | 130500 | 4019469700 | 146000 | 146100 | 146100 | 146000 | 21 |
| 357 | 20231121 | 130400 | 4016402400 | 146100 | 146100 | 146100 | 146000 | 25 |
| 358 | 20231121 | 130300 | 4012750800 | 146100 | 146100 | 146100 | 146000 | 33 |
| 359 | 20231121 | 130200 | 4007930400 | 146100 | 146100 | 146100 | 146100 | 1 |
| 360 | 20231121 | 130100 | 4007784300 | 146000 | 146000 | 146000 | 146000 | 28 |
| 361 | 20231121 | 130000 | 4003696300 | 146000 | 145900 | 146000 | 145800 | 367 |
| 362 | 20231121 | 125900 | 3950148700 | 145800 | 145900 | 145900 | 145800 | 258 |
| 363 | 20231121 | 125800 | 3912520700 | 145800 | 145900 | 145900 | 145800 | 102 |
| 364 | 20231121 | 125700 | 3897639700 | 145900 | 146100 | 146100 | 145900 | 124 |
| 365 | 20231121 | 125600 | 3879534200 | 146000 | 146000 | 146100 | 146000 | 35 |
| 366 | 20231121 | 125500 | 3874423200 | 146000 | 146000 | 146000 | 146000 | 36 |
| 367 | 20231121 | 125400 | 3869167200 | 146000 | 146100 | 146100 | 146000 | 74 |
| 368 | 20231121 | 125300 | 3858361600 | 146000 | 146100 | 146100 | 146000 | 36 |
| 369 | 20231121 | 125200 | 3853103400 | 146000 | 146000 | 146000 | 146000 | 35 |
| 370 | 20231121 | 125100 | 3847993400 | 146000 | 146100 | 146100 | 146000 | 82 |
| 371 | 20231121 | 125000 | 3836014300 | 146200 | 146100 | 146200 | 146100 | 105 |
| 372 | 20231121 | 124900 | 3820671300 | 146200 | 146200 | 146200 | 146200 | 17 |
| 373 | 20231121 | 124800 | 3818185900 | 146100 | 146100 | 146200 | 146100 | 24 |
| 374 | 20231121 | 124700 | 3814679300 | 146200 | 146100 | 146200 | 146100 | 25 |
| 375 | 20231121 | 124600 | 3811025300 | 146200 | 146100 | 146200 | 146100 | 414 |
| 376 | 20231121 | 124500 | 3750498600 | 146100 | 146200 | 146200 | 146100 | 53 |
| 377 | 20231121 | 124400 | 3742750500 | 146200 | 146200 | 146300 | 146200 | 16 |
| 378 | 20231121 | 124300 | 3740411000 | 146300 | 146300 | 146300 | 146200 | 76 |
| 379 | 20231121 | 124200 | 3729295600 | 146300 | 146300 | 146300 | 146300 | 1 |
| 380 | 20231121 | 124100 | 3729149300 | 146400 | 146400 | 146400 | 146400 | 4 |
| 381 | 20231121 | 124000 | 3728563700 | 146300 | 146400 | 146400 | 146300 | 336 |
| 382 | 20231121 | 123900 | 3679399900 | 146400 | 146300 | 146400 | 146300 | 39 |
| 383 | 20231121 | 123800 | 3673693600 | 146300 | 146300 | 146400 | 146300 | 24 |
| 384 | 20231121 | 123700 | 3670181700 | 146400 | 146400 | 146400 | 146300 | 30 |
| 385 | 20231121 | 123600 | 3665791300 | 146400 | 146300 | 146400 | 146300 | 47 |
| 386 | 20231121 | 123500 | 3658911900 | 146300 | 146400 | 146400 | 146300 | 23 |
| 387 | 20231121 | 123400 | 3655546200 | 146400 | 146300 | 146400 | 146300 | 48 |
| 388 | 20231121 | 123300 | 3648522000 | 146400 | 146300 | 146400 | 146300 | 36 |
| 389 | 20231121 | 123200 | 3643253100 | 146300 | 146400 | 146400 | 146300 | 97 |
| 390 | 20231121 | 123100 | 3629060800 | 146400 | 146300 | 146400 | 146300 | 39 |
| 391 | 20231121 | 123000 | 3623353000 | 146400 | 146300 | 146400 | 146300 | 37 |
| 392 | 20231121 | 122900 | 3617937900 | 146400 | 146300 | 146400 | 146300 | 42 |
| 393 | 20231121 | 122800 | 3611790700 | 146400 | 146400 | 146400 | 146400 | 17 |
| 394 | 20231121 | 122700 | 3609301900 | 146400 | 146400 | 146400 | 146300 | 35 |
| 395 | 20231121 | 122600 | 3604179900 | 146400 | 146400 | 146400 | 146400 | 29 |
| 396 | 20231121 | 122500 | 3599934300 | 146400 | 146400 | 146400 | 146300 | 178 |
| 397 | 20231121 | 122400 | 3573877400 | 146400 | 146400 | 146400 | 146300 | 17 |
| 398 | 20231121 | 122300 | 3571389600 | 146400 | 146300 | 146400 | 146300 | 90 |
| 399 | 20231121 | 122200 | 3558221600 | 146300 | 146200 | 146300 | 146100 | 115 |
| 400 | 20231121 | 122100 | 3541410700 | 146200 | 146200 | 146200 | 146200 | 101 |
| 401 | 20231121 | 122000 | 3526644500 | 146200 | 146300 | 146300 | 146200 | 33 |
| 402 | 20231121 | 121900 | 3521819300 | 146200 | 146300 | 146300 | 146200 | 28 |
| 403 | 20231121 | 121800 | 3517723700 | 146200 | 146200 | 146300 | 146200 | 34 |
| 404 | 20231121 | 121700 | 3512751900 | 146200 | 146200 | 146200 | 146200 | 26 |
| 405 | 20231121 | 121600 | 3508950700 | 146300 | 146200 | 146300 | 146200 | 60 |
| 406 | 20231121 | 121500 | 3500175900 | 146200 | 146200 | 146300 | 146200 | 37 |
| 407 | 20231121 | 121400 | 3494765200 | 146300 | 146300 | 146300 | 146200 | 19 |
| 408 | 20231121 | 121300 | 3491986100 | 146300 | 146300 | 146300 | 146300 | 44 |
| 409 | 20231121 | 121200 | 3485548900 | 146300 | 146300 | 146400 | 146300 | 69 |
| 410 | 20231121 | 121100 | 3475450300 | 146400 | 146400 | 146400 | 146300 | 42 |
| 411 | 20231121 | 121000 | 3469304400 | 146400 | 146300 | 146400 | 146300 | 18 |
| 412 | 20231121 | 120900 | 3466670000 | 146300 | 146400 | 146400 | 146300 | 53 |
| 413 | 20231121 | 120800 | 3458912600 | 146400 | 146400 | 146400 | 146300 | 33 |
| 414 | 20231121 | 120700 | 3454083600 | 146400 | 146200 | 146400 | 146100 | 194 |
| 415 | 20231121 | 120600 | 3425717700 | 146200 | 146200 | 146200 | 146100 | 20 |
| 416 | 20231121 | 120500 | 3422794600 | 146200 | 146200 | 146200 | 146100 | 39 |
| 417 | 20231121 | 120400 | 3417093400 | 146200 | 146200 | 146200 | 146100 | 25 |
| 418 | 20231121 | 120300 | 3413439300 | 146200 | 146200 | 146200 | 146200 | 9 |
| 419 | 20231121 | 120200 | 3412123500 | 146100 | 146200 | 146200 | 146100 | 60 |
| 420 | 20231121 | 120100 | 3403353900 | 146200 | 146200 | 146200 | 146100 | 15 |
| 421 | 20231121 | 120000 | 3401162000 | 146200 | 146100 | 146200 | 146100 | 12 |
| 422 | 20231121 | 115900 | 3399407700 | 146100 | 146200 | 146200 | 146100 | 49 |
| 423 | 20231121 | 115800 | 3392245300 | 146100 | 146100 | 146200 | 146000 | 159 |
| 424 | 20231121 | 115700 | 3369011300 | 146200 | 146200 | 146300 | 146200 | 28 |
| 425 | 20231121 | 115600 | 3364916500 | 146200 | 146200 | 146300 | 146200 | 46 |
| 426 | 20231121 | 115500 | 3358190000 | 146200 | 146300 | 146300 | 146200 | 89 |
| 427 | 20231121 | 115400 | 3345175100 | 146200 | 146400 | 146400 | 146200 | 133 |
| 428 | 20231121 | 115300 | 3325717600 | 146400 | 146400 | 146400 | 146300 | 145 |
| 429 | 20231121 | 115200 | 3304493100 | 146300 | 146400 | 146400 | 146300 | 60 |
| 430 | 20231121 | 115100 | 3295711800 | 146400 | 146300 | 146400 | 146300 | 29 |
| 431 | 20231121 | 115000 | 3291467800 | 146300 | 146400 | 146400 | 146300 | 63 |
| 432 | 20231121 | 114900 | 3282250200 | 146400 | 146400 | 146400 | 146300 | 33 |
| 433 | 20231121 | 114800 | 3277420700 | 146400 | 146300 | 146400 | 146300 | 183 |
| 434 | 20231121 | 114700 | 3250644500 | 146300 | 146300 | 146300 | 146200 | 14 |
| 435 | 20231121 | 114600 | 3248596700 | 146300 | 146300 | 146300 | 146200 | 39 |
| 436 | 20231121 | 114500 | 3242892300 | 146300 | 146300 | 146300 | 146200 | 56 |
| 437 | 20231121 | 114400 | 3234700400 | 146200 | 146200 | 146300 | 146200 | 36 |
| 438 | 20231121 | 114300 | 3229436200 | 146200 | 146100 | 146300 | 146000 | 218 |
| 439 | 20231121 | 114200 | 3197583600 | 146000 | 146000 | 146100 | 146000 | 57 |
| 440 | 20231121 | 114100 | 3189258700 | 146000 | 146000 | 146100 | 146000 | 40 |
| 441 | 20231121 | 114000 | 3183417700 | 146000 | 146000 | 146100 | 146000 | 48 |
| 442 | 20231121 | 113900 | 3176408700 | 146000 | 146100 | 146100 | 146000 | 54 |
| 443 | 20231121 | 113800 | 3168523100 | 146100 | 146000 | 146100 | 146000 | 40 |
| 444 | 20231121 | 113700 | 3162680100 | 146000 | 146000 | 146100 | 146000 | 12 |
| 445 | 20231121 | 113600 | 3160927300 | 146000 | 146000 | 146000 | 145900 | 31 |
| 446 | 20231121 | 113500 | 3156402300 | 145900 | 145900 | 146000 | 145900 | 89 |
| 447 | 20231121 | 113400 | 3143414300 | 145900 | 145900 | 145900 | 145900 | 20 |
| 448 | 20231121 | 113300 | 3140496300 | 146000 | 145900 | 146000 | 145900 | 40 |
| 449 | 20231121 | 113200 | 3134658900 | 145900 | 145800 | 146000 | 145800 | 24 |
| 450 | 20231121 | 113100 | 3131157000 | 146000 | 145900 | 146000 | 145800 | 81 |
| 451 | 20231121 | 113000 | 3119337200 | 145900 | 146000 | 146000 | 145800 | 24 |
| 452 | 20231121 | 112900 | 3115834600 | 146000 | 145800 | 146000 | 145700 | 189 |
| 453 | 20231121 | 112800 | 3088268900 | 145800 | 145900 | 145900 | 145800 | 32 |
| 454 | 20231121 | 112700 | 3083600400 | 145900 | 145900 | 145900 | 145800 | 31 |
| 455 | 20231121 | 112600 | 3079078700 | 145900 | 145900 | 145900 | 145800 | 34 |
| 456 | 20231121 | 112500 | 3074119300 | 145900 | 145900 | 145900 | 145800 | 47 |
| 457 | 20231121 | 112400 | 3067263300 | 145900 | 145900 | 145900 | 145900 | 13 |
| 458 | 20231121 | 112300 | 3065366600 | 145800 | 145900 | 145900 | 145800 | 45 |
| 459 | 20231121 | 112200 | 3058803200 | 145900 | 145800 | 145900 | 145800 | 20 |
| 460 | 20231121 | 112100 | 3055886200 | 145900 | 145900 | 145900 | 145800 | 60 |
| 461 | 20231121 | 112000 | 3047133900 | 145800 | 145900 | 145900 | 145800 | 40 |
| 462 | 20231121 | 111900 | 3041299900 | 145800 | 145900 | 146100 | 145800 | 182 |
| 463 | 20231121 | 111800 | 3014745400 | 146000 | 146100 | 146100 | 146000 | 114 |
| 464 | 20231121 | 111700 | 2998098100 | 146100 | 146100 | 146100 | 146000 | 31 |
| 465 | 20231121 | 111600 | 2993570800 | 146000 | 146000 | 146100 | 146000 | 28 |
| 466 | 20231121 | 111500 | 2989481800 | 146100 | 146100 | 146100 | 146100 | 24 |
| 467 | 20231121 | 111400 | 2985975400 | 146200 | 146000 | 146200 | 146000 | 174 |
| 468 | 20231121 | 111300 | 2960565000 | 146000 | 146000 | 146200 | 146000 | 29 |
| 469 | 20231121 | 111200 | 2956330000 | 146000 | 146200 | 146200 | 146000 | 18 |
| 470 | 20231121 | 111100 | 2953700800 | 146000 | 146200 | 146300 | 146000 | 37 |
| 471 | 20231121 | 111000 | 2948289800 | 146200 | 146100 | 146300 | 146100 | 95 |
| 472 | 20231121 | 110900 | 2934401800 | 146100 | 146000 | 146100 | 146000 | 39 |
| 473 | 20231121 | 110800 | 2928705400 | 146000 | 146100 | 146100 | 146000 | 55 |
| 474 | 20231121 | 110700 | 2920674500 | 146200 | 146100 | 146200 | 146100 | 12 |
| 475 | 20231121 | 110600 | 2918920200 | 146100 | 146100 | 146200 | 146100 | 116 |
| 476 | 20231121 | 110500 | 2901971900 | 146100 | 146100 | 146200 | 146100 | 9 |
| 477 | 20231121 | 110400 | 2900656300 | 146200 | 146300 | 146300 | 146100 | 21 |
| 478 | 20231121 | 110300 | 2897585300 | 146000 | 146200 | 146200 | 146000 | 28 |
| 479 | 20231121 | 110200 | 2893495000 | 146100 | 146100 | 146200 | 146000 | 156 |
| 480 | 20231121 | 110100 | 2870706500 | 146100 | 146000 | 146200 | 146000 | 161 |
| 481 | 20231121 | 110000 | 2847193800 | 146100 | 146300 | 146300 | 146100 | 68 |
| 482 | 20231121 | 105900 | 2837257200 | 146300 | 146200 | 146300 | 146000 | 58 |
| 483 | 20231121 | 105800 | 2828778700 | 146300 | 146000 | 146300 | 145900 | 481 |
| 484 | 20231121 | 105700 | 2758524600 | 145900 | 146000 | 146000 | 145900 | 121 |
| 485 | 20231121 | 105600 | 2740866900 | 146000 | 145800 | 146000 | 145800 | 15 |
| 486 | 20231121 | 105500 | 2738677600 | 145800 | 146000 | 146000 | 145700 | 1141 |
| 487 | 20231121 | 105400 | 2572305700 | 145900 | 145900 | 146000 | 145900 | 61 |
| 488 | 20231121 | 105300 | 2563404800 | 145900 | 145800 | 145900 | 145800 | 152 |
| 489 | 20231121 | 105200 | 2541236900 | 145800 | 145800 | 145900 | 145800 | 42 |
| 490 | 20231121 | 105100 | 2535112500 | 145900 | 145800 | 146000 | 145800 | 482 |
| 491 | 20231121 | 105000 | 2464796200 | 145700 | 145800 | 145800 | 145700 | 83 |
| 492 | 20231121 | 104900 | 2452700500 | 145800 | 145800 | 145800 | 145700 | 28 |
| 493 | 20231121 | 104800 | 2448619200 | 145800 | 145700 | 145800 | 145700 | 100 |
| 494 | 20231121 | 104700 | 2434040800 | 145800 | 145700 | 145800 | 145700 | 26 |
| 495 | 20231121 | 104600 | 2430252000 | 145800 | 145700 | 145800 | 145700 | 47 |
| 496 | 20231121 | 104500 | 2423403100 | 145700 | 145800 | 145900 | 145700 | 46 |
| 497 | 20231121 | 104400 | 2416695500 | 145900 | 145800 | 145900 | 145800 | 80 |
| 498 | 20231121 | 104300 | 2405031300 | 145900 | 145800 | 145900 | 145800 | 15 |
| 499 | 20231121 | 104200 | 2402844000 | 145900 | 145900 | 145900 | 145800 | 13 |
| 500 | 20231121 | 104100 | 2400947900 | 145900 | 145900 | 146000 | 145900 | 202 |
| 501 | 20231121 | 104000 | 2371475800 | 145900 | 145900 | 145900 | 145900 | 11 |
| 502 | 20231121 | 103900 | 2369870900 | 145900 | 145900 | 146000 | 145800 | 263 |
| 503 | 20231121 | 103800 | 2331502100 | 146000 | 146000 | 146000 | 145900 | 20 |
| 504 | 20231121 | 103700 | 2328583200 | 146000 | 146000 | 146000 | 146000 | 65 |
| 505 | 20231121 | 103600 | 2319093200 | 146100 | 146100 | 146100 | 146000 | 25 |
| 506 | 20231121 | 103500 | 2315442900 | 146100 | 146100 | 146200 | 146100 | 28 |
| 507 | 20231121 | 103400 | 2311351800 | 146100 | 146100 | 146200 | 146100 | 16 |
| 508 | 20231121 | 103300 | 2309013700 | 146100 | 146100 | 146100 | 146100 | 67 |
| 509 | 20231121 | 103200 | 2299225000 | 146200 | 146300 | 146300 | 146200 | 32 |
| 510 | 20231121 | 103100 | 2294545900 | 146000 | 146200 | 146200 | 146000 | 258 |
| 511 | 20231121 | 103000 | 2256828500 | 146200 | 146100 | 146300 | 146100 | 122 |
| 512 | 20231121 | 102900 | 2238991700 | 146100 | 146000 | 146100 | 145900 | 816 |
| 513 | 20231121 | 102800 | 2119845100 | 145900 | 145700 | 145900 | 145700 | 227 |
| 514 | 20231121 | 102700 | 2086735700 | 145600 | 145700 | 145700 | 145600 | 51 |
| 515 | 20231121 | 102600 | 2079306600 | 145700 | 145700 | 145700 | 145600 | 319 |
| 516 | 20231121 | 102500 | 2032829900 | 145700 | 145700 | 145800 | 145700 | 201 |
| 517 | 20231121 | 102400 | 2003543500 | 145800 | 145700 | 145800 | 145700 | 70 |
| 518 | 20231121 | 102300 | 1993338300 | 145700 | 145700 | 145800 | 145700 | 31 |
| 519 | 20231121 | 102200 | 1988820300 | 145700 | 145700 | 145800 | 145700 | 40 |
| 520 | 20231121 | 102100 | 1982991800 | 145700 | 145600 | 145800 | 145600 | 30 |
| 521 | 20231121 | 102000 | 1978622100 | 145700 | 145500 | 145700 | 145500 | 233 |
| 522 | 20231121 | 101900 | 1944696100 | 145600 | 145600 | 145700 | 145500 | 263 |
| 523 | 20231121 | 101800 | 1906424100 | 145600 | 145600 | 145600 | 145600 | 182 |
| 524 | 20231121 | 101700 | 1879924900 | 145600 | 145900 | 145900 | 145600 | 118 |
| 525 | 20231121 | 101600 | 1862734000 | 145800 | 145800 | 145900 | 145800 | 112 |
| 526 | 20231121 | 101500 | 1846404100 | 145800 | 145800 | 145900 | 145800 | 94 |
| 527 | 20231121 | 101400 | 1832698800 | 145800 | 145800 | 146000 | 145800 | 51 |
| 528 | 20231121 | 101300 | 1825261700 | 145800 | 145900 | 145900 | 145800 | 55 |
| 529 | 20231121 | 101200 | 1817239600 | 145900 | 145900 | 146000 | 145900 | 76 |
| 530 | 20231121 | 101100 | 1806150800 | 145900 | 146000 | 146000 | 145800 | 225 |
| 531 | 20231121 | 101000 | 1773305200 | 146100 | 146000 | 146100 | 146000 | 6 |
| 532 | 20231121 | 100900 | 1772428800 | 146100 | 145900 | 146100 | 145800 | 273 |
| 533 | 20231121 | 100800 | 1732582300 | 145800 | 145900 | 145900 | 145800 | 86 |
| 534 | 20231121 | 100700 | 1720036300 | 145900 | 146000 | 146000 | 145900 | 99 |
| 535 | 20231121 | 100600 | 1705585300 | 146000 | 146000 | 146100 | 146000 | 34 |
| 536 | 20231121 | 100500 | 1700620800 | 146000 | 146000 | 146100 | 146000 | 11 |
| 537 | 20231121 | 100400 | 1699014700 | 146100 | 146100 | 146200 | 146000 | 230 |
| 538 | 20231121 | 100300 | 1665412100 | 146000 | 146100 | 146100 | 146000 | 18 |
| 539 | 20231121 | 100200 | 1662783300 | 146100 | 145900 | 146100 | 145900 | 93 |
| 540 | 20231121 | 100100 | 1649206700 | 146100 | 146100 | 146200 | 145900 | 56 |
| 541 | 20231121 | 100000 | 1641028200 | 146100 | 146200 | 146200 | 146100 | 63 |
| 542 | 20231121 | 095900 | 1631823800 | 146200 | 146100 | 146200 | 146100 | 43 |
| 543 | 20231121 | 095800 | 1625539600 | 146200 | 146200 | 146200 | 146100 | 24 |
| 544 | 20231121 | 095700 | 1622032800 | 146200 | 146100 | 146200 | 146100 | 58 |
| 545 | 20231121 | 095600 | 1613558800 | 146100 | 146100 | 146200 | 146100 | 27 |
| 546 | 20231121 | 095500 | 1609613300 | 146200 | 146400 | 146400 | 146200 | 27 |
| 547 | 20231121 | 095400 | 1605664300 | 146300 | 146200 | 146300 | 146100 | 32 |
| 548 | 20231121 | 095300 | 1600986500 | 146300 | 146200 | 146300 | 146200 | 161 |
| 549 | 20231121 | 095200 | 1577437400 | 146100 | 145900 | 146200 | 145900 | 181 |
| 550 | 20231121 | 095100 | 1551007800 | 145900 | 145900 | 146000 | 145900 | 97 |
| 551 | 20231121 | 095000 | 1536854600 | 146100 | 145900 | 146100 | 145900 | 20 |
| 552 | 20231121 | 094900 | 1533934600 | 146200 | 146100 | 146300 | 146100 | 111 |
| 553 | 20231121 | 094800 | 1517703300 | 146000 | 146000 | 146100 | 145900 | 106 |
| 554 | 20231121 | 094700 | 1502227200 | 146000 | 146000 | 146400 | 145900 | 1404 |
| 555 | 20231121 | 094600 | 1297104400 | 145900 | 146000 | 146000 | 145900 | 71 |
| 556 | 20231121 | 094500 | 1286742500 | 146000 | 146000 | 146000 | 145900 | 20 |
| 557 | 20231121 | 094400 | 1283824200 | 145900 | 146000 | 146000 | 145900 | 47 |
| 558 | 20231121 | 094300 | 1276966200 | 145900 | 146000 | 146000 | 145900 | 32 |
| 559 | 20231121 | 094200 | 1272296100 | 146100 | 146200 | 146200 | 146000 | 110 |
| 560 | 20231121 | 094100 | 1256225500 | 146100 | 146100 | 146100 | 146100 | 30 |
| 561 | 20231121 | 094000 | 1251842500 | 146200 | 146500 | 146500 | 146200 | 180 |
| 562 | 20231121 | 093900 | 1225502700 | 146400 | 146400 | 146500 | 146400 | 64 |
| 563 | 20231121 | 093800 | 1216131900 | 146500 | 146300 | 146500 | 146300 | 51 |
| 564 | 20231121 | 093700 | 1208664900 | 146400 | 146300 | 146400 | 146300 | 62 |
| 565 | 20231121 | 093600 | 1199592500 | 146400 | 146400 | 146400 | 146300 | 37 |
| 566 | 20231121 | 093500 | 1194178400 | 146500 | 146500 | 146500 | 146300 | 36 |
| 567 | 20231121 | 093400 | 1188907000 | 146500 | 146500 | 146600 | 146500 | 52 |
| 568 | 20231121 | 093300 | 1181287800 | 146500 | 146200 | 146500 | 146200 | 87 |
| 569 | 20231121 | 093200 | 1168562000 | 146300 | 146200 | 146300 | 146000 | 81 |
| 570 | 20231121 | 093100 | 1156721500 | 146200 | 145600 | 146200 | 145600 | 609 |
| 571 | 20231121 | 093000 | 1067852400 | 145700 | 145700 | 145800 | 145600 | 39 |
| 572 | 20231121 | 092900 | 1062172300 | 145700 | 145600 | 145800 | 145600 | 46 |
| 573 | 20231121 | 092800 | 1055473700 | 145900 | 145600 | 145900 | 145600 | 113 |
| 574 | 20231121 | 092700 | 1039004000 | 145600 | 145800 | 145800 | 145600 | 132 |
| 575 | 20231121 | 092600 | 1019783200 | 145800 | 145700 | 145800 | 145600 | 177 |
| 576 | 20231121 | 092500 | 993994900 | 145700 | 145800 | 145800 | 145700 | 60 |
| 577 | 20231121 | 092400 | 985252000 | 145700 | 145800 | 145900 | 145700 | 127 |
| 578 | 20231121 | 092300 | 966736400 | 145700 | 145900 | 145900 | 145700 | 123 |
| 579 | 20231121 | 092200 | 948806300 | 145900 | 146000 | 146100 | 145900 | 177 |
| 580 | 20231121 | 092100 | 922964600 | 146000 | 146000 | 146100 | 146000 | 41 |
| 581 | 20231121 | 092000 | 916978100 | 146000 | 146100 | 146200 | 146000 | 170 |
| 582 | 20231121 | 091900 | 892139700 | 146100 | 146100 | 146200 | 146100 | 36 |
| 583 | 20231121 | 091800 | 886879700 | 146100 | 146100 | 146200 | 146100 | 56 |
| 584 | 20231121 | 091700 | 878697800 | 146100 | 146100 | 146100 | 146100 | 28 |
| 585 | 20231121 | 091600 | 874607000 | 146100 | 146300 | 146300 | 146100 | 142 |
| 586 | 20231121 | 091500 | 853850100 | 146300 | 146200 | 146300 | 146200 | 30 |
| 587 | 20231121 | 091400 | 849463600 | 146200 | 146300 | 146300 | 146200 | 258 |
| 588 | 20231121 | 091300 | 811741000 | 146300 | 146200 | 146300 | 146200 | 129 |
| 589 | 20231121 | 091200 | 792869100 | 146200 | 146300 | 146300 | 146200 | 214 |
| 590 | 20231121 | 091100 | 761578900 | 146400 | 146200 | 146500 | 146200 | 266 |
| 591 | 20231121 | 091000 | 722642600 | 146200 | 146400 | 146500 | 146200 | 72 |
| 592 | 20231121 | 090900 | 712109700 | 146400 | 146500 | 146500 | 146400 | 155 |
| 593 | 20231121 | 090800 | 689404400 | 146400 | 146800 | 146800 | 146200 | 154 |
| 594 | 20231121 | 090700 | 666849000 | 146800 | 146600 | 146800 | 146400 | 157 |
| 595 | 20231121 | 090600 | 643841800 | 146600 | 146800 | 147000 | 146400 | 265 |
| 596 | 20231121 | 090500 | 604984300 | 146800 | 146800 | 147100 | 146800 | 93 |
| 597 | 20231121 | 090400 | 591330400 | 146800 | 147300 | 147300 | 146800 | 272 |
| 598 | 20231121 | 090300 | 551337100 | 147100 | 147200 | 147500 | 146900 | 1649 |
| 599 | 20231121 | 090200 | 308419400 | 147200 | 147300 | 147500 | 146900 | 647 |
| 600 | 20231121 | 090100 | 213166200 | 147300 | 146700 | 147300 | 146500 | 111 |
| 601 | 20231121 | 090000 | 196864800 | 146700 | 147500 | 147500 | 146000 | 1339 |