34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 185200 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 4382 |
| 3 | 20231121 | 185100 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 4 | 20231121 | 185000 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 5 | 20231121 | 184900 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 6 | 20231121 | 184800 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 7 | 20231121 | 184700 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 8 | 20231121 | 184600 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 9 | 20231121 | 184500 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 10 | 20231121 | 184400 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 11 | 20231121 | 184300 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 12 | 20231121 | 184200 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 13 | 20231121 | 184100 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 14 | 20231121 | 184000 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 15 | 20231121 | 183900 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 16 | 20231121 | 183800 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 17 | 20231121 | 183700 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 18 | 20231121 | 183600 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 19 | 20231121 | 183500 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 20 | 20231121 | 183400 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 21 | 20231121 | 183300 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 22 | 20231121 | 183200 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 23 | 20231121 | 183100 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 24 | 20231121 | 183000 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 25 | 20231121 | 182900 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 26 | 20231121 | 182800 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 27 | 20231121 | 182700 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 28 | 20231121 | 182600 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 29 | 20231121 | 182500 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 30 | 20231121 | 182400 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 31 | 20231121 | 182300 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 32 | 20231121 | 182200 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 4382 |
| 33 | 20231121 | 182100 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 34 | 20231121 | 182000 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 35 | 20231121 | 181900 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 36 | 20231121 | 181800 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 37 | 20231121 | 181700 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 38 | 20231121 | 181600 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 39 | 20231121 | 181500 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 40 | 20231121 | 181400 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 41 | 20231121 | 181300 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 42 | 20231121 | 181200 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 43 | 20231121 | 181100 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 44 | 20231121 | 181000 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 45 | 20231121 | 180900 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 46 | 20231121 | 180800 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 47 | 20231121 | 180700 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 48 | 20231121 | 180600 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 49 | 20231121 | 180500 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 50 | 20231121 | 180400 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 51 | 20231121 | 180300 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 52 | 20231121 | 180200 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 53 | 20231121 | 180100 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 54 | 20231121 | 180000 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 55 | 20231121 | 175900 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 56 | 20231121 | 175800 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 57 | 20231121 | 175700 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 58 | 20231121 | 175600 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 59 | 20231121 | 175500 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 60 | 20231121 | 175400 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 61 | 20231121 | 175300 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 62 | 20231121 | 175200 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 4382 |
| 63 | 20231121 | 175100 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 64 | 20231121 | 175000 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 65 | 20231121 | 174900 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 66 | 20231121 | 174800 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 67 | 20231121 | 174700 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 68 | 20231121 | 174600 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 69 | 20231121 | 174500 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 70 | 20231121 | 174400 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 71 | 20231121 | 174300 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 72 | 20231121 | 174200 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 73 | 20231121 | 174100 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 74 | 20231121 | 174000 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 75 | 20231121 | 173900 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 76 | 20231121 | 173800 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 77 | 20231121 | 173700 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 78 | 20231121 | 173600 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 79 | 20231121 | 173500 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 80 | 20231121 | 173400 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 81 | 20231121 | 173300 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 82 | 20231121 | 173200 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 83 | 20231121 | 173100 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 84 | 20231121 | 173000 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 85 | 20231121 | 172900 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 86 | 20231121 | 172800 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 87 | 20231121 | 172700 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 88 | 20231121 | 172600 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 89 | 20231121 | 172500 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 90 | 20231121 | 172400 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 91 | 20231121 | 172300 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 92 | 20231121 | 172200 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 4382 |
| 93 | 20231121 | 172100 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 94 | 20231121 | 172000 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 95 | 20231121 | 171900 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 96 | 20231121 | 171800 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 97 | 20231121 | 171700 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 98 | 20231121 | 171600 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 99 | 20231121 | 171500 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 100 | 20231121 | 171400 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 101 | 20231121 | 171300 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 102 | 20231121 | 171200 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 103 | 20231121 | 171100 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 104 | 20231121 | 171000 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 105 | 20231121 | 170900 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 106 | 20231121 | 170800 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 107 | 20231121 | 170700 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 108 | 20231121 | 170600 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 109 | 20231121 | 170500 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 110 | 20231121 | 170400 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 111 | 20231121 | 170300 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 112 | 20231121 | 170200 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 113 | 20231121 | 170100 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 114 | 20231121 | 170000 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 115 | 20231121 | 165900 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 116 | 20231121 | 165800 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 117 | 20231121 | 165700 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 118 | 20231121 | 165600 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 119 | 20231121 | 165500 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 120 | 20231121 | 165400 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 121 | 20231121 | 165300 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 122 | 20231121 | 165200 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 4382 |
| 123 | 20231121 | 165100 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 124 | 20231121 | 165000 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 125 | 20231121 | 164900 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 126 | 20231121 | 164800 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 127 | 20231121 | 164700 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 128 | 20231121 | 164600 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 129 | 20231121 | 164500 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 130 | 20231121 | 164400 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 131 | 20231121 | 164300 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 132 | 20231121 | 164200 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 133 | 20231121 | 164100 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 134 | 20231121 | 164000 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 135 | 20231121 | 163900 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 136 | 20231121 | 163800 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 137 | 20231121 | 163700 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 138 | 20231121 | 163600 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 139 | 20231121 | 163500 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 140 | 20231121 | 163400 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 141 | 20231121 | 163300 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 142 | 20231121 | 163200 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 143 | 20231121 | 163100 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 144 | 20231121 | 163000 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 145 | 20231121 | 162900 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 146 | 20231121 | 162800 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 147 | 20231121 | 162700 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 148 | 20231121 | 162600 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 149 | 20231121 | 162500 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 150 | 20231121 | 162400 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 151 | 20231121 | 162300 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 152 | 20231121 | 162200 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 4382 |
| 153 | 20231121 | 162100 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 154 | 20231121 | 162000 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 155 | 20231121 | 161900 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 156 | 20231121 | 161800 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 157 | 20231121 | 161700 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 158 | 20231121 | 161600 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 159 | 20231121 | 161500 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 160 | 20231121 | 161400 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 161 | 20231121 | 161300 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 162 | 20231121 | 161200 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 163 | 20231121 | 161100 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 164 | 20231121 | 161000 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 165 | 20231121 | 160900 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 166 | 20231121 | 160800 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 167 | 20231121 | 160700 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 168 | 20231121 | 160600 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 169 | 20231121 | 160500 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 170 | 20231121 | 160400 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 171 | 20231121 | 160300 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 172 | 20231121 | 160200 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 173 | 20231121 | 160100 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 174 | 20231121 | 160000 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 175 | 20231121 | 155900 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 176 | 20231121 | 155800 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 177 | 20231121 | 155700 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 178 | 20231121 | 155600 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 179 | 20231121 | 155500 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 180 | 20231121 | 155400 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 181 | 20231121 | 155300 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 182 | 20231121 | 155200 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 4382 |
| 183 | 20231121 | 155100 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 184 | 20231121 | 155000 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 185 | 20231121 | 154900 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 186 | 20231121 | 154800 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 187 | 20231121 | 154700 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 188 | 20231121 | 154600 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 189 | 20231121 | 154500 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 190 | 20231121 | 154400 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 191 | 20231121 | 154300 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 192 | 20231121 | 154200 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 193 | 20231121 | 154100 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 194 | 20231121 | 154000 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 195 | 20231121 | 153900 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 196 | 20231121 | 153800 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 197 | 20231121 | 153700 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 198 | 20231121 | 153600 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 199 | 20231121 | 153500 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 200 | 20231121 | 153400 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 201 | 20231121 | 153300 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 202 | 20231121 | 153200 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 203 | 20231121 | 153100 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 0 |
| 204 | 20231121 | 153000 | 10572186100 | 156300 | 156300 | 156300 | 156300 | 4382 |
| 205 | 20231121 | 152900 | 9887279500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 206 | 20231121 | 152800 | 9887279500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 207 | 20231121 | 152700 | 9887279500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 208 | 20231121 | 152600 | 9887279500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 209 | 20231121 | 152500 | 9887279500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 210 | 20231121 | 152400 | 9887279500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 211 | 20231121 | 152300 | 9887279500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 212 | 20231121 | 152200 | 9887279500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 213 | 20231121 | 152100 | 9887279500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 214 | 20231121 | 152000 | 9887279500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 215 | 20231121 | 151900 | 9887279500 | 156500 | 156800 | 156800 | 156500 | 151 |
| 216 | 20231121 | 151800 | 9863612700 | 156500 | 156700 | 156800 | 156500 | 683 |
| 217 | 20231121 | 151700 | 9756647900 | 156700 | 156600 | 156700 | 156600 | 157 |
| 218 | 20231121 | 151600 | 9732050100 | 156700 | 156800 | 156800 | 156500 | 120 |
| 219 | 20231121 | 151500 | 9713250300 | 156800 | 156600 | 156800 | 156500 | 127 |
| 220 | 20231121 | 151400 | 9693352500 | 156800 | 156700 | 156800 | 156500 | 186 |
| 221 | 20231121 | 151300 | 9664220800 | 156700 | 156700 | 156800 | 156700 | 127 |
| 222 | 20231121 | 151200 | 9644318800 | 156800 | 156700 | 156800 | 156700 | 150 |
| 223 | 20231121 | 151100 | 9620811000 | 156700 | 156700 | 156700 | 156500 | 208 |
| 224 | 20231121 | 151000 | 9588243600 | 156700 | 156700 | 156700 | 156600 | 169 |
| 225 | 20231121 | 150900 | 9561771800 | 156800 | 156900 | 156900 | 156700 | 50 |
| 226 | 20231121 | 150800 | 9553935600 | 156800 | 156900 | 156900 | 156600 | 54 |
| 227 | 20231121 | 150700 | 9545471100 | 156700 | 156900 | 156900 | 156700 | 114 |
| 228 | 20231121 | 150600 | 9527595400 | 156900 | 156900 | 156900 | 156800 | 68 |
| 229 | 20231121 | 150500 | 9516929200 | 156800 | 156900 | 156900 | 156800 | 73 |
| 230 | 20231121 | 150400 | 9505480400 | 156900 | 156800 | 156900 | 156800 | 127 |
| 231 | 20231121 | 150300 | 9485565800 | 156900 | 156800 | 156900 | 156800 | 140 |
| 232 | 20231121 | 150200 | 9463613000 | 156900 | 156800 | 156900 | 156800 | 136 |
| 233 | 20231121 | 150100 | 9442283000 | 156900 | 156800 | 156900 | 156800 | 91 |
| 234 | 20231121 | 150000 | 9428011900 | 156800 | 156800 | 156900 | 156700 | 359 |
| 235 | 20231121 | 145900 | 9371732900 | 156900 | 156900 | 156900 | 156800 | 113 |
| 236 | 20231121 | 145800 | 9354012800 | 156900 | 156800 | 156900 | 156800 | 40 |
| 237 | 20231121 | 145700 | 9347737800 | 156900 | 156800 | 156900 | 156800 | 12 |
| 238 | 20231121 | 145600 | 9345855900 | 156900 | 156800 | 156900 | 156800 | 24 |
| 239 | 20231121 | 145500 | 9342091500 | 156900 | 156900 | 157000 | 156900 | 115 |
| 240 | 20231121 | 145400 | 9324044800 | 157100 | 157000 | 157100 | 157000 | 146 |
| 241 | 20231121 | 145300 | 9301119100 | 157100 | 157100 | 157100 | 157100 | 45 |
| 242 | 20231121 | 145200 | 9294049600 | 157100 | 157100 | 157100 | 157000 | 17 |
| 243 | 20231121 | 145100 | 9291379500 | 157100 | 157100 | 157100 | 157100 | 59 |
| 244 | 20231121 | 145000 | 9282110600 | 157100 | 157100 | 157200 | 157100 | 275 |
| 245 | 20231121 | 144900 | 9238900800 | 157100 | 157100 | 157100 | 157000 | 58 |
| 246 | 20231121 | 144800 | 9229789400 | 157100 | 157000 | 157100 | 157000 | 255 |
| 247 | 20231121 | 144700 | 9189729000 | 157100 | 157100 | 157100 | 157100 | 123 |
| 248 | 20231121 | 144600 | 9170405700 | 157000 | 157000 | 157100 | 157000 | 489 |
| 249 | 20231121 | 144500 | 9093612100 | 157000 | 157100 | 157100 | 157000 | 269 |
| 250 | 20231121 | 144400 | 9051376600 | 157100 | 157100 | 157100 | 157000 | 15 |
| 251 | 20231121 | 144300 | 9049020600 | 157100 | 157100 | 157100 | 157100 | 40 |
| 252 | 20231121 | 144200 | 9042736600 | 157100 | 156800 | 157100 | 156800 | 319 |
| 253 | 20231121 | 144100 | 8992672600 | 156900 | 156900 | 156900 | 156800 | 18 |
| 254 | 20231121 | 144000 | 8989849300 | 156900 | 156900 | 156900 | 156800 | 73 |
| 255 | 20231121 | 143900 | 8978395700 | 156900 | 156900 | 156900 | 156900 | 150 |
| 256 | 20231121 | 143800 | 8954860700 | 156900 | 156800 | 156900 | 156800 | 186 |
| 257 | 20231121 | 143700 | 8925693000 | 156800 | 156800 | 156800 | 156700 | 33 |
| 258 | 20231121 | 143600 | 8920520000 | 156800 | 156600 | 156800 | 156600 | 217 |
| 259 | 20231121 | 143500 | 8886513300 | 156700 | 156700 | 156700 | 156600 | 249 |
| 260 | 20231121 | 143400 | 8847495200 | 156700 | 156800 | 156800 | 156700 | 10 |
| 261 | 20231121 | 143300 | 8845928000 | 156800 | 156800 | 156800 | 156700 | 446 |
| 262 | 20231121 | 143200 | 8776037800 | 156800 | 156800 | 156800 | 156700 | 6 |
| 263 | 20231121 | 143100 | 8775097100 | 156800 | 156800 | 156800 | 156800 | 11 |
| 264 | 20231121 | 143000 | 8773372300 | 156800 | 156800 | 156800 | 156700 | 16 |
| 265 | 20231121 | 142900 | 8770864200 | 156800 | 156900 | 156900 | 156700 | 728 |
| 266 | 20231121 | 142800 | 8656717000 | 156900 | 157000 | 157000 | 156900 | 435 |
| 267 | 20231121 | 142700 | 8588465100 | 156900 | 157000 | 157000 | 156900 | 10 |
| 268 | 20231121 | 142600 | 8586895600 | 157000 | 157000 | 157000 | 157000 | 5 |
| 269 | 20231121 | 142500 | 8586110600 | 157000 | 156900 | 157000 | 156900 | 290 |
| 270 | 20231121 | 142400 | 8540581100 | 157000 | 157100 | 157100 | 157000 | 219 |
| 271 | 20231121 | 142300 | 8506197700 | 157100 | 157100 | 157100 | 157100 | 5 |
| 272 | 20231121 | 142200 | 8505412200 | 157100 | 157200 | 157200 | 157100 | 171 |
| 273 | 20231121 | 142100 | 8478547800 | 157200 | 157100 | 157200 | 157100 | 80 |
| 274 | 20231121 | 142000 | 8465979600 | 157100 | 157100 | 157100 | 157100 | 4 |
| 275 | 20231121 | 141900 | 8465351200 | 157100 | 157200 | 157200 | 157000 | 1145 |
| 276 | 20231121 | 141800 | 8285445700 | 157300 | 157300 | 157300 | 157200 | 287 |
| 277 | 20231121 | 141700 | 8240301000 | 157300 | 157300 | 157300 | 157200 | 24 |
| 278 | 20231121 | 141600 | 8236525900 | 157300 | 157300 | 157300 | 157200 | 66 |
| 279 | 20231121 | 141500 | 8226144600 | 157300 | 157300 | 157300 | 157300 | 28 |
| 280 | 20231121 | 141400 | 8221740200 | 157300 | 157200 | 157300 | 157100 | 192 |
| 281 | 20231121 | 141300 | 8191556500 | 157200 | 157200 | 157200 | 157100 | 12 |
| 282 | 20231121 | 141200 | 8189670300 | 157200 | 157200 | 157200 | 157200 | 51 |
| 283 | 20231121 | 141100 | 8181653100 | 157200 | 157200 | 157200 | 157100 | 150 |
| 284 | 20231121 | 141000 | 8158073700 | 157200 | 157200 | 157200 | 157200 | 11 |
| 285 | 20231121 | 140900 | 8156344500 | 157200 | 157200 | 157200 | 157200 | 19 |
| 286 | 20231121 | 140800 | 8153357700 | 157200 | 157200 | 157200 | 157100 | 61 |
| 287 | 20231121 | 140700 | 8143769000 | 157200 | 157200 | 157200 | 157100 | 125 |
| 288 | 20231121 | 140600 | 8124119400 | 157100 | 157200 | 157200 | 157100 | 36 |
| 289 | 20231121 | 140500 | 8118460500 | 157100 | 157100 | 157200 | 157100 | 113 |
| 290 | 20231121 | 140400 | 8100707500 | 157200 | 157200 | 157200 | 157100 | 13 |
| 291 | 20231121 | 140300 | 8098664000 | 157100 | 157200 | 157300 | 157100 | 18 |
| 292 | 20231121 | 140200 | 8095834500 | 157300 | 157300 | 157300 | 157200 | 147 |
| 293 | 20231121 | 140100 | 8072722200 | 157300 | 157300 | 157300 | 157300 | 11 |
| 294 | 20231121 | 140000 | 8070991900 | 157300 | 157200 | 157300 | 157100 | 623 |
| 295 | 20231121 | 135900 | 7973056600 | 157200 | 157200 | 157200 | 157100 | 18 |
| 296 | 20231121 | 135800 | 7970227100 | 157200 | 157200 | 157200 | 157200 | 12 |
| 297 | 20231121 | 135700 | 7968340700 | 157200 | 157100 | 157200 | 157100 | 78 |
| 298 | 20231121 | 135600 | 7956084200 | 157100 | 157100 | 157100 | 157100 | 13 |
| 299 | 20231121 | 135500 | 7954041900 | 157100 | 157000 | 157100 | 157000 | 17 |
| 300 | 20231121 | 135400 | 7951371700 | 157100 | 157200 | 157200 | 157100 | 221 |
| 301 | 20231121 | 135300 | 7916651900 | 157200 | 157100 | 157200 | 157100 | 65 |
| 302 | 20231121 | 135200 | 7906440200 | 157100 | 157100 | 157100 | 157000 | 30 |
| 303 | 20231121 | 135100 | 7901728700 | 157100 | 157100 | 157100 | 157000 | 20 |
| 304 | 20231121 | 135000 | 7898587700 | 157100 | 157200 | 157400 | 157000 | 980 |
| 305 | 20231121 | 134900 | 7744635400 | 157200 | 157400 | 157400 | 157100 | 824 |
| 306 | 20231121 | 134800 | 7615038600 | 157300 | 157600 | 157600 | 157300 | 252 |
| 307 | 20231121 | 134700 | 7575358400 | 157600 | 157600 | 157600 | 157500 | 55 |
| 308 | 20231121 | 134600 | 7566692900 | 157600 | 157500 | 157600 | 157400 | 182 |
| 309 | 20231121 | 134500 | 7538028100 | 157500 | 157500 | 157500 | 157400 | 42 |
| 310 | 20231121 | 134400 | 7531415000 | 157400 | 157400 | 157500 | 157400 | 22 |
| 311 | 20231121 | 134300 | 7527950800 | 157500 | 157600 | 157600 | 157500 | 46 |
| 312 | 20231121 | 134200 | 7520705600 | 157500 | 157500 | 157500 | 157500 | 304 |
| 313 | 20231121 | 134100 | 7472825600 | 157400 | 157400 | 157500 | 157400 | 108 |
| 314 | 20231121 | 134000 | 7455826100 | 157400 | 157400 | 157400 | 157400 | 14 |
| 315 | 20231121 | 133900 | 7453622500 | 157400 | 157400 | 157400 | 157400 | 125 |
| 316 | 20231121 | 133800 | 7433947500 | 157400 | 157400 | 157400 | 157300 | 241 |
| 317 | 20231121 | 133700 | 7396015500 | 157400 | 157700 | 157700 | 157400 | 1552 |
| 318 | 20231121 | 133600 | 7151513200 | 157800 | 157800 | 157800 | 157800 | 19 |
| 319 | 20231121 | 133500 | 7148515000 | 157800 | 157800 | 157800 | 157700 | 329 |
| 320 | 20231121 | 133400 | 7096599400 | 157800 | 157800 | 157800 | 157700 | 43 |
| 321 | 20231121 | 133300 | 7089814300 | 157800 | 157800 | 157800 | 157700 | 40 |
| 322 | 20231121 | 133200 | 7083503900 | 157800 | 157800 | 157800 | 157800 | 345 |
| 323 | 20231121 | 133100 | 7029062900 | 157800 | 157800 | 157800 | 157800 | 61 |
| 324 | 20231121 | 133000 | 7019437100 | 157800 | 157800 | 157800 | 157700 | 40 |
| 325 | 20231121 | 132900 | 7013127600 | 157800 | 157700 | 157800 | 157700 | 404 |
| 326 | 20231121 | 132800 | 6949416500 | 157700 | 157600 | 157700 | 157600 | 400 |
| 327 | 20231121 | 132700 | 6886366200 | 157600 | 157500 | 157600 | 157500 | 43 |
| 328 | 20231121 | 132600 | 6879589900 | 157600 | 157500 | 157600 | 157500 | 46 |
| 329 | 20231121 | 132500 | 6872342200 | 157600 | 157600 | 157600 | 157500 | 31 |
| 330 | 20231121 | 132400 | 6867456800 | 157500 | 157600 | 157600 | 157500 | 22 |
| 331 | 20231121 | 132300 | 6863990200 | 157600 | 157500 | 157600 | 157500 | 66 |
| 332 | 20231121 | 132200 | 6853591200 | 157500 | 157800 | 157800 | 157500 | 335 |
| 333 | 20231121 | 132100 | 6800773700 | 157800 | 157700 | 157800 | 157700 | 575 |
| 334 | 20231121 | 132000 | 6710095100 | 157700 | 157600 | 157700 | 157600 | 21 |
| 335 | 20231121 | 131900 | 6706783500 | 157700 | 157700 | 157700 | 157600 | 37 |
| 336 | 20231121 | 131800 | 6700949100 | 157700 | 157700 | 157700 | 157700 | 437 |
| 337 | 20231121 | 131700 | 6632034200 | 157600 | 157500 | 157600 | 157500 | 712 |
| 338 | 20231121 | 131600 | 6519860900 | 157500 | 157400 | 157500 | 157400 | 26 |
| 339 | 20231121 | 131500 | 6515766600 | 157500 | 157500 | 157500 | 157500 | 10 |
| 340 | 20231121 | 131400 | 6514191600 | 157400 | 157400 | 157500 | 157400 | 216 |
| 341 | 20231121 | 131300 | 6480180300 | 157400 | 157400 | 157500 | 157400 | 56 |
| 342 | 20231121 | 131200 | 6471365400 | 157400 | 157500 | 157500 | 157400 | 72 |
| 343 | 20231121 | 131100 | 6460028300 | 157500 | 157500 | 157500 | 157400 | 101 |
| 344 | 20231121 | 131000 | 6444129400 | 157400 | 157400 | 157400 | 157400 | 2 |
| 345 | 20231121 | 130900 | 6443814600 | 157400 | 157500 | 157500 | 157400 | 23 |
| 346 | 20231121 | 130800 | 6440192900 | 157400 | 157400 | 157400 | 157400 | 23 |
| 347 | 20231121 | 130700 | 6436572700 | 157400 | 157400 | 157500 | 157400 | 322 |
| 348 | 20231121 | 130600 | 6385888900 | 157400 | 157500 | 157500 | 157400 | 30 |
| 349 | 20231121 | 130500 | 6381165700 | 157400 | 157400 | 157400 | 157400 | 32 |
| 350 | 20231121 | 130400 | 6376128900 | 157500 | 157500 | 157500 | 157500 | 188 |
| 351 | 20231121 | 130300 | 6346518900 | 157500 | 157400 | 157500 | 157400 | 35 |
| 352 | 20231121 | 130200 | 6341007600 | 157500 | 157400 | 157500 | 157400 | 14 |
| 353 | 20231121 | 130100 | 6338803300 | 157400 | 157500 | 157500 | 157400 | 531 |
| 354 | 20231121 | 130000 | 6255222700 | 157500 | 157500 | 157500 | 157400 | 19 |
| 355 | 20231121 | 125900 | 6252230700 | 157400 | 157400 | 157400 | 157400 | 18 |
| 356 | 20231121 | 125800 | 6249397500 | 157500 | 157500 | 157500 | 157500 | 13 |
| 357 | 20231121 | 125700 | 6247350000 | 157400 | 157400 | 157500 | 157400 | 11 |
| 358 | 20231121 | 125600 | 6245618400 | 157400 | 157400 | 157400 | 157400 | 20 |
| 359 | 20231121 | 125500 | 6242470400 | 157400 | 157300 | 157400 | 157300 | 156 |
| 360 | 20231121 | 125400 | 6217916400 | 157300 | 157400 | 157400 | 157300 | 34 |
| 361 | 20231121 | 125300 | 6212566200 | 157400 | 157300 | 157400 | 157300 | 15 |
| 362 | 20231121 | 125200 | 6210205700 | 157300 | 157400 | 157400 | 157300 | 38 |
| 363 | 20231121 | 125100 | 6204227000 | 157300 | 157300 | 157300 | 157300 | 13 |
| 364 | 20231121 | 125000 | 6202182100 | 157400 | 157400 | 157400 | 157400 | 28 |
| 365 | 20231121 | 124900 | 6197774900 | 157300 | 157300 | 157300 | 157200 | 40 |
| 366 | 20231121 | 124800 | 6191483400 | 157300 | 157300 | 157400 | 157300 | 452 |
| 367 | 20231121 | 124700 | 6120383700 | 157400 | 157400 | 157400 | 157400 | 16 |
| 368 | 20231121 | 124600 | 6117865300 | 157400 | 157400 | 157400 | 157400 | 101 |
| 369 | 20231121 | 124500 | 6101967900 | 157300 | 157400 | 157400 | 157300 | 81 |
| 370 | 20231121 | 124400 | 6089225500 | 157300 | 157300 | 157300 | 157300 | 53 |
| 371 | 20231121 | 124300 | 6080888600 | 157300 | 157400 | 157400 | 157300 | 15 |
| 372 | 20231121 | 124200 | 6078529000 | 157300 | 157400 | 157400 | 157300 | 563 |
| 373 | 20231121 | 124100 | 5989942900 | 157400 | 157400 | 157500 | 157400 | 144 |
| 374 | 20231121 | 124000 | 5967264700 | 157500 | 157500 | 157500 | 157500 | 22 |
| 375 | 20231121 | 123900 | 5963799700 | 157500 | 157400 | 157500 | 157400 | 67 |
| 376 | 20231121 | 123800 | 5953251900 | 157400 | 157400 | 157400 | 157400 | 118 |
| 377 | 20231121 | 123700 | 5934678700 | 157300 | 157400 | 157400 | 157300 | 42 |
| 378 | 20231121 | 123600 | 5928069900 | 157300 | 157400 | 157400 | 157300 | 3 |
| 379 | 20231121 | 123500 | 5927597800 | 157300 | 157300 | 157400 | 157300 | 190 |
| 380 | 20231121 | 123400 | 5897692900 | 157400 | 157400 | 157400 | 157400 | 10 |
| 381 | 20231121 | 123300 | 5896118900 | 157400 | 157300 | 157400 | 157300 | 18 |
| 382 | 20231121 | 123200 | 5893286400 | 157400 | 157300 | 157400 | 157300 | 84 |
| 383 | 20231121 | 123100 | 5880073000 | 157300 | 157300 | 157300 | 157300 | 12 |
| 384 | 20231121 | 123000 | 5878185400 | 157200 | 157300 | 157300 | 157200 | 15 |
| 385 | 20231121 | 122900 | 5875826500 | 157300 | 157200 | 157300 | 157200 | 114 |
| 386 | 20231121 | 122800 | 5857905500 | 157200 | 157300 | 157300 | 157200 | 17 |
| 387 | 20231121 | 122700 | 5855232300 | 157200 | 157300 | 157300 | 157200 | 145 |
| 388 | 20231121 | 122600 | 5832425800 | 157400 | 157400 | 157400 | 157400 | 30 |
| 389 | 20231121 | 122500 | 5827703800 | 157400 | 157300 | 157400 | 157300 | 336 |
| 390 | 20231121 | 122400 | 5774849500 | 157300 | 157300 | 157300 | 157200 | 88 |
| 391 | 20231121 | 122300 | 5761007700 | 157300 | 157200 | 157300 | 157200 | 858 |
| 392 | 20231121 | 122200 | 5626129400 | 157200 | 157100 | 157200 | 157100 | 56 |
| 393 | 20231121 | 122100 | 5617327100 | 157200 | 157000 | 157200 | 157000 | 61 |
| 394 | 20231121 | 122000 | 5607743100 | 157100 | 157100 | 157100 | 157100 | 20 |
| 395 | 20231121 | 121900 | 5604601100 | 157000 | 157100 | 157100 | 157000 | 23 |
| 396 | 20231121 | 121800 | 5600988400 | 157100 | 157100 | 157100 | 157000 | 22 |
| 397 | 20231121 | 121700 | 5597532800 | 157000 | 157100 | 157200 | 157000 | 476 |
| 398 | 20231121 | 121600 | 5522760000 | 157100 | 157200 | 157200 | 157100 | 345 |
| 399 | 20231121 | 121500 | 5468558800 | 157200 | 157100 | 157200 | 157100 | 32 |
| 400 | 20231121 | 121400 | 5463529500 | 157200 | 157200 | 157200 | 157100 | 41 |
| 401 | 20231121 | 121300 | 5457086200 | 157100 | 157200 | 157200 | 157100 | 91 |
| 402 | 20231121 | 121200 | 5442787900 | 157100 | 157100 | 157200 | 157100 | 58 |
| 403 | 20231121 | 121100 | 5433672400 | 157200 | 157200 | 157200 | 157100 | 29 |
| 404 | 20231121 | 121000 | 5429115500 | 157100 | 157100 | 157200 | 157100 | 8 |
| 405 | 20231121 | 120900 | 5427858100 | 157200 | 157200 | 157200 | 157200 | 6 |
| 406 | 20231121 | 120800 | 5426914900 | 157100 | 157100 | 157100 | 157100 | 8 |
| 407 | 20231121 | 120700 | 5425658100 | 157200 | 157000 | 157200 | 157000 | 24 |
| 408 | 20231121 | 120600 | 5421887100 | 157000 | 156900 | 157000 | 156900 | 11 |
| 409 | 20231121 | 120500 | 5420160400 | 156900 | 157000 | 157000 | 156900 | 23 |
| 410 | 20231121 | 120400 | 5416550900 | 157000 | 157000 | 157000 | 157000 | 0 |
| 411 | 20231121 | 120300 | 5416550900 | 157000 | 156900 | 157000 | 156900 | 113 |
| 412 | 20231121 | 120200 | 5398820600 | 156800 | 156900 | 156900 | 156800 | 21 |
| 413 | 20231121 | 120100 | 5395526200 | 157000 | 157000 | 157000 | 157000 | 8 |
| 414 | 20231121 | 120000 | 5394270200 | 156900 | 156800 | 156900 | 156800 | 44 |
| 415 | 20231121 | 115900 | 5387367300 | 156900 | 157000 | 157000 | 156900 | 187 |
| 416 | 20231121 | 115800 | 5358017900 | 157000 | 157000 | 157100 | 156900 | 50 |
| 417 | 20231121 | 115700 | 5350167400 | 156900 | 156800 | 156900 | 156800 | 63 |
| 418 | 20231121 | 115600 | 5340283200 | 156800 | 156700 | 156800 | 156700 | 52 |
| 419 | 20231121 | 115500 | 5332134600 | 156600 | 156800 | 156900 | 156600 | 44 |
| 420 | 20231121 | 115400 | 5325236700 | 156800 | 157000 | 157000 | 156800 | 289 |
| 421 | 20231121 | 115300 | 5279872300 | 157000 | 157300 | 157300 | 157000 | 931 |
| 422 | 20231121 | 115200 | 5133520400 | 157400 | 157400 | 157500 | 157400 | 232 |
| 423 | 20231121 | 115100 | 5097002500 | 157500 | 157500 | 157500 | 157400 | 19 |
| 424 | 20231121 | 115000 | 5094010100 | 157500 | 157500 | 157500 | 157500 | 45 |
| 425 | 20231121 | 114900 | 5086922600 | 157400 | 157400 | 157500 | 157300 | 248 |
| 426 | 20231121 | 114800 | 5047884400 | 157300 | 157300 | 157400 | 157300 | 67 |
| 427 | 20231121 | 114700 | 5037343300 | 157300 | 157400 | 157400 | 157300 | 32 |
| 428 | 20231121 | 114600 | 5032306900 | 157300 | 157300 | 157400 | 157300 | 39 |
| 429 | 20231121 | 114500 | 5026169500 | 157400 | 157400 | 157400 | 157300 | 30 |
| 430 | 20231121 | 114400 | 5021449600 | 157400 | 157400 | 157400 | 157200 | 36 |
| 431 | 20231121 | 114300 | 5015783400 | 157400 | 157500 | 157500 | 157400 | 107 |
| 432 | 20231121 | 114200 | 4998941500 | 157200 | 157200 | 157400 | 157200 | 118 |
| 433 | 20231121 | 114100 | 4980380500 | 157300 | 157200 | 157300 | 157200 | 22 |
| 434 | 20231121 | 114000 | 4976920400 | 157200 | 157200 | 157300 | 157200 | 4 |
| 435 | 20231121 | 113900 | 4976291400 | 157300 | 157400 | 157400 | 157300 | 336 |
| 436 | 20231121 | 113800 | 4923405800 | 157300 | 157400 | 157400 | 157300 | 64 |
| 437 | 20231121 | 113700 | 4913336500 | 157400 | 157300 | 157400 | 157300 | 200 |
| 438 | 20231121 | 113600 | 4881875100 | 157200 | 157300 | 157300 | 157200 | 13 |
| 439 | 20231121 | 113500 | 4879830800 | 157200 | 157300 | 157300 | 157200 | 103 |
| 440 | 20231121 | 113400 | 4863636000 | 157300 | 157200 | 157300 | 157200 | 25 |
| 441 | 20231121 | 113300 | 4859704300 | 157300 | 157200 | 157300 | 157200 | 118 |
| 442 | 20231121 | 113200 | 4841152900 | 157200 | 157200 | 157300 | 157200 | 76 |
| 443 | 20231121 | 113100 | 4829203800 | 157200 | 157200 | 157200 | 157200 | 38 |
| 444 | 20231121 | 113000 | 4823230200 | 157200 | 157100 | 157200 | 157100 | 24 |
| 445 | 20231121 | 112900 | 4819458000 | 157200 | 157100 | 157200 | 157100 | 9 |
| 446 | 20231121 | 112800 | 4818043300 | 157100 | 157100 | 157100 | 157100 | 102 |
| 447 | 20231121 | 112700 | 4802019100 | 157100 | 157000 | 157100 | 157000 | 17 |
| 448 | 20231121 | 112600 | 4799349300 | 157000 | 157100 | 157100 | 157000 | 112 |
| 449 | 20231121 | 112500 | 4781759300 | 157000 | 157000 | 157100 | 157000 | 182 |
| 450 | 20231121 | 112400 | 4753185200 | 157000 | 157000 | 157000 | 156900 | 20 |
| 451 | 20231121 | 112300 | 4750045600 | 157000 | 156900 | 157000 | 156900 | 24 |
| 452 | 20231121 | 112200 | 4746279600 | 156900 | 156600 | 156900 | 156600 | 60 |
| 453 | 20231121 | 112100 | 4736876200 | 156600 | 156600 | 156800 | 156600 | 57 |
| 454 | 20231121 | 112000 | 4727945800 | 156600 | 156600 | 156600 | 156600 | 4 |
| 455 | 20231121 | 111900 | 4727319400 | 156800 | 156700 | 156900 | 156700 | 52 |
| 456 | 20231121 | 111800 | 4719165900 | 156500 | 156900 | 156900 | 156500 | 264 |
| 457 | 20231121 | 111700 | 4677750000 | 156900 | 157100 | 157100 | 156900 | 354 |
| 458 | 20231121 | 111600 | 4622171600 | 157100 | 157100 | 157100 | 157100 | 9 |
| 459 | 20231121 | 111500 | 4620757700 | 157200 | 157000 | 157200 | 157000 | 153 |
| 460 | 20231121 | 111400 | 4596719500 | 157000 | 157100 | 157100 | 157000 | 29 |
| 461 | 20231121 | 111300 | 4592165800 | 157000 | 157000 | 157100 | 157000 | 12 |
| 462 | 20231121 | 111200 | 4590281700 | 157000 | 157100 | 157100 | 157000 | 11 |
| 463 | 20231121 | 111100 | 4588554100 | 157100 | 157200 | 157200 | 156900 | 305 |
| 464 | 20231121 | 111000 | 4540646400 | 157100 | 157100 | 157100 | 157000 | 77 |
| 465 | 20231121 | 110900 | 4528550000 | 157200 | 157200 | 157200 | 157100 | 10 |
| 466 | 20231121 | 110800 | 4526978300 | 157100 | 157200 | 157200 | 157100 | 31 |
| 467 | 20231121 | 110700 | 4522107700 | 157100 | 157200 | 157300 | 157100 | 326 |
| 468 | 20231121 | 110600 | 4470864700 | 157200 | 157100 | 157200 | 157100 | 8 |
| 469 | 20231121 | 110500 | 4469607300 | 157200 | 157000 | 157200 | 157000 | 38 |
| 470 | 20231121 | 110400 | 4463636800 | 157000 | 157200 | 157200 | 157000 | 114 |
| 471 | 20231121 | 110300 | 4445716400 | 157200 | 157000 | 157200 | 156900 | 222 |
| 472 | 20231121 | 110200 | 4410861500 | 156900 | 156900 | 156900 | 156800 | 58 |
| 473 | 20231121 | 110100 | 4401761800 | 156900 | 156800 | 156900 | 156800 | 19 |
| 474 | 20231121 | 110000 | 4398781800 | 156800 | 156400 | 156900 | 156400 | 127 |
| 475 | 20231121 | 105900 | 4378871100 | 156300 | 156600 | 156600 | 156300 | 2 |
| 476 | 20231121 | 105800 | 4378558200 | 156400 | 156200 | 156400 | 156200 | 74 |
| 477 | 20231121 | 105700 | 4366991100 | 156200 | 156200 | 156500 | 156200 | 145 |
| 478 | 20231121 | 105600 | 4344333900 | 156100 | 156500 | 156900 | 156000 | 181 |
| 479 | 20231121 | 105500 | 4316029300 | 156400 | 156400 | 156900 | 156400 | 310 |
| 480 | 20231121 | 105400 | 4267460000 | 156400 | 156000 | 156400 | 156000 | 71 |
| 481 | 20231121 | 105300 | 4256378200 | 156000 | 156100 | 156400 | 156000 | 164 |
| 482 | 20231121 | 105200 | 4230772400 | 156100 | 156400 | 156400 | 156000 | 77 |
| 483 | 20231121 | 105100 | 4218755600 | 156000 | 156000 | 156100 | 156000 | 67 |
| 484 | 20231121 | 105000 | 4208303500 | 156000 | 156100 | 156300 | 156000 | 83 |
| 485 | 20231121 | 104900 | 4195350300 | 156100 | 156200 | 156300 | 156000 | 345 |
| 486 | 20231121 | 104800 | 4141499200 | 156500 | 156200 | 156500 | 156200 | 132 |
| 487 | 20231121 | 104700 | 4120876300 | 156200 | 156200 | 156500 | 156200 | 293 |
| 488 | 20231121 | 104600 | 4075092800 | 156200 | 156200 | 156200 | 156200 | 72 |
| 489 | 20231121 | 104500 | 4063846400 | 156200 | 156500 | 156500 | 156200 | 544 |
| 490 | 20231121 | 104400 | 3978792500 | 156500 | 156700 | 156700 | 156500 | 268 |
| 491 | 20231121 | 104300 | 3936826300 | 156600 | 156700 | 156800 | 156600 | 37 |
| 492 | 20231121 | 104200 | 3931028300 | 156600 | 156700 | 156700 | 156600 | 57 |
| 493 | 20231121 | 104100 | 3922099700 | 156700 | 156600 | 156700 | 156600 | 21 |
| 494 | 20231121 | 104000 | 3918811000 | 156600 | 156600 | 156600 | 156600 | 37 |
| 495 | 20231121 | 103900 | 3913016800 | 156600 | 156600 | 156600 | 156600 | 42 |
| 496 | 20231121 | 103800 | 3906439600 | 156600 | 156800 | 156800 | 156600 | 53 |
| 497 | 20231121 | 103700 | 3898138800 | 156700 | 156700 | 156700 | 156700 | 39 |
| 498 | 20231121 | 103600 | 3892027500 | 156800 | 156900 | 156900 | 156800 | 584 |
| 499 | 20231121 | 103500 | 3800451400 | 156900 | 157000 | 157000 | 156800 | 135 |
| 500 | 20231121 | 103400 | 3779270500 | 157000 | 156900 | 157000 | 156900 | 48 |
| 501 | 20231121 | 103300 | 3771739100 | 156900 | 157200 | 157200 | 156900 | 454 |
| 502 | 20231121 | 103200 | 3700410500 | 157200 | 157200 | 157300 | 157200 | 285 |
| 503 | 20231121 | 103100 | 3655593500 | 157100 | 157100 | 157200 | 157100 | 52 |
| 504 | 20231121 | 103000 | 3647423100 | 157100 | 157100 | 157100 | 157100 | 44 |
| 505 | 20231121 | 102900 | 3640510700 | 157100 | 157200 | 157200 | 157000 | 147 |
| 506 | 20231121 | 102800 | 3617421300 | 157300 | 157000 | 157300 | 157000 | 467 |
| 507 | 20231121 | 102700 | 3544050600 | 156900 | 156900 | 156900 | 156900 | 13 |
| 508 | 20231121 | 102600 | 3542010900 | 156900 | 156900 | 157000 | 156900 | 65 |
| 509 | 20231121 | 102500 | 3531809300 | 156900 | 156900 | 156900 | 156900 | 11 |
| 510 | 20231121 | 102400 | 3530083400 | 156800 | 156800 | 156900 | 156800 | 41 |
| 511 | 20231121 | 102300 | 3523651500 | 156800 | 156800 | 156900 | 156800 | 143 |
| 512 | 20231121 | 102200 | 3501227500 | 156800 | 156900 | 156900 | 156800 | 93 |
| 513 | 20231121 | 102100 | 3486639500 | 156900 | 156700 | 156900 | 156700 | 236 |
| 514 | 20231121 | 102000 | 3449629000 | 156700 | 156600 | 156800 | 156600 | 7 |
| 515 | 20231121 | 101900 | 3448532200 | 156800 | 156900 | 156900 | 156800 | 664 |
| 516 | 20231121 | 101800 | 3344380000 | 157000 | 157000 | 157000 | 157000 | 8 |
| 517 | 20231121 | 101700 | 3343124000 | 156900 | 157000 | 157000 | 156900 | 11 |
| 518 | 20231121 | 101600 | 3341397400 | 157000 | 157000 | 157000 | 156900 | 47 |
| 519 | 20231121 | 101500 | 3334018900 | 157000 | 156900 | 157100 | 156900 | 156 |
| 520 | 20231121 | 101400 | 3309525500 | 157200 | 157300 | 157300 | 156800 | 395 |
| 521 | 20231121 | 101300 | 3247431300 | 157300 | 157600 | 157600 | 157300 | 80 |
| 522 | 20231121 | 101200 | 3234829600 | 157600 | 157900 | 158000 | 157200 | 1222 |
| 523 | 20231121 | 101100 | 3042148900 | 158000 | 157900 | 158000 | 157900 | 126 |
| 524 | 20231121 | 101000 | 3022242400 | 158000 | 157900 | 158000 | 157900 | 55 |
| 525 | 20231121 | 100900 | 3013556400 | 158000 | 157700 | 158000 | 157700 | 581 |
| 526 | 20231121 | 100800 | 2921823800 | 157800 | 157700 | 157800 | 157700 | 84 |
| 527 | 20231121 | 100700 | 2908569200 | 157800 | 157500 | 157800 | 157500 | 381 |
| 528 | 20231121 | 100600 | 2848494900 | 157500 | 157600 | 157600 | 157400 | 96 |
| 529 | 20231121 | 100500 | 2833371600 | 157600 | 157300 | 157600 | 157300 | 42 |
| 530 | 20231121 | 100400 | 2826752700 | 157700 | 157200 | 157700 | 157200 | 550 |
| 531 | 20231121 | 100300 | 2740090500 | 157100 | 157100 | 157100 | 157100 | 27 |
| 532 | 20231121 | 100200 | 2735848800 | 157000 | 157100 | 157300 | 157000 | 238 |
| 533 | 20231121 | 100100 | 2698446300 | 157100 | 157000 | 157400 | 157000 | 111 |
| 534 | 20231121 | 100000 | 2680994300 | 157100 | 156800 | 157200 | 156700 | 235 |
| 535 | 20231121 | 095900 | 2644105500 | 156800 | 156900 | 156900 | 156800 | 82 |
| 536 | 20231121 | 095800 | 2631244500 | 156800 | 156800 | 156800 | 156800 | 4 |
| 537 | 20231121 | 095700 | 2630617300 | 156900 | 157400 | 157400 | 156900 | 959 |
| 538 | 20231121 | 095600 | 2479978300 | 157300 | 157300 | 157400 | 157200 | 123 |
| 539 | 20231121 | 095500 | 2460627100 | 157300 | 157700 | 157900 | 157300 | 546 |
| 540 | 20231121 | 095400 | 2374531700 | 157700 | 157800 | 157800 | 157700 | 160 |
| 541 | 20231121 | 095300 | 2349285900 | 157800 | 157700 | 157800 | 157700 | 138 |
| 542 | 20231121 | 095200 | 2327520200 | 157700 | 157400 | 157700 | 157400 | 230 |
| 543 | 20231121 | 095100 | 2291254600 | 157300 | 157300 | 157400 | 157300 | 20 |
| 544 | 20231121 | 095000 | 2288107600 | 157200 | 157300 | 157600 | 157200 | 198 |
| 545 | 20231121 | 094900 | 2256953000 | 157200 | 157200 | 157500 | 157200 | 111 |
| 546 | 20231121 | 094800 | 2239493400 | 157500 | 157200 | 157500 | 157200 | 124 |
| 547 | 20231121 | 094700 | 2219976500 | 157200 | 157100 | 157400 | 157100 | 54 |
| 548 | 20231121 | 094600 | 2211486900 | 157100 | 157300 | 157700 | 157100 | 444 |
| 549 | 20231121 | 094500 | 2141603300 | 157300 | 157000 | 157700 | 157000 | 588 |
| 550 | 20231121 | 094400 | 2049155400 | 157000 | 157100 | 157100 | 157000 | 19 |
| 551 | 20231121 | 094300 | 2046171500 | 157000 | 157000 | 157000 | 157000 | 179 |
| 552 | 20231121 | 094200 | 2018068500 | 157100 | 156900 | 157100 | 156900 | 43 |
| 553 | 20231121 | 094100 | 2011318400 | 157000 | 157000 | 157000 | 157000 | 44 |
| 554 | 20231121 | 094000 | 2004410400 | 156900 | 157000 | 157000 | 156900 | 14 |
| 555 | 20231121 | 093900 | 2002213700 | 156900 | 156900 | 157000 | 156900 | 97 |
| 556 | 20231121 | 093800 | 1986992000 | 156900 | 156600 | 157000 | 156600 | 122 |
| 557 | 20231121 | 093700 | 1967871800 | 156700 | 156700 | 156800 | 156600 | 325 |
| 558 | 20231121 | 093600 | 1916943700 | 156800 | 156900 | 157000 | 156700 | 330 |
| 559 | 20231121 | 093500 | 1865178800 | 157000 | 157400 | 157400 | 156900 | 501 |
| 560 | 20231121 | 093400 | 1786433100 | 157300 | 157400 | 157400 | 157300 | 66 |
| 561 | 20231121 | 093300 | 1776049700 | 157400 | 157300 | 157400 | 157300 | 33 |
| 562 | 20231121 | 093200 | 1770856500 | 157300 | 157300 | 157700 | 157300 | 1659 |
| 563 | 20231121 | 093100 | 1509538800 | 157300 | 157100 | 157500 | 157100 | 204 |
| 564 | 20231121 | 093000 | 1477451900 | 157100 | 156800 | 157200 | 156800 | 59 |
| 565 | 20231121 | 092900 | 1468179700 | 156800 | 156700 | 157100 | 156700 | 242 |
| 566 | 20231121 | 092800 | 1430203300 | 156700 | 156700 | 156800 | 156700 | 57 |
| 567 | 20231121 | 092700 | 1421267500 | 156700 | 156700 | 156800 | 156700 | 54 |
| 568 | 20231121 | 092600 | 1412802500 | 156800 | 156700 | 156800 | 156700 | 27 |
| 569 | 20231121 | 092500 | 1408571500 | 156800 | 156300 | 156800 | 156300 | 181 |
| 570 | 20231121 | 092400 | 1380225100 | 156300 | 156400 | 156600 | 156300 | 80 |
| 571 | 20231121 | 092300 | 1367710400 | 156300 | 156400 | 156600 | 156200 | 539 |
| 572 | 20231121 | 092200 | 1283363700 | 156600 | 156500 | 156600 | 156200 | 297 |
| 573 | 20231121 | 092100 | 1236886700 | 156600 | 156000 | 156600 | 156000 | 425 |
| 574 | 20231121 | 092000 | 1170456300 | 156000 | 156100 | 156100 | 156000 | 105 |
| 575 | 20231121 | 091900 | 1154069200 | 156100 | 155900 | 156100 | 155900 | 31 |
| 576 | 20231121 | 091800 | 1149233900 | 156000 | 155900 | 156000 | 155900 | 194 |
| 577 | 20231121 | 091700 | 1118983600 | 155800 | 156100 | 156100 | 155800 | 134 |
| 578 | 20231121 | 091600 | 1098084700 | 156100 | 155800 | 156400 | 155800 | 755 |
| 579 | 20231121 | 091500 | 980241000 | 155800 | 155800 | 156000 | 155800 | 476 |
| 580 | 20231121 | 091400 | 906074600 | 156000 | 155900 | 156000 | 155800 | 257 |
| 581 | 20231121 | 091300 | 866026700 | 155900 | 156100 | 156100 | 155800 | 667 |
| 582 | 20231121 | 091200 | 761958200 | 156100 | 156200 | 156200 | 156100 | 52 |
| 583 | 20231121 | 091100 | 753837000 | 156200 | 156100 | 156200 | 156000 | 212 |
| 584 | 20231121 | 091000 | 720723900 | 156000 | 155900 | 156100 | 155900 | 273 |
| 585 | 20231121 | 090900 | 678120400 | 155900 | 156000 | 156000 | 155800 | 260 |
| 586 | 20231121 | 090800 | 637582500 | 156000 | 156100 | 156100 | 156000 | 73 |
| 587 | 20231121 | 090700 | 626190800 | 156100 | 155800 | 156300 | 155800 | 678 |
| 588 | 20231121 | 090600 | 520343900 | 155800 | 155900 | 156100 | 155800 | 101 |
| 589 | 20231121 | 090500 | 504590500 | 155700 | 156000 | 156000 | 155600 | 45 |
| 590 | 20231121 | 090400 | 497584900 | 156200 | 155900 | 156300 | 155400 | 641 |
| 591 | 20231121 | 090300 | 397574000 | 155900 | 156000 | 156300 | 155800 | 517 |
| 592 | 20231121 | 090200 | 316944100 | 155300 | 155400 | 156000 | 154200 | 492 |
| 593 | 20231121 | 090100 | 240526200 | 155100 | 155500 | 155500 | 154100 | 681 |
| 594 | 20231121 | 090000 | 135076000 | 155500 | 157900 | 157900 | 155500 | 860 |