35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 190600 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 25538 |
| 3 | 20231121 | 190500 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 4 | 20231121 | 190400 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 5 | 20231121 | 190300 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 6 | 20231121 | 190200 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 7 | 20231121 | 190100 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 8 | 20231121 | 190000 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 9 | 20231121 | 185900 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 10 | 20231121 | 185800 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 11 | 20231121 | 185700 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 12 | 20231121 | 185600 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 13 | 20231121 | 185500 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 14 | 20231121 | 185400 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 15 | 20231121 | 185300 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 16 | 20231121 | 185200 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 17 | 20231121 | 185100 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 18 | 20231121 | 185000 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 19 | 20231121 | 184900 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 20 | 20231121 | 184800 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 21 | 20231121 | 184700 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 22 | 20231121 | 184600 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 23 | 20231121 | 184500 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 24 | 20231121 | 184400 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 25 | 20231121 | 184300 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 26 | 20231121 | 184200 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 27 | 20231121 | 184100 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 28 | 20231121 | 184000 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 29 | 20231121 | 183900 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 30 | 20231121 | 183800 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 31 | 20231121 | 183700 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 32 | 20231121 | 183600 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 25538 |
| 33 | 20231121 | 183500 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 34 | 20231121 | 183400 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 35 | 20231121 | 183300 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 36 | 20231121 | 183200 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 37 | 20231121 | 183100 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 38 | 20231121 | 183000 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 39 | 20231121 | 182900 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 40 | 20231121 | 182800 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 41 | 20231121 | 182700 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 42 | 20231121 | 182600 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 43 | 20231121 | 182500 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 44 | 20231121 | 182400 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 45 | 20231121 | 182300 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 46 | 20231121 | 182200 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 47 | 20231121 | 182100 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 48 | 20231121 | 182000 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 49 | 20231121 | 181900 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 50 | 20231121 | 181800 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 51 | 20231121 | 181700 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 52 | 20231121 | 181600 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 53 | 20231121 | 181500 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 54 | 20231121 | 181400 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 55 | 20231121 | 181300 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 56 | 20231121 | 181200 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 57 | 20231121 | 181100 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 58 | 20231121 | 181000 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 59 | 20231121 | 180900 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 60 | 20231121 | 180800 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 61 | 20231121 | 180700 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 62 | 20231121 | 180600 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 25538 |
| 63 | 20231121 | 180500 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 64 | 20231121 | 180400 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 65 | 20231121 | 180300 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 66 | 20231121 | 180200 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 67 | 20231121 | 180100 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 68 | 20231121 | 180000 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 69 | 20231121 | 175900 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 70 | 20231121 | 175800 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 71 | 20231121 | 175700 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 72 | 20231121 | 175600 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 73 | 20231121 | 175500 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 74 | 20231121 | 175400 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 75 | 20231121 | 175300 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 76 | 20231121 | 175200 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 77 | 20231121 | 175100 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 78 | 20231121 | 175000 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 79 | 20231121 | 174900 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 80 | 20231121 | 174800 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 81 | 20231121 | 174700 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 82 | 20231121 | 174600 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 83 | 20231121 | 174500 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 84 | 20231121 | 174400 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 85 | 20231121 | 174300 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 86 | 20231121 | 174200 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 87 | 20231121 | 174100 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 88 | 20231121 | 174000 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 89 | 20231121 | 173900 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 90 | 20231121 | 173800 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 91 | 20231121 | 173700 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 92 | 20231121 | 173600 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 25538 |
| 93 | 20231121 | 173500 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 94 | 20231121 | 173400 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 95 | 20231121 | 173300 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 96 | 20231121 | 173200 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 97 | 20231121 | 173100 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 98 | 20231121 | 173000 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 99 | 20231121 | 172900 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 100 | 20231121 | 172800 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 101 | 20231121 | 172700 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 102 | 20231121 | 172600 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 103 | 20231121 | 172500 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 104 | 20231121 | 172400 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 105 | 20231121 | 172300 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 106 | 20231121 | 172200 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 107 | 20231121 | 172100 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 108 | 20231121 | 172000 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 109 | 20231121 | 171900 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 110 | 20231121 | 171800 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 111 | 20231121 | 171700 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 112 | 20231121 | 171600 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 113 | 20231121 | 171500 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 114 | 20231121 | 171400 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 115 | 20231121 | 171300 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 116 | 20231121 | 171200 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 117 | 20231121 | 171100 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 118 | 20231121 | 171000 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 119 | 20231121 | 170900 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 120 | 20231121 | 170800 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 121 | 20231121 | 170700 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 122 | 20231121 | 170600 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 25538 |
| 123 | 20231121 | 170500 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 124 | 20231121 | 170400 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 125 | 20231121 | 170300 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 126 | 20231121 | 170200 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 127 | 20231121 | 170100 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 128 | 20231121 | 170000 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 129 | 20231121 | 165900 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 130 | 20231121 | 165800 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 131 | 20231121 | 165700 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 132 | 20231121 | 165600 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 133 | 20231121 | 165500 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 134 | 20231121 | 165400 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 135 | 20231121 | 165300 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 136 | 20231121 | 165200 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 137 | 20231121 | 165100 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 138 | 20231121 | 165000 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 139 | 20231121 | 164900 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 140 | 20231121 | 164800 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 141 | 20231121 | 164700 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 142 | 20231121 | 164600 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 143 | 20231121 | 164500 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 144 | 20231121 | 164400 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 145 | 20231121 | 164300 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 146 | 20231121 | 164200 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 147 | 20231121 | 164100 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 148 | 20231121 | 164000 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 149 | 20231121 | 163900 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 150 | 20231121 | 163800 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 151 | 20231121 | 163700 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 152 | 20231121 | 163600 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 25538 |
| 153 | 20231121 | 163500 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 154 | 20231121 | 163400 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 155 | 20231121 | 163300 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 156 | 20231121 | 163200 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 157 | 20231121 | 163100 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 158 | 20231121 | 163000 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 159 | 20231121 | 162900 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 160 | 20231121 | 162800 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 161 | 20231121 | 162700 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 162 | 20231121 | 162600 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 163 | 20231121 | 162500 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 164 | 20231121 | 162400 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 165 | 20231121 | 162300 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 166 | 20231121 | 162200 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 167 | 20231121 | 162100 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 168 | 20231121 | 162000 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 169 | 20231121 | 161900 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 170 | 20231121 | 161800 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 171 | 20231121 | 161700 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 172 | 20231121 | 161600 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 173 | 20231121 | 161500 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 174 | 20231121 | 161400 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 175 | 20231121 | 161300 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 176 | 20231121 | 161200 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 177 | 20231121 | 161100 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 178 | 20231121 | 161000 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 179 | 20231121 | 160900 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 180 | 20231121 | 160800 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 181 | 20231121 | 160700 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 182 | 20231121 | 160600 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 25538 |
| 183 | 20231121 | 160500 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 184 | 20231121 | 160400 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 185 | 20231121 | 160300 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 186 | 20231121 | 160200 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 187 | 20231121 | 160100 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 188 | 20231121 | 160000 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 189 | 20231121 | 155900 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 190 | 20231121 | 155800 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 191 | 20231121 | 155700 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 192 | 20231121 | 155600 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 193 | 20231121 | 155500 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 194 | 20231121 | 155400 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 195 | 20231121 | 155300 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 196 | 20231121 | 155200 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 197 | 20231121 | 155100 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 198 | 20231121 | 155000 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 199 | 20231121 | 154900 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 200 | 20231121 | 154800 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 201 | 20231121 | 154700 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 202 | 20231121 | 154600 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 203 | 20231121 | 154500 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 204 | 20231121 | 154400 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 205 | 20231121 | 154300 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 206 | 20231121 | 154200 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 207 | 20231121 | 154100 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 208 | 20231121 | 154000 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 209 | 20231121 | 153900 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 210 | 20231121 | 153800 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 211 | 20231121 | 153700 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 212 | 20231121 | 153600 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 25538 |
| 213 | 20231121 | 153500 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 214 | 20231121 | 153400 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 215 | 20231121 | 153300 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 216 | 20231121 | 153200 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 217 | 20231121 | 153100 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 218 | 20231121 | 153000 | 20534269800 | 118700 | 118700 | 118700 | 118700 | 25538 |
| 219 | 20231121 | 152900 | 17502909200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 220 | 20231121 | 152800 | 17502909200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 221 | 20231121 | 152700 | 17502909200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 222 | 20231121 | 152600 | 17502909200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 223 | 20231121 | 152500 | 17502909200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 224 | 20231121 | 152400 | 17502909200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 225 | 20231121 | 152300 | 17502909200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 226 | 20231121 | 152200 | 17502909200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 227 | 20231121 | 152100 | 17502909200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 228 | 20231121 | 152000 | 17502909200 | 118500 | 118500 | 118500 | 118500 | 0 |
| 229 | 20231121 | 151900 | 17502909200 | 118500 | 118400 | 118600 | 118400 | 3382 |
| 230 | 20231121 | 151800 | 17102141600 | 118500 | 118500 | 118500 | 118400 | 548 |
| 231 | 20231121 | 151700 | 17037217100 | 118400 | 118400 | 118500 | 118400 | 980 |
| 232 | 20231121 | 151600 | 16921118400 | 118400 | 118500 | 118500 | 118400 | 892 |
| 233 | 20231121 | 151500 | 16815474800 | 118400 | 118500 | 118500 | 118400 | 727 |
| 234 | 20231121 | 151400 | 16729342500 | 118500 | 118400 | 118500 | 118400 | 729 |
| 235 | 20231121 | 151300 | 16642997300 | 118400 | 118400 | 118500 | 118300 | 1226 |
| 236 | 20231121 | 151200 | 16497844300 | 118400 | 118200 | 118400 | 118200 | 821 |
| 237 | 20231121 | 151100 | 16400684000 | 118300 | 118400 | 118400 | 118200 | 1207 |
| 238 | 20231121 | 151000 | 16257837700 | 118400 | 118300 | 118400 | 118300 | 530 |
| 239 | 20231121 | 150900 | 16195106500 | 118400 | 118300 | 118400 | 118200 | 1146 |
| 240 | 20231121 | 150800 | 16059502100 | 118300 | 118300 | 118400 | 118200 | 438 |
| 241 | 20231121 | 150700 | 16007667700 | 118300 | 118400 | 118400 | 118200 | 876 |
| 242 | 20231121 | 150600 | 15903993900 | 118300 | 118400 | 118500 | 118300 | 1116 |
| 243 | 20231121 | 150500 | 15771868500 | 118500 | 118400 | 118500 | 118300 | 2012 |
| 244 | 20231121 | 150400 | 15533568800 | 118300 | 118400 | 118400 | 118300 | 541 |
| 245 | 20231121 | 150300 | 15469529600 | 118400 | 118300 | 118400 | 118300 | 124 |
| 246 | 20231121 | 150200 | 15454851700 | 118300 | 118300 | 118400 | 118200 | 1258 |
| 247 | 20231121 | 150100 | 15306007000 | 118300 | 118300 | 118300 | 118200 | 147 |
| 248 | 20231121 | 150000 | 15288617800 | 118300 | 118100 | 118300 | 118100 | 1772 |
| 249 | 20231121 | 145900 | 15079113800 | 118200 | 118100 | 118200 | 118000 | 458 |
| 250 | 20231121 | 145800 | 15025025500 | 118100 | 118000 | 118100 | 118000 | 165 |
| 251 | 20231121 | 145700 | 15005550900 | 118000 | 118000 | 118100 | 118000 | 224 |
| 252 | 20231121 | 145600 | 14979115200 | 118000 | 118000 | 118100 | 118000 | 143 |
| 253 | 20231121 | 145500 | 14962232900 | 118100 | 118100 | 118100 | 118000 | 117 |
| 254 | 20231121 | 145400 | 14948424000 | 118100 | 118100 | 118100 | 118000 | 405 |
| 255 | 20231121 | 145300 | 14900619800 | 118100 | 118100 | 118100 | 118000 | 176 |
| 256 | 20231121 | 145200 | 14879841800 | 118000 | 118000 | 118100 | 118000 | 379 |
| 257 | 20231121 | 145100 | 14835119400 | 118100 | 118000 | 118100 | 118000 | 96 |
| 258 | 20231121 | 145000 | 14823788900 | 118000 | 118000 | 118100 | 118000 | 139 |
| 259 | 20231121 | 144900 | 14807386500 | 118000 | 118000 | 118000 | 118000 | 160 |
| 260 | 20231121 | 144800 | 14788506500 | 118100 | 118100 | 118100 | 118000 | 162 |
| 261 | 20231121 | 144700 | 14769389300 | 118000 | 118100 | 118100 | 118000 | 856 |
| 262 | 20231121 | 144600 | 14668313400 | 118200 | 118100 | 118200 | 118100 | 108 |
| 263 | 20231121 | 144500 | 14655553600 | 118200 | 118100 | 118200 | 118000 | 449 |
| 264 | 20231121 | 144400 | 14602529000 | 118000 | 118100 | 118100 | 118000 | 377 |
| 265 | 20231121 | 144300 | 14558020000 | 118000 | 118100 | 118100 | 118000 | 135 |
| 266 | 20231121 | 144200 | 14542081600 | 118000 | 118000 | 118100 | 118000 | 202 |
| 267 | 20231121 | 144100 | 14518245400 | 118000 | 118000 | 118100 | 118000 | 76 |
| 268 | 20231121 | 144000 | 14509276600 | 118100 | 118000 | 118100 | 118000 | 164 |
| 269 | 20231121 | 143900 | 14489923500 | 118000 | 118100 | 118100 | 118000 | 237 |
| 270 | 20231121 | 143800 | 14461953100 | 118100 | 118100 | 118100 | 118000 | 111 |
| 271 | 20231121 | 143700 | 14448851800 | 118100 | 118100 | 118100 | 118000 | 224 |
| 272 | 20231121 | 143600 | 14422416900 | 118100 | 117900 | 118100 | 117900 | 1035 |
| 273 | 20231121 | 143500 | 14300289100 | 117900 | 117900 | 118000 | 117900 | 83 |
| 274 | 20231121 | 143400 | 14290498300 | 117900 | 117900 | 118000 | 117900 | 308 |
| 275 | 20231121 | 143300 | 14254185000 | 118000 | 118000 | 118000 | 117900 | 74 |
| 276 | 20231121 | 143200 | 14245458900 | 118000 | 118000 | 118100 | 117900 | 531 |
| 277 | 20231121 | 143100 | 14182802500 | 118000 | 118000 | 118100 | 118000 | 211 |
| 278 | 20231121 | 143000 | 14157900400 | 118000 | 118000 | 118100 | 118000 | 71 |
| 279 | 20231121 | 142900 | 14149522100 | 118000 | 118100 | 118100 | 118000 | 330 |
| 280 | 20231121 | 142800 | 14110569500 | 118000 | 118100 | 118100 | 118000 | 58 |
| 281 | 20231121 | 142700 | 14103725100 | 118000 | 118000 | 118100 | 118000 | 218 |
| 282 | 20231121 | 142600 | 14078000900 | 118100 | 118000 | 118100 | 118000 | 27 |
| 283 | 20231121 | 142500 | 14074814700 | 118000 | 118000 | 118100 | 118000 | 56 |
| 284 | 20231121 | 142400 | 14068206100 | 118000 | 118000 | 118000 | 118000 | 155 |
| 285 | 20231121 | 142300 | 14049916100 | 118000 | 118000 | 118100 | 118000 | 117 |
| 286 | 20231121 | 142200 | 14036109600 | 118000 | 118000 | 118000 | 118000 | 180 |
| 287 | 20231121 | 142100 | 14014869600 | 118000 | 118000 | 118100 | 117900 | 862 |
| 288 | 20231121 | 142000 | 13913155100 | 118000 | 118100 | 118100 | 118000 | 181 |
| 289 | 20231121 | 141900 | 13891795100 | 118000 | 118100 | 118100 | 118000 | 266 |
| 290 | 20231121 | 141800 | 13860400100 | 118000 | 118000 | 118100 | 118000 | 79 |
| 291 | 20231121 | 141700 | 13851073800 | 118100 | 118100 | 118100 | 118000 | 251 |
| 292 | 20231121 | 141600 | 13821453100 | 118100 | 118000 | 118100 | 118000 | 150 |
| 293 | 20231121 | 141500 | 13803752600 | 118000 | 118100 | 118100 | 118000 | 34 |
| 294 | 20231121 | 141400 | 13799740200 | 118000 | 118000 | 118000 | 118000 | 270 |
| 295 | 20231121 | 141300 | 13767880200 | 118000 | 118000 | 118100 | 118000 | 100 |
| 296 | 20231121 | 141200 | 13756080000 | 118000 | 118000 | 118000 | 118000 | 321 |
| 297 | 20231121 | 141100 | 13718202000 | 118000 | 117900 | 118000 | 117900 | 169 |
| 298 | 20231121 | 141000 | 13698274800 | 118000 | 118000 | 118100 | 117900 | 228 |
| 299 | 20231121 | 140900 | 13671376400 | 118000 | 118000 | 118000 | 118000 | 269 |
| 300 | 20231121 | 140800 | 13639634400 | 118000 | 118100 | 118100 | 118000 | 429 |
| 301 | 20231121 | 140700 | 13589010700 | 118100 | 118000 | 118100 | 118000 | 248 |
| 302 | 20231121 | 140600 | 13559739400 | 118100 | 118000 | 118100 | 118000 | 77 |
| 303 | 20231121 | 140500 | 13550648800 | 118000 | 118100 | 118100 | 118000 | 233 |
| 304 | 20231121 | 140400 | 13523149100 | 118000 | 118000 | 118100 | 118000 | 302 |
| 305 | 20231121 | 140300 | 13487507200 | 118100 | 118000 | 118100 | 118000 | 84 |
| 306 | 20231121 | 140200 | 13477591800 | 118000 | 118100 | 118100 | 118000 | 258 |
| 307 | 20231121 | 140100 | 13447138000 | 118100 | 118100 | 118100 | 118000 | 103 |
| 308 | 20231121 | 140000 | 13434975500 | 118000 | 118000 | 118100 | 118000 | 206 |
| 309 | 20231121 | 135900 | 13410651600 | 118000 | 118100 | 118100 | 118000 | 219 |
| 310 | 20231121 | 135800 | 13384805400 | 118100 | 118100 | 118100 | 118100 | 53 |
| 311 | 20231121 | 135700 | 13378546100 | 118000 | 118000 | 118100 | 118000 | 720 |
| 312 | 20231121 | 135600 | 13293577400 | 118000 | 118000 | 118000 | 117900 | 130 |
| 313 | 20231121 | 135500 | 13278242600 | 118000 | 117900 | 118000 | 117900 | 148 |
| 314 | 20231121 | 135400 | 13260792500 | 118000 | 118000 | 118000 | 117900 | 84 |
| 315 | 20231121 | 135300 | 13250884400 | 117900 | 117900 | 118000 | 117900 | 81 |
| 316 | 20231121 | 135200 | 13241333500 | 118000 | 118000 | 118000 | 117900 | 162 |
| 317 | 20231121 | 135100 | 13222233000 | 117900 | 117900 | 118000 | 117900 | 79 |
| 318 | 20231121 | 135000 | 13212918700 | 117900 | 117900 | 118000 | 117900 | 209 |
| 319 | 20231121 | 134900 | 13188277500 | 117900 | 117900 | 118000 | 117900 | 25 |
| 320 | 20231121 | 134800 | 13185329500 | 117900 | 117900 | 118000 | 117900 | 52 |
| 321 | 20231121 | 134700 | 13179197800 | 118000 | 118000 | 118100 | 118000 | 496 |
| 322 | 20231121 | 134600 | 13120669500 | 118000 | 118000 | 118100 | 118000 | 79 |
| 323 | 20231121 | 134500 | 13111347300 | 118000 | 118100 | 118100 | 117900 | 1393 |
| 324 | 20231121 | 134400 | 12946976300 | 118100 | 118000 | 118100 | 118000 | 106 |
| 325 | 20231121 | 134300 | 12934464000 | 118000 | 118000 | 118100 | 118000 | 58 |
| 326 | 20231121 | 134200 | 12927618600 | 118000 | 118100 | 118100 | 118000 | 414 |
| 327 | 20231121 | 134100 | 12878759700 | 118000 | 118100 | 118100 | 118000 | 72 |
| 328 | 20231121 | 134000 | 12870261300 | 118100 | 118000 | 118100 | 118000 | 181 |
| 329 | 20231121 | 133900 | 12848902500 | 118100 | 118100 | 118100 | 118000 | 109 |
| 330 | 20231121 | 133800 | 12836035000 | 118100 | 118100 | 118100 | 118000 | 51 |
| 331 | 20231121 | 133700 | 12830015800 | 118000 | 118000 | 118100 | 118000 | 373 |
| 332 | 20231121 | 133600 | 12786001700 | 118000 | 118000 | 118100 | 118000 | 40 |
| 333 | 20231121 | 133500 | 12781281500 | 118000 | 118000 | 118100 | 118000 | 164 |
| 334 | 20231121 | 133400 | 12761928900 | 118000 | 118100 | 118100 | 118000 | 844 |
| 335 | 20231121 | 133300 | 12662253300 | 118100 | 118200 | 118200 | 118100 | 78 |
| 336 | 20231121 | 133200 | 12653041300 | 118100 | 118100 | 118100 | 118100 | 151 |
| 337 | 20231121 | 133100 | 12635208200 | 118200 | 118100 | 118200 | 118100 | 47 |
| 338 | 20231121 | 133000 | 12629657000 | 118100 | 118100 | 118100 | 118000 | 973 |
| 339 | 20231121 | 132900 | 12514751400 | 118100 | 118100 | 118200 | 118100 | 48 |
| 340 | 20231121 | 132800 | 12509082000 | 118200 | 118300 | 118300 | 118200 | 945 |
| 341 | 20231121 | 132700 | 12397377700 | 118200 | 118300 | 118300 | 118200 | 248 |
| 342 | 20231121 | 132600 | 12368054900 | 118200 | 118200 | 118300 | 118200 | 82 |
| 343 | 20231121 | 132500 | 12358358400 | 118300 | 118200 | 118300 | 118200 | 190 |
| 344 | 20231121 | 132400 | 12335898700 | 118300 | 118300 | 118300 | 118200 | 76 |
| 345 | 20231121 | 132300 | 12326910300 | 118200 | 118300 | 118300 | 118200 | 82 |
| 346 | 20231121 | 132200 | 12317216000 | 118300 | 118200 | 118300 | 118200 | 469 |
| 347 | 20231121 | 132100 | 12261773100 | 118300 | 118300 | 118300 | 118200 | 69 |
| 348 | 20231121 | 132000 | 12253612700 | 118300 | 118200 | 118300 | 118200 | 280 |
| 349 | 20231121 | 131900 | 12220509300 | 118300 | 118200 | 118300 | 118200 | 169 |
| 350 | 20231121 | 131800 | 12200527500 | 118200 | 118300 | 118300 | 118200 | 109 |
| 351 | 20231121 | 131700 | 12187636700 | 118200 | 118200 | 118300 | 118200 | 218 |
| 352 | 20231121 | 131600 | 12161865300 | 118300 | 118200 | 118300 | 118200 | 125 |
| 353 | 20231121 | 131500 | 12147084700 | 118200 | 118300 | 118300 | 118200 | 188 |
| 354 | 20231121 | 131400 | 12124861300 | 118300 | 118300 | 118300 | 118200 | 82 |
| 355 | 20231121 | 131300 | 12115163100 | 118300 | 118200 | 118300 | 118200 | 69 |
| 356 | 20231121 | 131200 | 12107005900 | 118300 | 118300 | 118300 | 118200 | 362 |
| 357 | 20231121 | 131100 | 12064216300 | 118200 | 118200 | 118300 | 118200 | 131 |
| 358 | 20231121 | 131000 | 12048729600 | 118300 | 118300 | 118300 | 118200 | 235 |
| 359 | 20231121 | 130900 | 12020948600 | 118300 | 118300 | 118300 | 118200 | 61 |
| 360 | 20231121 | 130800 | 12013732400 | 118300 | 118200 | 118300 | 118200 | 485 |
| 361 | 20231121 | 130700 | 11956361500 | 118300 | 118300 | 118300 | 118200 | 185 |
| 362 | 20231121 | 130600 | 11934489700 | 118200 | 118300 | 118300 | 118200 | 88 |
| 363 | 20231121 | 130500 | 11924084600 | 118200 | 118200 | 118200 | 118200 | 178 |
| 364 | 20231121 | 130400 | 11903045000 | 118200 | 118300 | 118300 | 118200 | 27 |
| 365 | 20231121 | 130300 | 11899853100 | 118200 | 118200 | 118200 | 118200 | 65 |
| 366 | 20231121 | 130200 | 11892170100 | 118200 | 118300 | 118300 | 118200 | 210 |
| 367 | 20231121 | 130100 | 11867347800 | 118200 | 118300 | 118300 | 118200 | 58 |
| 368 | 20231121 | 130000 | 11860491900 | 118200 | 118300 | 118300 | 118200 | 235 |
| 369 | 20231121 | 125900 | 11832708200 | 118300 | 118300 | 118300 | 118200 | 62 |
| 370 | 20231121 | 125800 | 11825378600 | 118200 | 118200 | 118300 | 118200 | 115 |
| 371 | 20231121 | 125700 | 11811785000 | 118200 | 118300 | 118300 | 118200 | 199 |
| 372 | 20231121 | 125600 | 11788262000 | 118200 | 118200 | 118300 | 118200 | 55 |
| 373 | 20231121 | 125500 | 11781760500 | 118200 | 118300 | 118300 | 118200 | 161 |
| 374 | 20231121 | 125400 | 11762729300 | 118300 | 118300 | 118300 | 118200 | 122 |
| 375 | 20231121 | 125300 | 11748300000 | 118300 | 118300 | 118300 | 118200 | 60 |
| 376 | 20231121 | 125200 | 11741206000 | 118300 | 118200 | 118300 | 118200 | 169 |
| 377 | 20231121 | 125100 | 11721229500 | 118200 | 118200 | 118300 | 118200 | 536 |
| 378 | 20231121 | 125000 | 11657873000 | 118300 | 118200 | 118300 | 118200 | 337 |
| 379 | 20231121 | 124900 | 11618038300 | 118300 | 118200 | 118300 | 118200 | 93 |
| 380 | 20231121 | 124800 | 11607037100 | 118300 | 118300 | 118300 | 118200 | 119 |
| 381 | 20231121 | 124700 | 11592965100 | 118200 | 118300 | 118300 | 118200 | 212 |
| 382 | 20231121 | 124600 | 11567900100 | 118300 | 118300 | 118300 | 118200 | 109 |
| 383 | 20231121 | 124500 | 11555008700 | 118300 | 118300 | 118300 | 118200 | 249 |
| 384 | 20231121 | 124400 | 11525568800 | 118300 | 118300 | 118300 | 118200 | 119 |
| 385 | 20231121 | 124300 | 11511501800 | 118200 | 118300 | 118300 | 118200 | 65 |
| 386 | 20231121 | 124200 | 11503818100 | 118200 | 118200 | 118300 | 118200 | 171 |
| 387 | 20231121 | 124100 | 11483604600 | 118300 | 118200 | 118300 | 118200 | 23 |
| 388 | 20231121 | 124000 | 11480885100 | 118200 | 118200 | 118300 | 118200 | 233 |
| 389 | 20231121 | 123900 | 11453337600 | 118200 | 118400 | 118400 | 118200 | 749 |
| 390 | 20231121 | 123800 | 11364725700 | 118300 | 118200 | 118400 | 118200 | 500 |
| 391 | 20231121 | 123700 | 11305573700 | 118200 | 118300 | 118300 | 118200 | 227 |
| 392 | 20231121 | 123600 | 11278733100 | 118300 | 118200 | 118300 | 118200 | 109 |
| 393 | 20231121 | 123500 | 11265839100 | 118200 | 118300 | 118300 | 118200 | 183 |
| 394 | 20231121 | 123400 | 11244204900 | 118300 | 118200 | 118300 | 118200 | 67 |
| 395 | 20231121 | 123300 | 11236281400 | 118300 | 118200 | 118300 | 118200 | 174 |
| 396 | 20231121 | 123200 | 11215711700 | 118200 | 118300 | 118300 | 118200 | 74 |
| 397 | 20231121 | 123100 | 11206962400 | 118300 | 118200 | 118300 | 118200 | 50 |
| 398 | 20231121 | 123000 | 11201048700 | 118300 | 118300 | 118400 | 118200 | 439 |
| 399 | 20231121 | 122900 | 11149127900 | 118300 | 118300 | 118400 | 118300 | 124 |
| 400 | 20231121 | 122800 | 11134450300 | 118300 | 118300 | 118400 | 118300 | 203 |
| 401 | 20231121 | 122700 | 11110434600 | 118400 | 118400 | 118400 | 118300 | 536 |
| 402 | 20231121 | 122600 | 11047023000 | 118400 | 118400 | 118400 | 118300 | 150 |
| 403 | 20231121 | 122500 | 11029264500 | 118300 | 118400 | 118400 | 118300 | 308 |
| 404 | 20231121 | 122400 | 10992819700 | 118300 | 118300 | 118400 | 118200 | 1013 |
| 405 | 20231121 | 122300 | 10872970300 | 118200 | 118200 | 118300 | 118200 | 174 |
| 406 | 20231121 | 122200 | 10852400700 | 118300 | 118300 | 118300 | 118200 | 188 |
| 407 | 20231121 | 122100 | 10830161100 | 118300 | 118300 | 118300 | 118200 | 38 |
| 408 | 20231121 | 122000 | 10825668700 | 118200 | 118200 | 118300 | 118200 | 197 |
| 409 | 20231121 | 121900 | 10802380000 | 118300 | 118300 | 118300 | 118200 | 57 |
| 410 | 20231121 | 121800 | 10795637100 | 118300 | 118200 | 118300 | 118200 | 168 |
| 411 | 20231121 | 121700 | 10775777900 | 118300 | 118300 | 118300 | 118200 | 42 |
| 412 | 20231121 | 121600 | 10770809800 | 118300 | 118300 | 118300 | 118200 | 72 |
| 413 | 20231121 | 121500 | 10762296600 | 118300 | 118200 | 118300 | 118200 | 180 |
| 414 | 20231121 | 121400 | 10741017700 | 118300 | 118300 | 118300 | 118300 | 12 |
| 415 | 20231121 | 121300 | 10739598100 | 118200 | 118400 | 118400 | 118200 | 1094 |
| 416 | 20231121 | 121200 | 10610175500 | 118400 | 118300 | 118400 | 118300 | 177 |
| 417 | 20231121 | 121100 | 10589226100 | 118400 | 118400 | 118400 | 118300 | 99 |
| 418 | 20231121 | 121000 | 10577510800 | 118400 | 118300 | 118400 | 118300 | 206 |
| 419 | 20231121 | 120900 | 10553137000 | 118400 | 118400 | 118400 | 118300 | 60 |
| 420 | 20231121 | 120800 | 10546035400 | 118400 | 118400 | 118400 | 118300 | 180 |
| 421 | 20231121 | 120700 | 10524739100 | 118400 | 118300 | 118400 | 118200 | 235 |
| 422 | 20231121 | 120600 | 10496939900 | 118200 | 118300 | 118300 | 118200 | 66 |
| 423 | 20231121 | 120500 | 10489135100 | 118200 | 118300 | 118300 | 118200 | 205 |
| 424 | 20231121 | 120400 | 10464900100 | 118300 | 118300 | 118300 | 118200 | 119 |
| 425 | 20231121 | 120300 | 10450824000 | 118200 | 118300 | 118300 | 118200 | 213 |
| 426 | 20231121 | 120200 | 10425643800 | 118300 | 118200 | 118300 | 118200 | 65 |
| 427 | 20231121 | 120100 | 10417958200 | 118300 | 118300 | 118300 | 118200 | 34 |
| 428 | 20231121 | 120000 | 10413937900 | 118300 | 118200 | 118300 | 118100 | 265 |
| 429 | 20231121 | 115900 | 10382614200 | 118200 | 118200 | 118200 | 118100 | 83 |
| 430 | 20231121 | 115800 | 10372806600 | 118200 | 118200 | 118200 | 118100 | 196 |
| 431 | 20231121 | 115700 | 10349655500 | 118100 | 118100 | 118200 | 118100 | 37 |
| 432 | 20231121 | 115600 | 10345285100 | 118200 | 118400 | 118400 | 118100 | 1010 |
| 433 | 20231121 | 115500 | 10225826900 | 118400 | 118300 | 118400 | 118300 | 304 |
| 434 | 20231121 | 115400 | 10189851300 | 118300 | 118300 | 118400 | 118300 | 61 |
| 435 | 20231121 | 115300 | 10182630300 | 118300 | 118400 | 118400 | 118300 | 340 |
| 436 | 20231121 | 115200 | 10142403100 | 118400 | 118400 | 118400 | 118300 | 95 |
| 437 | 20231121 | 115100 | 10131161900 | 118300 | 118300 | 118400 | 118300 | 335 |
| 438 | 20231121 | 115000 | 10091530900 | 118400 | 118300 | 118400 | 118300 | 252 |
| 439 | 20231121 | 114900 | 10061710700 | 118400 | 118300 | 118400 | 118300 | 123 |
| 440 | 20231121 | 114800 | 10047151400 | 118400 | 118300 | 118400 | 118300 | 253 |
| 441 | 20231121 | 114700 | 10017211000 | 118400 | 118400 | 118400 | 118300 | 47 |
| 442 | 20231121 | 114600 | 10011648400 | 118300 | 118400 | 118400 | 118300 | 64 |
| 443 | 20231121 | 114500 | 10004074000 | 118400 | 118300 | 118400 | 118300 | 181 |
| 444 | 20231121 | 114400 | 9982658400 | 118300 | 118400 | 118400 | 118300 | 82 |
| 445 | 20231121 | 114300 | 9972956000 | 118300 | 118300 | 118400 | 118300 | 228 |
| 446 | 20231121 | 114200 | 9945977600 | 118400 | 118400 | 118400 | 118300 | 88 |
| 447 | 20231121 | 114100 | 9935564000 | 118400 | 118400 | 118400 | 118300 | 48 |
| 448 | 20231121 | 114000 | 9929883300 | 118300 | 118400 | 118400 | 118300 | 241 |
| 449 | 20231121 | 113900 | 9901369000 | 118300 | 118300 | 118400 | 118300 | 83 |
| 450 | 20231121 | 113800 | 9891546300 | 118300 | 118400 | 118400 | 118300 | 211 |
| 451 | 20231121 | 113700 | 9866578200 | 118400 | 118300 | 118400 | 118300 | 87 |
| 452 | 20231121 | 113600 | 9856283100 | 118300 | 118400 | 118400 | 118300 | 163 |
| 453 | 20231121 | 113500 | 9836996900 | 118300 | 118300 | 118300 | 118200 | 179 |
| 454 | 20231121 | 113400 | 9815835800 | 118300 | 118200 | 118300 | 118200 | 24 |
| 455 | 20231121 | 113300 | 9812998700 | 118300 | 118300 | 118300 | 118100 | 403 |
| 456 | 20231121 | 113200 | 9765359600 | 118300 | 118300 | 118300 | 118200 | 483 |
| 457 | 20231121 | 113100 | 9708221400 | 118300 | 118300 | 118400 | 118300 | 349 |
| 458 | 20231121 | 113000 | 9666933800 | 118400 | 118300 | 118400 | 118300 | 223 |
| 459 | 20231121 | 112900 | 9640549300 | 118400 | 118400 | 118400 | 118300 | 133 |
| 460 | 20231121 | 112800 | 9624813900 | 118300 | 118400 | 118400 | 118300 | 240 |
| 461 | 20231121 | 112700 | 9596417100 | 118400 | 118400 | 118400 | 118300 | 40 |
| 462 | 20231121 | 112600 | 9591683400 | 118400 | 118200 | 118400 | 118200 | 72 |
| 463 | 20231121 | 112500 | 9583166200 | 118300 | 118300 | 118300 | 118200 | 271 |
| 464 | 20231121 | 112400 | 9551121600 | 118300 | 118300 | 118300 | 118200 | 57 |
| 465 | 20231121 | 112300 | 9544379900 | 118200 | 118200 | 118300 | 118200 | 173 |
| 466 | 20231121 | 112200 | 9523928500 | 118200 | 118300 | 118300 | 118100 | 133 |
| 467 | 20231121 | 112100 | 9508206300 | 118300 | 118100 | 118300 | 118100 | 298 |
| 468 | 20231121 | 112000 | 9472984900 | 118200 | 118300 | 118300 | 118100 | 445 |
| 469 | 20231121 | 111900 | 9420397400 | 118200 | 118300 | 118300 | 118200 | 84 |
| 470 | 20231121 | 111800 | 9410463500 | 118300 | 118200 | 118300 | 118200 | 176 |
| 471 | 20231121 | 111700 | 9389658400 | 118300 | 118300 | 118300 | 118200 | 59 |
| 472 | 20231121 | 111600 | 9382680700 | 118300 | 118300 | 118300 | 118200 | 94 |
| 473 | 20231121 | 111500 | 9371562300 | 118300 | 118300 | 118300 | 118200 | 208 |
| 474 | 20231121 | 111400 | 9346969800 | 118300 | 118300 | 118400 | 118200 | 105 |
| 475 | 20231121 | 111300 | 9334549300 | 118300 | 118400 | 118400 | 118200 | 276 |
| 476 | 20231121 | 111200 | 9301911500 | 118400 | 118300 | 118400 | 118200 | 182 |
| 477 | 20231121 | 111100 | 9280382200 | 118300 | 118300 | 118400 | 118200 | 665 |
| 478 | 20231121 | 111000 | 9201717500 | 118400 | 118400 | 118400 | 118300 | 158 |
| 479 | 20231121 | 110900 | 9183022700 | 118400 | 118300 | 118400 | 118300 | 59 |
| 480 | 20231121 | 110800 | 9176039700 | 118300 | 118400 | 118500 | 118300 | 606 |
| 481 | 20231121 | 110700 | 9104288700 | 118500 | 118400 | 118600 | 118400 | 80 |
| 482 | 20231121 | 110600 | 9094807800 | 118500 | 118500 | 118600 | 118500 | 537 |
| 483 | 20231121 | 110500 | 9031163000 | 118600 | 118600 | 118700 | 118500 | 1179 |
| 484 | 20231121 | 110400 | 8891335000 | 118700 | 118700 | 118700 | 118600 | 457 |
| 485 | 20231121 | 110300 | 8837108800 | 118700 | 118700 | 118700 | 118600 | 986 |
| 486 | 20231121 | 110200 | 8720157500 | 118700 | 118500 | 118700 | 118400 | 3901 |
| 487 | 20231121 | 110100 | 8257599600 | 118500 | 118500 | 118500 | 118400 | 1718 |
| 488 | 20231121 | 110000 | 8054035500 | 118500 | 118500 | 118500 | 118400 | 1532 |
| 489 | 20231121 | 105900 | 7872508500 | 118500 | 118500 | 118500 | 118400 | 348 |
| 490 | 20231121 | 105800 | 7831280700 | 118500 | 118500 | 118500 | 118400 | 281 |
| 491 | 20231121 | 105700 | 7797996400 | 118500 | 118500 | 118500 | 118400 | 1066 |
| 492 | 20231121 | 105600 | 7671677300 | 118400 | 118400 | 118500 | 118400 | 539 |
| 493 | 20231121 | 105500 | 7607821100 | 118500 | 118400 | 118500 | 118300 | 4439 |
| 494 | 20231121 | 105400 | 7082188200 | 118400 | 118400 | 118400 | 118300 | 94 |
| 495 | 20231121 | 105300 | 7071062100 | 118400 | 118400 | 118400 | 118300 | 558 |
| 496 | 20231121 | 105200 | 7005045500 | 118400 | 118400 | 118400 | 118300 | 370 |
| 497 | 20231121 | 105100 | 6961255500 | 118400 | 118400 | 118400 | 118300 | 250 |
| 498 | 20231121 | 105000 | 6931671000 | 118400 | 118400 | 118400 | 118300 | 123 |
| 499 | 20231121 | 104900 | 6917110600 | 118400 | 118400 | 118400 | 118300 | 174 |
| 500 | 20231121 | 104800 | 6896510400 | 118400 | 118400 | 118400 | 118300 | 351 |
| 501 | 20231121 | 104700 | 6854981500 | 118400 | 118400 | 118400 | 118300 | 205 |
| 502 | 20231121 | 104600 | 6830713500 | 118400 | 118400 | 118400 | 118300 | 203 |
| 503 | 20231121 | 104500 | 6806692700 | 118400 | 118400 | 118400 | 118300 | 134 |
| 504 | 20231121 | 104400 | 6790831100 | 118400 | 118400 | 118400 | 118300 | 73 |
| 505 | 20231121 | 104300 | 6782189600 | 118300 | 118400 | 118400 | 118300 | 725 |
| 506 | 20231121 | 104200 | 6696364400 | 118300 | 118400 | 118400 | 118300 | 181 |
| 507 | 20231121 | 104100 | 6674940000 | 118300 | 118400 | 118400 | 118300 | 266 |
| 508 | 20231121 | 104000 | 6643463500 | 118400 | 118400 | 118400 | 118300 | 123 |
| 509 | 20231121 | 103900 | 6628901400 | 118400 | 118400 | 118400 | 118300 | 222 |
| 510 | 20231121 | 103800 | 6602624500 | 118400 | 118400 | 118400 | 118300 | 208 |
| 511 | 20231121 | 103700 | 6578014300 | 118400 | 118300 | 118400 | 118300 | 1389 |
| 512 | 20231121 | 103600 | 6413565500 | 118400 | 118400 | 118400 | 118300 | 952 |
| 513 | 20231121 | 103500 | 6300885700 | 118300 | 118300 | 118400 | 118300 | 2483 |
| 514 | 20231121 | 103400 | 6007136300 | 118300 | 118300 | 118300 | 118200 | 128 |
| 515 | 20231121 | 103300 | 5991996900 | 118200 | 118300 | 118300 | 118200 | 266 |
| 516 | 20231121 | 103200 | 5960543300 | 118300 | 118300 | 118300 | 118200 | 96 |
| 517 | 20231121 | 103100 | 5949189200 | 118200 | 118300 | 118300 | 118200 | 793 |
| 518 | 20231121 | 103000 | 5855394600 | 118300 | 118300 | 118300 | 118200 | 242 |
| 519 | 20231121 | 102900 | 5826767300 | 118200 | 118200 | 118300 | 118100 | 3996 |
| 520 | 20231121 | 102800 | 5354431900 | 118200 | 118200 | 118200 | 118100 | 188 |
| 521 | 20231121 | 102700 | 5332223600 | 118200 | 118200 | 118200 | 118100 | 139 |
| 522 | 20231121 | 102600 | 5315798700 | 118100 | 118200 | 118200 | 118100 | 557 |
| 523 | 20231121 | 102500 | 5250006000 | 118200 | 118000 | 118200 | 118000 | 998 |
| 524 | 20231121 | 102400 | 5132111700 | 118100 | 118000 | 118100 | 118000 | 88 |
| 525 | 20231121 | 102300 | 5121720200 | 118100 | 118100 | 118100 | 118000 | 317 |
| 526 | 20231121 | 102200 | 5084296400 | 118100 | 118100 | 118100 | 118000 | 191 |
| 527 | 20231121 | 102100 | 5061744700 | 118100 | 118100 | 118100 | 118000 | 234 |
| 528 | 20231121 | 102000 | 5034123100 | 118100 | 118000 | 118100 | 117900 | 188 |
| 529 | 20231121 | 101900 | 5011938200 | 118000 | 118000 | 118000 | 117900 | 49 |
| 530 | 20231121 | 101800 | 5006157200 | 118000 | 118100 | 118100 | 118000 | 471 |
| 531 | 20231121 | 101700 | 4950576700 | 118100 | 118000 | 118100 | 118000 | 423 |
| 532 | 20231121 | 101600 | 4900657700 | 118000 | 118100 | 118100 | 118000 | 185 |
| 533 | 20231121 | 101500 | 4878823600 | 118000 | 118100 | 118100 | 118000 | 162 |
| 534 | 20231121 | 101400 | 4859703000 | 118000 | 118000 | 118100 | 118000 | 182 |
| 535 | 20231121 | 101300 | 4838224800 | 118000 | 118000 | 118100 | 117900 | 67 |
| 536 | 20231121 | 101200 | 4830319400 | 118100 | 118200 | 118200 | 118000 | 660 |
| 537 | 20231121 | 101100 | 4752375200 | 118100 | 118200 | 118200 | 118100 | 187 |
| 538 | 20231121 | 101000 | 4730286400 | 118100 | 118100 | 118200 | 118100 | 278 |
| 539 | 20231121 | 100900 | 4697450700 | 118200 | 118100 | 118200 | 118000 | 423 |
| 540 | 20231121 | 100800 | 4647479400 | 118100 | 118100 | 118100 | 118000 | 345 |
| 541 | 20231121 | 100700 | 4606753800 | 118000 | 117900 | 118100 | 117900 | 148 |
| 542 | 20231121 | 100600 | 4589287300 | 118000 | 118100 | 118100 | 117900 | 67 |
| 543 | 20231121 | 100500 | 4581381500 | 118100 | 118200 | 118200 | 118000 | 518 |
| 544 | 20231121 | 100400 | 4520203900 | 118100 | 118000 | 118200 | 118000 | 696 |
| 545 | 20231121 | 100300 | 4438009600 | 118000 | 118100 | 118100 | 118000 | 168 |
| 546 | 20231121 | 100200 | 4418181900 | 118000 | 118100 | 118100 | 117700 | 591 |
| 547 | 20231121 | 100100 | 4348526700 | 118000 | 118100 | 118100 | 118000 | 207 |
| 548 | 20231121 | 100000 | 4324095200 | 118000 | 118200 | 118200 | 118000 | 370 |
| 549 | 20231121 | 095900 | 4280399300 | 118200 | 118100 | 118200 | 118100 | 145 |
| 550 | 20231121 | 095800 | 4263263900 | 118100 | 118100 | 118200 | 118100 | 312 |
| 551 | 20231121 | 095700 | 4226408500 | 118100 | 118100 | 118200 | 118100 | 241 |
| 552 | 20231121 | 095600 | 4197940200 | 118100 | 118200 | 118200 | 118100 | 389 |
| 553 | 20231121 | 095500 | 4151974800 | 118200 | 118200 | 118200 | 118100 | 202 |
| 554 | 20231121 | 095400 | 4128106300 | 118200 | 118100 | 118200 | 118100 | 366 |
| 555 | 20231121 | 095300 | 4084876400 | 118100 | 118100 | 118100 | 118000 | 1062 |
| 556 | 20231121 | 095200 | 3959454900 | 118100 | 118000 | 118100 | 118000 | 1103 |
| 557 | 20231121 | 095100 | 3829262400 | 118000 | 118000 | 118100 | 118000 | 378 |
| 558 | 20231121 | 095000 | 3784649900 | 118100 | 118000 | 118100 | 118000 | 255 |
| 559 | 20231121 | 094900 | 3754554900 | 118100 | 118100 | 118100 | 118000 | 637 |
| 560 | 20231121 | 094800 | 3679383000 | 118100 | 118100 | 118100 | 118000 | 253 |
| 561 | 20231121 | 094700 | 3649514700 | 118100 | 118000 | 118100 | 117900 | 1851 |
| 562 | 20231121 | 094600 | 3431098200 | 118000 | 117800 | 118000 | 117800 | 380 |
| 563 | 20231121 | 094500 | 3386284100 | 117900 | 117800 | 117900 | 117800 | 336 |
| 564 | 20231121 | 094400 | 3346679000 | 117700 | 117800 | 117800 | 117700 | 64 |
| 565 | 20231121 | 094300 | 3339142400 | 117700 | 117700 | 117800 | 117600 | 321 |
| 566 | 20231121 | 094200 | 3301361300 | 117800 | 117800 | 117800 | 117800 | 57 |
| 567 | 20231121 | 094100 | 3294646700 | 117700 | 118000 | 118000 | 117700 | 605 |
| 568 | 20231121 | 094000 | 3223335100 | 118000 | 118000 | 118000 | 117900 | 185 |
| 569 | 20231121 | 093900 | 3201505700 | 118000 | 118000 | 118000 | 117900 | 416 |
| 570 | 20231121 | 093800 | 3152433700 | 118000 | 117900 | 118000 | 117900 | 839 |
| 571 | 20231121 | 093700 | 3053510900 | 117900 | 117900 | 117900 | 117800 | 384 |
| 572 | 20231121 | 093600 | 3008244400 | 117900 | 117900 | 117900 | 117800 | 291 |
| 573 | 20231121 | 093500 | 2973940400 | 117800 | 117800 | 117900 | 117800 | 776 |
| 574 | 20231121 | 093400 | 2882523000 | 117900 | 117900 | 117900 | 117800 | 112 |
| 575 | 20231121 | 093300 | 2869318800 | 117900 | 117900 | 117900 | 117800 | 126 |
| 576 | 20231121 | 093200 | 2854465900 | 117800 | 117800 | 117900 | 117800 | 119 |
| 577 | 20231121 | 093100 | 2840441000 | 117900 | 117900 | 117900 | 117800 | 145 |
| 578 | 20231121 | 093000 | 2823347400 | 117900 | 117800 | 117900 | 117800 | 161 |
| 579 | 20231121 | 092900 | 2804368700 | 117800 | 117800 | 117900 | 117800 | 170 |
| 580 | 20231121 | 092800 | 2784329100 | 117800 | 117600 | 117900 | 117600 | 489 |
| 581 | 20231121 | 092700 | 2726758200 | 117600 | 117600 | 117600 | 117500 | 299 |
| 582 | 20231121 | 092600 | 2691597600 | 117500 | 117700 | 117700 | 117500 | 443 |
| 583 | 20231121 | 092500 | 2639499300 | 117700 | 117600 | 117700 | 117600 | 941 |
| 584 | 20231121 | 092400 | 2528826500 | 117600 | 117600 | 117700 | 117600 | 120 |
| 585 | 20231121 | 092300 | 2514706400 | 117600 | 117800 | 117800 | 117600 | 374 |
| 586 | 20231121 | 092200 | 2470692100 | 117800 | 117800 | 117800 | 117700 | 76 |
| 587 | 20231121 | 092100 | 2461743700 | 117900 | 117800 | 117900 | 117800 | 221 |
| 588 | 20231121 | 092000 | 2435709300 | 117900 | 117800 | 117900 | 117700 | 1713 |
| 589 | 20231121 | 091900 | 2233987900 | 117800 | 117900 | 118000 | 117800 | 311 |
| 590 | 20231121 | 091800 | 2197316500 | 118000 | 117900 | 118000 | 117900 | 49 |
| 591 | 20231121 | 091700 | 2191536400 | 118000 | 118100 | 118100 | 118000 | 416 |
| 592 | 20231121 | 091600 | 2142441300 | 118100 | 118000 | 118100 | 118000 | 155 |
| 593 | 20231121 | 091500 | 2124141400 | 118100 | 118000 | 118100 | 118000 | 306 |
| 594 | 20231121 | 091400 | 2088031900 | 118100 | 117900 | 118100 | 117900 | 109 |
| 595 | 20231121 | 091300 | 2075168500 | 117800 | 118100 | 118100 | 117800 | 925 |
| 596 | 20231121 | 091200 | 1966014600 | 118000 | 118100 | 118100 | 118000 | 425 |
| 597 | 20231121 | 091100 | 1915824800 | 118100 | 118000 | 118100 | 118000 | 171 |
| 598 | 20231121 | 091000 | 1895635400 | 118100 | 117800 | 118200 | 117800 | 4202 |
| 599 | 20231121 | 090900 | 1399707700 | 117900 | 117800 | 117900 | 117800 | 278 |
| 600 | 20231121 | 090800 | 1366953400 | 117900 | 117800 | 118000 | 117800 | 1018 |
| 601 | 20231121 | 090700 | 1246925900 | 118000 | 117700 | 118000 | 117600 | 4213 |
| 602 | 20231121 | 090600 | 750685000 | 117700 | 117700 | 117700 | 117600 | 244 |
| 603 | 20231121 | 090500 | 721972500 | 117600 | 117500 | 117700 | 117500 | 160 |
| 604 | 20231121 | 090400 | 703156100 | 117600 | 117600 | 117700 | 117600 | 626 |
| 605 | 20231121 | 090300 | 629537400 | 117600 | 117800 | 117800 | 117300 | 731 |
| 606 | 20231121 | 090200 | 543565900 | 117700 | 117800 | 117800 | 117700 | 552 |
| 607 | 20231121 | 090100 | 478573500 | 117800 | 117400 | 117800 | 117300 | 1370 |
| 608 | 20231121 | 090000 | 317483800 | 117200 | 117800 | 117800 | 117000 | 2698 |