35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 191000 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 15958 |
| 3 | 20231124 | 190900 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 4 | 20231124 | 190800 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 5 | 20231124 | 190700 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 6 | 20231124 | 190600 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 7 | 20231124 | 190500 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 8 | 20231124 | 190400 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 9 | 20231124 | 190300 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 10 | 20231124 | 190200 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 11 | 20231124 | 190100 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 12 | 20231124 | 190000 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 13 | 20231124 | 185900 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 14 | 20231124 | 185800 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 15 | 20231124 | 185700 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 16 | 20231124 | 185600 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 17 | 20231124 | 185500 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 18 | 20231124 | 185400 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 19 | 20231124 | 185300 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 20 | 20231124 | 185200 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 21 | 20231124 | 185100 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 22 | 20231124 | 185000 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 23 | 20231124 | 184900 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 24 | 20231124 | 184800 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 25 | 20231124 | 184700 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 26 | 20231124 | 184600 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 27 | 20231124 | 184500 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 28 | 20231124 | 184400 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 29 | 20231124 | 184300 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 30 | 20231124 | 184200 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 31 | 20231124 | 184100 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 32 | 20231124 | 184000 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 15958 |
| 33 | 20231124 | 183900 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 34 | 20231124 | 183800 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 35 | 20231124 | 183700 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 36 | 20231124 | 183600 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 37 | 20231124 | 183500 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 38 | 20231124 | 183400 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 39 | 20231124 | 183300 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 40 | 20231124 | 183200 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 41 | 20231124 | 183100 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 42 | 20231124 | 183000 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 43 | 20231124 | 182900 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 44 | 20231124 | 182800 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 45 | 20231124 | 182700 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 46 | 20231124 | 182600 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 47 | 20231124 | 182500 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 48 | 20231124 | 182400 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 49 | 20231124 | 182300 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 50 | 20231124 | 182200 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 51 | 20231124 | 182100 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 52 | 20231124 | 182000 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 53 | 20231124 | 181900 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 54 | 20231124 | 181800 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 55 | 20231124 | 181700 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 56 | 20231124 | 181600 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 57 | 20231124 | 181500 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 58 | 20231124 | 181400 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 59 | 20231124 | 181300 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 60 | 20231124 | 181200 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 61 | 20231124 | 181100 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 62 | 20231124 | 181000 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 15958 |
| 63 | 20231124 | 180900 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 64 | 20231124 | 180800 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 65 | 20231124 | 180700 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 66 | 20231124 | 180600 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 67 | 20231124 | 180500 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 68 | 20231124 | 180400 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 69 | 20231124 | 180300 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 70 | 20231124 | 180200 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 71 | 20231124 | 180100 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 72 | 20231124 | 180000 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 73 | 20231124 | 175900 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 74 | 20231124 | 175800 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 75 | 20231124 | 175700 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 76 | 20231124 | 175600 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 77 | 20231124 | 175500 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 78 | 20231124 | 175400 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 79 | 20231124 | 175300 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 80 | 20231124 | 175200 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 81 | 20231124 | 175100 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 82 | 20231124 | 175000 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 83 | 20231124 | 174900 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 84 | 20231124 | 174800 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 85 | 20231124 | 174700 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 86 | 20231124 | 174600 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 87 | 20231124 | 174500 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 88 | 20231124 | 174400 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 89 | 20231124 | 174300 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 90 | 20231124 | 174200 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 91 | 20231124 | 174100 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 92 | 20231124 | 174000 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 15958 |
| 93 | 20231124 | 173900 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 94 | 20231124 | 173800 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 95 | 20231124 | 173700 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 96 | 20231124 | 173600 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 97 | 20231124 | 173500 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 98 | 20231124 | 173400 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 99 | 20231124 | 173300 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 100 | 20231124 | 173200 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 101 | 20231124 | 173100 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 102 | 20231124 | 173000 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 103 | 20231124 | 172900 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 104 | 20231124 | 172800 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 105 | 20231124 | 172700 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 106 | 20231124 | 172600 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 107 | 20231124 | 172500 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 108 | 20231124 | 172400 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 109 | 20231124 | 172300 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 110 | 20231124 | 172200 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 111 | 20231124 | 172100 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 112 | 20231124 | 172000 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 113 | 20231124 | 171900 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 114 | 20231124 | 171800 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 115 | 20231124 | 171700 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 116 | 20231124 | 171600 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 117 | 20231124 | 171500 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 118 | 20231124 | 171400 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 119 | 20231124 | 171300 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 120 | 20231124 | 171200 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 121 | 20231124 | 171100 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 122 | 20231124 | 171000 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 15958 |
| 123 | 20231124 | 170900 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 124 | 20231124 | 170800 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 125 | 20231124 | 170700 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 126 | 20231124 | 170600 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 127 | 20231124 | 170500 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 128 | 20231124 | 170400 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 129 | 20231124 | 170300 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 130 | 20231124 | 170200 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 131 | 20231124 | 170100 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 132 | 20231124 | 170000 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 133 | 20231124 | 165900 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 134 | 20231124 | 165800 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 135 | 20231124 | 165700 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 136 | 20231124 | 165600 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 137 | 20231124 | 165500 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 138 | 20231124 | 165400 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 139 | 20231124 | 165300 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 140 | 20231124 | 165200 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 141 | 20231124 | 165100 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 142 | 20231124 | 165000 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 143 | 20231124 | 164900 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 144 | 20231124 | 164800 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 145 | 20231124 | 164700 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 146 | 20231124 | 164600 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 147 | 20231124 | 164500 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 148 | 20231124 | 164400 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 149 | 20231124 | 164300 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 150 | 20231124 | 164200 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 151 | 20231124 | 164100 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 152 | 20231124 | 164000 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 15958 |
| 153 | 20231124 | 163900 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 154 | 20231124 | 163800 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 155 | 20231124 | 163700 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 156 | 20231124 | 163600 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 157 | 20231124 | 163500 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 158 | 20231124 | 163400 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 159 | 20231124 | 163300 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 160 | 20231124 | 163200 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 161 | 20231124 | 163100 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 162 | 20231124 | 163000 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 163 | 20231124 | 162900 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 164 | 20231124 | 162800 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 165 | 20231124 | 162700 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 166 | 20231124 | 162600 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 167 | 20231124 | 162500 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 168 | 20231124 | 162400 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 169 | 20231124 | 162300 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 170 | 20231124 | 162200 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 171 | 20231124 | 162100 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 172 | 20231124 | 162000 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 173 | 20231124 | 161900 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 174 | 20231124 | 161800 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 175 | 20231124 | 161700 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 176 | 20231124 | 161600 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 177 | 20231124 | 161500 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 178 | 20231124 | 161400 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 179 | 20231124 | 161300 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 180 | 20231124 | 161200 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 181 | 20231124 | 161100 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 182 | 20231124 | 161000 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 15958 |
| 183 | 20231124 | 160900 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 184 | 20231124 | 160800 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 185 | 20231124 | 160700 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 186 | 20231124 | 160600 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 187 | 20231124 | 160500 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 188 | 20231124 | 160400 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 189 | 20231124 | 160300 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 190 | 20231124 | 160200 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 191 | 20231124 | 160100 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 192 | 20231124 | 160000 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 193 | 20231124 | 155900 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 194 | 20231124 | 155800 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 195 | 20231124 | 155700 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 196 | 20231124 | 155600 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 197 | 20231124 | 155500 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 198 | 20231124 | 155400 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 199 | 20231124 | 155300 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 200 | 20231124 | 155200 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 201 | 20231124 | 155100 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 202 | 20231124 | 155000 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 203 | 20231124 | 154900 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 204 | 20231124 | 154800 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 205 | 20231124 | 154700 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 206 | 20231124 | 154600 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 207 | 20231124 | 154500 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 208 | 20231124 | 154400 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 209 | 20231124 | 154300 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 210 | 20231124 | 154200 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 211 | 20231124 | 154100 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 212 | 20231124 | 154000 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 15958 |
| 213 | 20231124 | 153900 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 214 | 20231124 | 153800 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 215 | 20231124 | 153700 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 216 | 20231124 | 153600 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 217 | 20231124 | 153500 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 218 | 20231124 | 153400 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 219 | 20231124 | 153300 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 220 | 20231124 | 153200 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 221 | 20231124 | 153100 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 0 |
| 222 | 20231124 | 153000 | 21073404900 | 116100 | 116100 | 116100 | 116100 | 15958 |
| 223 | 20231124 | 152900 | 19220681100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 224 | 20231124 | 152800 | 19220681100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 225 | 20231124 | 152700 | 19220681100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 226 | 20231124 | 152600 | 19220681100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 227 | 20231124 | 152500 | 19220681100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 228 | 20231124 | 152400 | 19220681100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 229 | 20231124 | 152300 | 19220681100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 230 | 20231124 | 152200 | 19220681100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 231 | 20231124 | 152100 | 19220681100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 232 | 20231124 | 152000 | 19220681100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 233 | 20231124 | 151900 | 19220681100 | 115900 | 116100 | 116200 | 115900 | 422 |
| 234 | 20231124 | 151800 | 19171689400 | 116100 | 116000 | 116100 | 116000 | 755 |
| 235 | 20231124 | 151700 | 19084106000 | 115900 | 115900 | 115900 | 115700 | 507 |
| 236 | 20231124 | 151600 | 19025367100 | 115800 | 115800 | 115900 | 115700 | 553 |
| 237 | 20231124 | 151500 | 18961333700 | 115800 | 115800 | 115900 | 115800 | 245 |
| 238 | 20231124 | 151400 | 18932956600 | 115800 | 115800 | 115900 | 115800 | 279 |
| 239 | 20231124 | 151300 | 18900645500 | 115800 | 116200 | 116300 | 115800 | 682 |
| 240 | 20231124 | 151200 | 18821435500 | 116100 | 115800 | 116200 | 115700 | 3530 |
| 241 | 20231124 | 151100 | 18412166200 | 115700 | 115800 | 115900 | 115700 | 346 |
| 242 | 20231124 | 151000 | 18372100200 | 115800 | 115800 | 115800 | 115700 | 421 |
| 243 | 20231124 | 150900 | 18323362300 | 115800 | 115700 | 115900 | 115700 | 731 |
| 244 | 20231124 | 150800 | 18238728300 | 115700 | 115800 | 115900 | 115700 | 858 |
| 245 | 20231124 | 150700 | 18139371800 | 115800 | 115800 | 115900 | 115800 | 337 |
| 246 | 20231124 | 150600 | 18100344800 | 115800 | 115700 | 115900 | 115600 | 3284 |
| 247 | 20231124 | 150500 | 17720328800 | 115700 | 115700 | 115800 | 115700 | 610 |
| 248 | 20231124 | 150400 | 17649750300 | 115700 | 115700 | 115800 | 115700 | 929 |
| 249 | 20231124 | 150300 | 17542263800 | 115700 | 115700 | 115800 | 115700 | 357 |
| 250 | 20231124 | 150200 | 17500958100 | 115700 | 115700 | 115800 | 115700 | 355 |
| 251 | 20231124 | 150100 | 17459877500 | 115700 | 115800 | 115800 | 115700 | 1380 |
| 252 | 20231124 | 150000 | 17300100400 | 115800 | 115800 | 115900 | 115800 | 489 |
| 253 | 20231124 | 145900 | 17243459200 | 115800 | 115800 | 115900 | 115700 | 3540 |
| 254 | 20231124 | 145800 | 16833733100 | 115800 | 115900 | 115900 | 115800 | 323 |
| 255 | 20231124 | 145700 | 16796323500 | 115900 | 115800 | 116000 | 115800 | 416 |
| 256 | 20231124 | 145600 | 16748112700 | 115800 | 115900 | 116000 | 115800 | 799 |
| 257 | 20231124 | 145500 | 16655520500 | 115900 | 115900 | 116000 | 115900 | 404 |
| 258 | 20231124 | 145400 | 16608695500 | 115900 | 115800 | 116000 | 115800 | 621 |
| 259 | 20231124 | 145300 | 16536721700 | 115800 | 115700 | 115900 | 115700 | 1332 |
| 260 | 20231124 | 145200 | 16382488600 | 115800 | 115800 | 115900 | 115700 | 486 |
| 261 | 20231124 | 145100 | 16326215500 | 115800 | 115800 | 115900 | 115800 | 354 |
| 262 | 20231124 | 145000 | 16285220700 | 115800 | 115800 | 115900 | 115700 | 1133 |
| 263 | 20231124 | 144900 | 16154017000 | 115800 | 115800 | 115900 | 115800 | 476 |
| 264 | 20231124 | 144800 | 16098891700 | 115800 | 115900 | 116000 | 115800 | 500 |
| 265 | 20231124 | 144700 | 16040964700 | 115900 | 115900 | 116000 | 115800 | 463 |
| 266 | 20231124 | 144600 | 15987302100 | 115900 | 115800 | 116000 | 115800 | 679 |
| 267 | 20231124 | 144500 | 15908601300 | 115900 | 115900 | 116000 | 115800 | 443 |
| 268 | 20231124 | 144400 | 15857263000 | 115900 | 115900 | 116000 | 115900 | 301 |
| 269 | 20231124 | 144300 | 15822375700 | 115900 | 115900 | 116000 | 115800 | 489 |
| 270 | 20231124 | 144200 | 15765704100 | 115900 | 115900 | 116000 | 115800 | 481 |
| 271 | 20231124 | 144100 | 15709973800 | 115900 | 116000 | 116100 | 115900 | 379 |
| 272 | 20231124 | 144000 | 15666029900 | 116000 | 115900 | 116000 | 115900 | 676 |
| 273 | 20231124 | 143900 | 15587647900 | 115900 | 116000 | 116100 | 115900 | 478 |
| 274 | 20231124 | 143800 | 15532227000 | 116000 | 116000 | 116000 | 115900 | 419 |
| 275 | 20231124 | 143700 | 15483632900 | 116000 | 116000 | 116200 | 116000 | 401 |
| 276 | 20231124 | 143600 | 15437094100 | 116000 | 116000 | 116200 | 115900 | 692 |
| 277 | 20231124 | 143500 | 15356804100 | 116100 | 116100 | 116200 | 116000 | 345 |
| 278 | 20231124 | 143400 | 15316750600 | 116000 | 116100 | 116200 | 116000 | 284 |
| 279 | 20231124 | 143300 | 15283785100 | 116100 | 116100 | 116200 | 116000 | 341 |
| 280 | 20231124 | 143200 | 15244209100 | 116100 | 116100 | 116200 | 116000 | 321 |
| 281 | 20231124 | 143100 | 15206954400 | 116100 | 116100 | 116200 | 116100 | 293 |
| 282 | 20231124 | 143000 | 15172935700 | 116100 | 115900 | 116200 | 115900 | 1338 |
| 283 | 20231124 | 142900 | 15017634000 | 115900 | 115900 | 116000 | 115900 | 289 |
| 284 | 20231124 | 142800 | 14984134300 | 115900 | 115900 | 116000 | 115900 | 270 |
| 285 | 20231124 | 142700 | 14952839200 | 115900 | 116000 | 116100 | 115900 | 403 |
| 286 | 20231124 | 142600 | 14906112600 | 116100 | 116000 | 116100 | 115900 | 305 |
| 287 | 20231124 | 142500 | 14870732500 | 116000 | 116000 | 116100 | 115900 | 246 |
| 288 | 20231124 | 142400 | 14842199200 | 116000 | 115900 | 116100 | 115900 | 315 |
| 289 | 20231124 | 142300 | 14805674400 | 115900 | 116000 | 116200 | 115900 | 1153 |
| 290 | 20231124 | 142200 | 14671912700 | 116000 | 116100 | 116200 | 116000 | 198 |
| 291 | 20231124 | 142100 | 14648932700 | 116100 | 115900 | 116200 | 115900 | 462 |
| 292 | 20231124 | 142000 | 14595312900 | 115900 | 116000 | 116100 | 115900 | 496 |
| 293 | 20231124 | 141900 | 14537788800 | 116100 | 116000 | 116200 | 116000 | 372 |
| 294 | 20231124 | 141800 | 14494627700 | 116000 | 115900 | 116100 | 115900 | 856 |
| 295 | 20231124 | 141700 | 14395319000 | 116000 | 116000 | 116100 | 115900 | 610 |
| 296 | 20231124 | 141600 | 14324569400 | 116000 | 116000 | 116100 | 116000 | 347 |
| 297 | 20231124 | 141500 | 14284314400 | 116000 | 116000 | 116100 | 116000 | 314 |
| 298 | 20231124 | 141400 | 14247884600 | 116000 | 116100 | 116100 | 116000 | 271 |
| 299 | 20231124 | 141300 | 14216444500 | 116100 | 116000 | 116200 | 116000 | 493 |
| 300 | 20231124 | 141200 | 14159200600 | 116000 | 116100 | 116200 | 116000 | 287 |
| 301 | 20231124 | 141100 | 14125884100 | 116100 | 116300 | 116300 | 116100 | 287 |
| 302 | 20231124 | 141000 | 14092525600 | 116300 | 116200 | 116400 | 116200 | 783 |
| 303 | 20231124 | 140900 | 14001475300 | 116300 | 116200 | 116300 | 116200 | 307 |
| 304 | 20231124 | 140800 | 13965800500 | 116200 | 116300 | 116300 | 116100 | 100 |
| 305 | 20231124 | 140700 | 13954179800 | 116200 | 116100 | 116300 | 116100 | 198 |
| 306 | 20231124 | 140600 | 13931170200 | 116100 | 116200 | 116300 | 116100 | 195 |
| 307 | 20231124 | 140500 | 13908508600 | 116200 | 116300 | 116300 | 116200 | 202 |
| 308 | 20231124 | 140400 | 13885029900 | 116300 | 116200 | 116300 | 116200 | 243 |
| 309 | 20231124 | 140300 | 13856788000 | 116300 | 116200 | 116300 | 116200 | 261 |
| 310 | 20231124 | 140200 | 13826449000 | 116300 | 116200 | 116300 | 116100 | 228 |
| 311 | 20231124 | 140100 | 13799950300 | 116300 | 116200 | 116300 | 116100 | 232 |
| 312 | 20231124 | 140000 | 13772983700 | 116200 | 116200 | 116300 | 116200 | 297 |
| 313 | 20231124 | 135900 | 13738461800 | 116200 | 116200 | 116300 | 116200 | 217 |
| 314 | 20231124 | 135800 | 13713238200 | 116200 | 116100 | 116300 | 116100 | 268 |
| 315 | 20231124 | 135700 | 13682096300 | 116200 | 116100 | 116200 | 116100 | 404 |
| 316 | 20231124 | 135600 | 13635166500 | 116200 | 116200 | 116200 | 116000 | 323 |
| 317 | 20231124 | 135500 | 13597658000 | 116200 | 116200 | 116300 | 116100 | 295 |
| 318 | 20231124 | 135400 | 13563369700 | 116200 | 116100 | 116300 | 116100 | 336 |
| 319 | 20231124 | 135300 | 13524336700 | 116200 | 116200 | 116300 | 116100 | 330 |
| 320 | 20231124 | 135200 | 13485991300 | 116200 | 116100 | 116300 | 116000 | 615 |
| 321 | 20231124 | 135100 | 13414533900 | 116000 | 116000 | 116200 | 116000 | 480 |
| 322 | 20231124 | 135000 | 13358805300 | 116000 | 116100 | 116200 | 116000 | 378 |
| 323 | 20231124 | 134900 | 13314912800 | 116100 | 116100 | 116200 | 116100 | 312 |
| 324 | 20231124 | 134800 | 13278682100 | 116100 | 116100 | 116200 | 116100 | 294 |
| 325 | 20231124 | 134700 | 13244538500 | 116100 | 116200 | 116300 | 116100 | 331 |
| 326 | 20231124 | 134600 | 13206083600 | 116200 | 116200 | 116300 | 116200 | 256 |
| 327 | 20231124 | 134500 | 13176327100 | 116200 | 116200 | 116300 | 116100 | 260 |
| 328 | 20231124 | 134400 | 13146106400 | 116200 | 116200 | 116300 | 116200 | 242 |
| 329 | 20231124 | 134300 | 13117977800 | 116200 | 116200 | 116300 | 116100 | 341 |
| 330 | 20231124 | 134200 | 13078338400 | 116300 | 116200 | 116300 | 116100 | 695 |
| 331 | 20231124 | 134100 | 12997613100 | 116100 | 116200 | 116300 | 116100 | 591 |
| 332 | 20231124 | 134000 | 12928933400 | 116200 | 116100 | 116300 | 116100 | 446 |
| 333 | 20231124 | 133900 | 12877093700 | 116200 | 116200 | 116300 | 116000 | 442 |
| 334 | 20231124 | 133800 | 12825756000 | 116200 | 116400 | 116400 | 116200 | 800 |
| 335 | 20231124 | 133700 | 12732671400 | 116500 | 116000 | 116500 | 115900 | 4267 |
| 336 | 20231124 | 133600 | 12237168700 | 116000 | 115900 | 116000 | 115900 | 372 |
| 337 | 20231124 | 133500 | 12194044800 | 115900 | 115900 | 116000 | 115900 | 293 |
| 338 | 20231124 | 133400 | 12160075200 | 115900 | 115900 | 116000 | 115800 | 372 |
| 339 | 20231124 | 133300 | 12116959900 | 116000 | 115900 | 116000 | 115900 | 926 |
| 340 | 20231124 | 133200 | 12009624100 | 115900 | 116000 | 116000 | 115900 | 657 |
| 341 | 20231124 | 133100 | 11933451600 | 116000 | 116000 | 116200 | 116000 | 2312 |
| 342 | 20231124 | 133000 | 11665254600 | 116000 | 116100 | 116200 | 116000 | 372 |
| 343 | 20231124 | 132900 | 11622067100 | 116100 | 116100 | 116200 | 116100 | 386 |
| 344 | 20231124 | 132800 | 11577251800 | 116100 | 116200 | 116200 | 116100 | 103 |
| 345 | 20231124 | 132700 | 11565292900 | 116100 | 116100 | 116200 | 116100 | 597 |
| 346 | 20231124 | 132600 | 11495981100 | 116100 | 116100 | 116200 | 116100 | 109 |
| 347 | 20231124 | 132500 | 11483325500 | 116100 | 116100 | 116200 | 116100 | 187 |
| 348 | 20231124 | 132400 | 11461613400 | 116100 | 116100 | 116100 | 116100 | 130 |
| 349 | 20231124 | 132300 | 11446520400 | 116100 | 116100 | 116200 | 116100 | 240 |
| 350 | 20231124 | 132200 | 11418655700 | 116100 | 116100 | 116200 | 116100 | 63 |
| 351 | 20231124 | 132100 | 11411340700 | 116100 | 116100 | 116100 | 116100 | 105 |
| 352 | 20231124 | 132000 | 11399150200 | 116100 | 116100 | 116200 | 116100 | 74 |
| 353 | 20231124 | 131900 | 11390558200 | 116100 | 116100 | 116200 | 116100 | 83 |
| 354 | 20231124 | 131800 | 11380921200 | 116100 | 116000 | 116100 | 116000 | 207 |
| 355 | 20231124 | 131700 | 11356902400 | 116000 | 116100 | 116100 | 116000 | 274 |
| 356 | 20231124 | 131600 | 11325096300 | 116100 | 116100 | 116200 | 116100 | 698 |
| 357 | 20231124 | 131500 | 11244052800 | 116100 | 116100 | 116200 | 116100 | 108 |
| 358 | 20231124 | 131400 | 11231513400 | 116100 | 116100 | 116100 | 116100 | 221 |
| 359 | 20231124 | 131300 | 11205855300 | 116100 | 116100 | 116200 | 116100 | 467 |
| 360 | 20231124 | 131200 | 11151635900 | 116100 | 116100 | 116200 | 116100 | 379 |
| 361 | 20231124 | 131100 | 11107602300 | 116100 | 116100 | 116200 | 116100 | 259 |
| 362 | 20231124 | 131000 | 11077531400 | 116100 | 116200 | 116200 | 116100 | 74 |
| 363 | 20231124 | 130900 | 11068939200 | 116100 | 116100 | 116200 | 116100 | 425 |
| 364 | 20231124 | 130800 | 11019573300 | 116100 | 116100 | 116200 | 116100 | 64 |
| 365 | 20231124 | 130700 | 11012142800 | 116100 | 116100 | 116200 | 116100 | 216 |
| 366 | 20231124 | 130600 | 10987064600 | 116100 | 116100 | 116200 | 116100 | 266 |
| 367 | 20231124 | 130500 | 10956181300 | 116100 | 116100 | 116200 | 116000 | 401 |
| 368 | 20231124 | 130400 | 10909623700 | 116200 | 116100 | 116200 | 116100 | 102 |
| 369 | 20231124 | 130300 | 10897780800 | 116100 | 116100 | 116200 | 116000 | 379 |
| 370 | 20231124 | 130200 | 10853783400 | 116100 | 116100 | 116100 | 116100 | 66 |
| 371 | 20231124 | 130100 | 10846120800 | 116200 | 116100 | 116200 | 116100 | 199 |
| 372 | 20231124 | 130000 | 10823016000 | 116100 | 116100 | 116200 | 116100 | 234 |
| 373 | 20231124 | 125900 | 10795843900 | 116100 | 116100 | 116200 | 116100 | 189 |
| 374 | 20231124 | 125800 | 10773896600 | 116100 | 116100 | 116100 | 116100 | 661 |
| 375 | 20231124 | 125700 | 10697154500 | 116100 | 116100 | 116200 | 116100 | 158 |
| 376 | 20231124 | 125600 | 10678810000 | 116100 | 116100 | 116200 | 116100 | 328 |
| 377 | 20231124 | 125500 | 10640718300 | 116100 | 116100 | 116200 | 116000 | 176 |
| 378 | 20231124 | 125400 | 10620283100 | 116100 | 116100 | 116200 | 116000 | 343 |
| 379 | 20231124 | 125300 | 10580462300 | 116100 | 116000 | 116200 | 116000 | 234 |
| 380 | 20231124 | 125200 | 10553285800 | 116000 | 116200 | 116200 | 116000 | 842 |
| 381 | 20231124 | 125100 | 10455534100 | 116200 | 116100 | 116200 | 116100 | 328 |
| 382 | 20231124 | 125000 | 10417447300 | 116100 | 116000 | 116200 | 116000 | 684 |
| 383 | 20231124 | 124900 | 10338018200 | 116000 | 116100 | 116200 | 116000 | 563 |
| 384 | 20231124 | 124800 | 10272653400 | 116100 | 116100 | 116200 | 116100 | 171 |
| 385 | 20231124 | 124700 | 10252799700 | 116200 | 116100 | 116200 | 116100 | 508 |
| 386 | 20231124 | 124600 | 10193818700 | 116100 | 116200 | 116200 | 116100 | 111 |
| 387 | 20231124 | 124500 | 10180929900 | 116200 | 116100 | 116200 | 116100 | 236 |
| 388 | 20231124 | 124400 | 10153524200 | 116100 | 116200 | 116200 | 116100 | 707 |
| 389 | 20231124 | 124300 | 10071389500 | 116200 | 116200 | 116200 | 116200 | 157 |
| 390 | 20231124 | 124200 | 10053146100 | 116200 | 116200 | 116200 | 116200 | 188 |
| 391 | 20231124 | 124100 | 10031300500 | 116200 | 116200 | 116300 | 116200 | 416 |
| 392 | 20231124 | 124000 | 9982958600 | 116200 | 116200 | 116300 | 116200 | 197 |
| 393 | 20231124 | 123900 | 9960062700 | 116200 | 116200 | 116300 | 116200 | 179 |
| 394 | 20231124 | 123800 | 9939262700 | 116200 | 116200 | 116300 | 116200 | 178 |
| 395 | 20231124 | 123700 | 9918577400 | 116200 | 116200 | 116300 | 116100 | 205 |
| 396 | 20231124 | 123600 | 9894764700 | 116300 | 116200 | 116300 | 116200 | 450 |
| 397 | 20231124 | 123500 | 9842474400 | 116200 | 116200 | 116300 | 116200 | 45 |
| 398 | 20231124 | 123400 | 9837245300 | 116200 | 116300 | 116300 | 116200 | 250 |
| 399 | 20231124 | 123300 | 9808178900 | 116300 | 116200 | 116300 | 116100 | 2014 |
| 400 | 20231124 | 123200 | 9574087000 | 116200 | 116100 | 116200 | 116100 | 607 |
| 401 | 20231124 | 123100 | 9503612500 | 116100 | 116200 | 116200 | 116100 | 255 |
| 402 | 20231124 | 123000 | 9473997700 | 116100 | 116200 | 116200 | 116100 | 168 |
| 403 | 20231124 | 122900 | 9454491400 | 116100 | 116100 | 116200 | 116100 | 463 |
| 404 | 20231124 | 122800 | 9400731100 | 116100 | 116100 | 116200 | 116100 | 517 |
| 405 | 20231124 | 122700 | 9340679400 | 116100 | 116200 | 116200 | 116100 | 262 |
| 406 | 20231124 | 122600 | 9310248800 | 116100 | 116100 | 116200 | 116100 | 123 |
| 407 | 20231124 | 122500 | 9295965800 | 116100 | 116200 | 116200 | 116100 | 103 |
| 408 | 20231124 | 122400 | 9284006400 | 116100 | 116100 | 116200 | 116100 | 133 |
| 409 | 20231124 | 122300 | 9268563400 | 116100 | 116100 | 116200 | 116100 | 47 |
| 410 | 20231124 | 122200 | 9263105800 | 116100 | 116100 | 116200 | 116100 | 142 |
| 411 | 20231124 | 122100 | 9246617700 | 116100 | 116100 | 116200 | 116100 | 99 |
| 412 | 20231124 | 122000 | 9235123000 | 116100 | 116100 | 116100 | 116100 | 67 |
| 413 | 20231124 | 121900 | 9227344300 | 116100 | 116200 | 116200 | 116100 | 1199 |
| 414 | 20231124 | 121800 | 9088025300 | 116200 | 116200 | 116300 | 116200 | 156 |
| 415 | 20231124 | 121700 | 9069898000 | 116300 | 116200 | 116300 | 116200 | 73 |
| 416 | 20231124 | 121600 | 9061411800 | 116200 | 116200 | 116200 | 116200 | 75 |
| 417 | 20231124 | 121500 | 9052696800 | 116200 | 116200 | 116200 | 116200 | 90 |
| 418 | 20231124 | 121400 | 9042238800 | 116200 | 116300 | 116300 | 116200 | 82 |
| 419 | 20231124 | 121300 | 9032710000 | 116300 | 116200 | 116300 | 116200 | 441 |
| 420 | 20231124 | 121200 | 8981426100 | 116200 | 116300 | 116400 | 116200 | 305 |
| 421 | 20231124 | 121100 | 8945953300 | 116300 | 116200 | 116400 | 116200 | 1078 |
| 422 | 20231124 | 121000 | 8820553900 | 116200 | 116200 | 116300 | 116200 | 29 |
| 423 | 20231124 | 120900 | 8817184000 | 116200 | 116200 | 116200 | 116200 | 169 |
| 424 | 20231124 | 120800 | 8797546200 | 116200 | 116200 | 116300 | 116200 | 1608 |
| 425 | 20231124 | 120700 | 8610584100 | 116200 | 116200 | 116200 | 116200 | 138 |
| 426 | 20231124 | 120600 | 8594548500 | 116200 | 116200 | 116200 | 116200 | 234 |
| 427 | 20231124 | 120500 | 8567357700 | 116200 | 116200 | 116200 | 116200 | 173 |
| 428 | 20231124 | 120400 | 8547255100 | 116200 | 116200 | 116300 | 116200 | 196 |
| 429 | 20231124 | 120300 | 8524478900 | 116200 | 116200 | 116300 | 116200 | 103 |
| 430 | 20231124 | 120200 | 8512507200 | 116200 | 116200 | 116200 | 116200 | 167 |
| 431 | 20231124 | 120100 | 8493101800 | 116200 | 116200 | 116200 | 116200 | 332 |
| 432 | 20231124 | 120000 | 8454523400 | 116200 | 116200 | 116300 | 116100 | 506 |
| 433 | 20231124 | 115900 | 8395740800 | 116200 | 116200 | 116300 | 116200 | 254 |
| 434 | 20231124 | 115800 | 8366221100 | 116200 | 116200 | 116300 | 116200 | 335 |
| 435 | 20231124 | 115700 | 8327288800 | 116200 | 116200 | 116300 | 116200 | 163 |
| 436 | 20231124 | 115600 | 8308342500 | 116300 | 116200 | 116300 | 116200 | 162 |
| 437 | 20231124 | 115500 | 8289516900 | 116300 | 116300 | 116300 | 116200 | 235 |
| 438 | 20231124 | 115400 | 8262199100 | 116300 | 116200 | 116300 | 116200 | 209 |
| 439 | 20231124 | 115300 | 8237897900 | 116200 | 116300 | 116400 | 116200 | 403 |
| 440 | 20231124 | 115200 | 8191041100 | 116200 | 116200 | 116400 | 116200 | 326 |
| 441 | 20231124 | 115100 | 8153139100 | 116200 | 116200 | 116400 | 116200 | 140 |
| 442 | 20231124 | 115000 | 8136863600 | 116400 | 116300 | 116400 | 116200 | 545 |
| 443 | 20231124 | 114900 | 8073493300 | 116200 | 116200 | 116300 | 116200 | 109 |
| 444 | 20231124 | 114800 | 8060819200 | 116200 | 116200 | 116300 | 116200 | 434 |
| 445 | 20231124 | 114700 | 8010378900 | 116200 | 116200 | 116300 | 116200 | 192 |
| 446 | 20231124 | 114600 | 7988062700 | 116200 | 116200 | 116300 | 116200 | 215 |
| 447 | 20231124 | 114500 | 7963079600 | 116200 | 116200 | 116300 | 116200 | 320 |
| 448 | 20231124 | 114400 | 7925889900 | 116200 | 116200 | 116400 | 116200 | 197 |
| 449 | 20231124 | 114300 | 7902990100 | 116200 | 116300 | 116400 | 116200 | 310 |
| 450 | 20231124 | 114200 | 7866953100 | 116300 | 116300 | 116400 | 116300 | 210 |
| 451 | 20231124 | 114100 | 7842525200 | 116300 | 116300 | 116300 | 116300 | 290 |
| 452 | 20231124 | 114000 | 7808798200 | 116300 | 116200 | 116300 | 116200 | 310 |
| 453 | 20231124 | 113900 | 7772764500 | 116300 | 116300 | 116300 | 116200 | 273 |
| 454 | 20231124 | 113800 | 7741032400 | 116200 | 116300 | 116400 | 116200 | 381 |
| 455 | 20231124 | 113700 | 7696723900 | 116300 | 116300 | 116400 | 116300 | 263 |
| 456 | 20231124 | 113600 | 7666127300 | 116300 | 116300 | 116400 | 116300 | 133 |
| 457 | 20231124 | 113500 | 7650659300 | 116300 | 116400 | 116400 | 116300 | 325 |
| 458 | 20231124 | 113400 | 7612854500 | 116400 | 116200 | 116400 | 116200 | 258 |
| 459 | 20231124 | 113300 | 7582842600 | 116200 | 116300 | 116400 | 116200 | 323 |
| 460 | 20231124 | 113200 | 7545289500 | 116200 | 116300 | 116300 | 116200 | 230 |
| 461 | 20231124 | 113100 | 7518557800 | 116300 | 116200 | 116300 | 116200 | 447 |
| 462 | 20231124 | 113000 | 7466608200 | 116200 | 116200 | 116300 | 116200 | 243 |
| 463 | 20231124 | 112900 | 7438361300 | 116200 | 116200 | 116300 | 116200 | 222 |
| 464 | 20231124 | 112800 | 7412559600 | 116200 | 116200 | 116300 | 116200 | 317 |
| 465 | 20231124 | 112700 | 7375718100 | 116300 | 116300 | 116300 | 116200 | 314 |
| 466 | 20231124 | 112600 | 7339213400 | 116300 | 116300 | 116300 | 116200 | 367 |
| 467 | 20231124 | 112500 | 7296563600 | 116200 | 116200 | 116300 | 116200 | 271 |
| 468 | 20231124 | 112400 | 7265064700 | 116200 | 116200 | 116300 | 116200 | 216 |
| 469 | 20231124 | 112300 | 7239959500 | 116200 | 116200 | 116300 | 116200 | 303 |
| 470 | 20231124 | 112200 | 7204745300 | 116200 | 116300 | 116300 | 116200 | 250 |
| 471 | 20231124 | 112100 | 7175694200 | 116300 | 116200 | 116300 | 116200 | 367 |
| 472 | 20231124 | 112000 | 7133044100 | 116300 | 116200 | 116300 | 116200 | 191 |
| 473 | 20231124 | 111900 | 7110836800 | 116200 | 116200 | 116400 | 116200 | 337 |
| 474 | 20231124 | 111800 | 7071666100 | 116300 | 116200 | 116400 | 116200 | 244 |
| 475 | 20231124 | 111700 | 7043300100 | 116200 | 116200 | 116200 | 116200 | 162 |
| 476 | 20231124 | 111600 | 7024475700 | 116200 | 116200 | 116500 | 116200 | 415 |
| 477 | 20231124 | 111500 | 6976240100 | 116200 | 116200 | 116400 | 116200 | 606 |
| 478 | 20231124 | 111400 | 6905784800 | 116200 | 116300 | 116400 | 116200 | 265 |
| 479 | 20231124 | 111300 | 6874959200 | 116300 | 116200 | 116500 | 116200 | 480 |
| 480 | 20231124 | 111200 | 6819117400 | 116200 | 116300 | 116300 | 116200 | 233 |
| 481 | 20231124 | 111100 | 6792036700 | 116200 | 116200 | 116300 | 116200 | 318 |
| 482 | 20231124 | 111000 | 6755075100 | 116300 | 116200 | 116400 | 116200 | 579 |
| 483 | 20231124 | 110900 | 6687748400 | 116200 | 116200 | 116400 | 116200 | 365 |
| 484 | 20231124 | 110800 | 6645316200 | 116200 | 116400 | 116400 | 116200 | 432 |
| 485 | 20231124 | 110700 | 6595090100 | 116300 | 116300 | 116300 | 116200 | 1097 |
| 486 | 20231124 | 110600 | 6467550500 | 116300 | 116300 | 116400 | 116300 | 238 |
| 487 | 20231124 | 110500 | 6439866600 | 116300 | 116300 | 116500 | 116300 | 408 |
| 488 | 20231124 | 110400 | 6392406900 | 116300 | 116300 | 116400 | 116300 | 350 |
| 489 | 20231124 | 110300 | 6351695800 | 116300 | 116300 | 116500 | 116300 | 169 |
| 490 | 20231124 | 110200 | 6332020300 | 116300 | 116400 | 116500 | 116300 | 591 |
| 491 | 20231124 | 110100 | 6263206500 | 116400 | 116400 | 116500 | 116300 | 643 |
| 492 | 20231124 | 110000 | 6188332700 | 116400 | 116400 | 116500 | 116300 | 713 |
| 493 | 20231124 | 105900 | 6105383400 | 116300 | 116300 | 116400 | 116300 | 1031 |
| 494 | 20231124 | 105800 | 5985473400 | 116300 | 116400 | 116500 | 116300 | 416 |
| 495 | 20231124 | 105700 | 5937057300 | 116400 | 116400 | 116500 | 116300 | 484 |
| 496 | 20231124 | 105600 | 5880719800 | 116400 | 116500 | 116600 | 116300 | 1904 |
| 497 | 20231124 | 105500 | 5659154500 | 116600 | 116500 | 116600 | 116400 | 545 |
| 498 | 20231124 | 105400 | 5595691900 | 116400 | 116400 | 116600 | 116400 | 236 |
| 499 | 20231124 | 105300 | 5568199100 | 116400 | 116400 | 116500 | 116400 | 290 |
| 500 | 20231124 | 105200 | 5534436100 | 116400 | 116500 | 116600 | 116400 | 274 |
| 501 | 20231124 | 105100 | 5502522900 | 116500 | 116500 | 116700 | 116500 | 320 |
| 502 | 20231124 | 105000 | 5465226700 | 116700 | 116600 | 116800 | 116500 | 1460 |
| 503 | 20231124 | 104900 | 5295059500 | 116600 | 116600 | 116700 | 116600 | 176 |
| 504 | 20231124 | 104800 | 5274533200 | 116600 | 116600 | 116700 | 116600 | 311 |
| 505 | 20231124 | 104700 | 5238267400 | 116700 | 116700 | 116800 | 116600 | 845 |
| 506 | 20231124 | 104600 | 5139717500 | 116700 | 116700 | 116800 | 116700 | 337 |
| 507 | 20231124 | 104500 | 5100384500 | 116700 | 116700 | 116800 | 116700 | 270 |
| 508 | 20231124 | 104400 | 5068868500 | 116700 | 116700 | 116800 | 116600 | 212 |
| 509 | 20231124 | 104300 | 5044127600 | 116700 | 116700 | 116800 | 116600 | 219 |
| 510 | 20231124 | 104200 | 5018570500 | 116800 | 116700 | 116800 | 116700 | 217 |
| 511 | 20231124 | 104100 | 4993239600 | 117000 | 116900 | 117000 | 116700 | 199 |
| 512 | 20231124 | 104000 | 4969986100 | 116800 | 116900 | 117000 | 116700 | 129 |
| 513 | 20231124 | 103900 | 4954905800 | 116900 | 116700 | 116900 | 116700 | 361 |
| 514 | 20231124 | 103800 | 4912742100 | 116700 | 116800 | 116800 | 116700 | 98 |
| 515 | 20231124 | 103700 | 4901298300 | 116800 | 116800 | 116900 | 116700 | 148 |
| 516 | 20231124 | 103600 | 4884012300 | 116800 | 116700 | 116900 | 116700 | 205 |
| 517 | 20231124 | 103500 | 4860077800 | 116700 | 116800 | 117000 | 116700 | 135 |
| 518 | 20231124 | 103400 | 4844306200 | 116700 | 116900 | 117000 | 116700 | 192 |
| 519 | 20231124 | 103300 | 4821879000 | 116800 | 116900 | 116900 | 116800 | 167 |
| 520 | 20231124 | 103200 | 4802371400 | 117000 | 117000 | 117000 | 116800 | 299 |
| 521 | 20231124 | 103100 | 4767419500 | 116900 | 116700 | 117000 | 116700 | 274 |
| 522 | 20231124 | 103000 | 4735396900 | 116700 | 116800 | 116900 | 116600 | 484 |
| 523 | 20231124 | 102900 | 4678883500 | 116800 | 117000 | 117000 | 116800 | 39 |
| 524 | 20231124 | 102800 | 4674324700 | 117000 | 117000 | 117000 | 116900 | 182 |
| 525 | 20231124 | 102700 | 4653043800 | 116900 | 116800 | 117000 | 116600 | 1132 |
| 526 | 20231124 | 102600 | 4520936500 | 116700 | 116800 | 116900 | 116700 | 1311 |
| 527 | 20231124 | 102500 | 4367805700 | 116900 | 116900 | 117000 | 116800 | 407 |
| 528 | 20231124 | 102400 | 4320211600 | 116900 | 117000 | 117000 | 116900 | 96 |
| 529 | 20231124 | 102300 | 4308987600 | 117000 | 117000 | 117000 | 116800 | 222 |
| 530 | 20231124 | 102200 | 4283031300 | 116900 | 117000 | 117000 | 116900 | 666 |
| 531 | 20231124 | 102100 | 4205133800 | 117000 | 117000 | 117100 | 116900 | 354 |
| 532 | 20231124 | 102000 | 4163707100 | 116900 | 116900 | 117000 | 116900 | 405 |
| 533 | 20231124 | 101900 | 4116336600 | 116900 | 117000 | 117000 | 116800 | 213 |
| 534 | 20231124 | 101800 | 4091435900 | 116900 | 116900 | 117000 | 116900 | 202 |
| 535 | 20231124 | 101700 | 4067815600 | 116900 | 116900 | 117000 | 116900 | 336 |
| 536 | 20231124 | 101600 | 4028524900 | 116900 | 116700 | 116900 | 116600 | 422 |
| 537 | 20231124 | 101500 | 3979231100 | 116600 | 116600 | 116700 | 116600 | 386 |
| 538 | 20231124 | 101400 | 3934212500 | 116600 | 116600 | 116700 | 116600 | 1000 |
| 539 | 20231124 | 101300 | 3817610500 | 116600 | 116700 | 116700 | 116600 | 286 |
| 540 | 20231124 | 101200 | 3784257500 | 116700 | 116700 | 116900 | 116600 | 186 |
| 541 | 20231124 | 101100 | 3762540200 | 116700 | 116700 | 116800 | 116700 | 239 |
| 542 | 20231124 | 101000 | 3734643400 | 116700 | 116800 | 116800 | 116700 | 170 |
| 543 | 20231124 | 100900 | 3714798900 | 116700 | 116700 | 116800 | 116700 | 197 |
| 544 | 20231124 | 100800 | 3691808700 | 116700 | 116700 | 116800 | 116700 | 286 |
| 545 | 20231124 | 100700 | 3658427200 | 116700 | 116700 | 116800 | 116600 | 158 |
| 546 | 20231124 | 100600 | 3639989500 | 116700 | 116700 | 116800 | 116600 | 675 |
| 547 | 20231124 | 100500 | 3561201600 | 116800 | 116900 | 116900 | 116700 | 247 |
| 548 | 20231124 | 100400 | 3532347900 | 116800 | 116900 | 116900 | 116800 | 51 |
| 549 | 20231124 | 100300 | 3526390500 | 116800 | 116700 | 116800 | 116700 | 266 |
| 550 | 20231124 | 100200 | 3495325400 | 116700 | 116700 | 117000 | 116700 | 489 |
| 551 | 20231124 | 100100 | 3438236700 | 116800 | 116700 | 117000 | 116600 | 319 |
| 552 | 20231124 | 100000 | 3400979400 | 116700 | 116700 | 116900 | 116600 | 233 |
| 553 | 20231124 | 095900 | 3373785600 | 116900 | 116800 | 116900 | 116700 | 359 |
| 554 | 20231124 | 095800 | 3331879000 | 116800 | 116800 | 116900 | 116700 | 280 |
| 555 | 20231124 | 095700 | 3299172000 | 116800 | 116800 | 116900 | 116800 | 280 |
| 556 | 20231124 | 095600 | 3266460900 | 116700 | 116700 | 116800 | 116600 | 1484 |
| 557 | 20231124 | 095500 | 3093351000 | 116700 | 116900 | 116900 | 116700 | 525 |
| 558 | 20231124 | 095400 | 3032034900 | 116900 | 116800 | 116900 | 116800 | 187 |
| 559 | 20231124 | 095300 | 3010188300 | 116900 | 117100 | 117200 | 116700 | 8872 |
| 560 | 20231124 | 095200 | 1972229300 | 117200 | 117100 | 117200 | 117100 | 141 |
| 561 | 20231124 | 095100 | 1955715400 | 117100 | 117200 | 117300 | 117100 | 3075 |
| 562 | 20231124 | 095000 | 1595340200 | 117200 | 117200 | 117300 | 117200 | 300 |
| 563 | 20231124 | 094900 | 1560175300 | 117200 | 117300 | 117300 | 117200 | 850 |
| 564 | 20231124 | 094800 | 1460496500 | 117300 | 117300 | 117400 | 117300 | 20 |
| 565 | 20231124 | 094700 | 1458150400 | 117300 | 117400 | 117500 | 117300 | 165 |
| 566 | 20231124 | 094600 | 1438779400 | 117400 | 117300 | 117400 | 117300 | 317 |
| 567 | 20231124 | 094500 | 1401576500 | 117300 | 117300 | 117400 | 117300 | 56 |
| 568 | 20231124 | 094400 | 1395007600 | 117400 | 117300 | 117400 | 117300 | 120 |
| 569 | 20231124 | 094300 | 1380923500 | 117400 | 117400 | 117400 | 117300 | 214 |
| 570 | 20231124 | 094200 | 1355814300 | 117400 | 117400 | 117400 | 117300 | 204 |
| 571 | 20231124 | 094100 | 1331884400 | 117300 | 117300 | 117300 | 117300 | 39 |
| 572 | 20231124 | 094000 | 1327309700 | 117300 | 117300 | 117400 | 117200 | 204 |
| 573 | 20231124 | 093900 | 1303380700 | 117300 | 117300 | 117300 | 117200 | 79 |
| 574 | 20231124 | 093800 | 1294116200 | 117300 | 117300 | 117300 | 117200 | 1592 |
| 575 | 20231124 | 093700 | 1107375100 | 117400 | 117400 | 117400 | 117300 | 295 |
| 576 | 20231124 | 093600 | 1072747700 | 117300 | 117400 | 117500 | 117300 | 797 |
| 577 | 20231124 | 093500 | 979179800 | 117400 | 117600 | 117600 | 117400 | 281 |
| 578 | 20231124 | 093400 | 946163200 | 117600 | 117500 | 117700 | 117500 | 277 |
| 579 | 20231124 | 093300 | 913593200 | 117500 | 117500 | 117600 | 117500 | 71 |
| 580 | 20231124 | 093200 | 905250500 | 117500 | 117600 | 117600 | 117500 | 76 |
| 581 | 20231124 | 093100 | 896316900 | 117600 | 117600 | 117700 | 117500 | 728 |
| 582 | 20231124 | 093000 | 810736600 | 117600 | 117500 | 117600 | 117500 | 168 |
| 583 | 20231124 | 092900 | 790982200 | 117600 | 117500 | 117600 | 117500 | 49 |
| 584 | 20231124 | 092800 | 785220000 | 117600 | 117600 | 117700 | 117600 | 366 |
| 585 | 20231124 | 092700 | 742177600 | 117600 | 117600 | 117700 | 117600 | 36 |
| 586 | 20231124 | 092600 | 737943500 | 117600 | 117700 | 117700 | 117600 | 15 |
| 587 | 20231124 | 092500 | 736179200 | 117600 | 117600 | 117600 | 117600 | 24 |
| 588 | 20231124 | 092400 | 733356800 | 117700 | 117500 | 117700 | 117500 | 168 |
| 589 | 20231124 | 092300 | 713606100 | 117500 | 117600 | 117600 | 117500 | 55 |
| 590 | 20231124 | 092200 | 707142800 | 117600 | 117500 | 117600 | 117500 | 155 |
| 591 | 20231124 | 092100 | 688915600 | 117500 | 117500 | 117600 | 117500 | 25 |
| 592 | 20231124 | 092000 | 685978000 | 117600 | 117500 | 117600 | 117500 | 116 |
| 593 | 20231124 | 091900 | 672347300 | 117500 | 117500 | 117600 | 117500 | 1117 |
| 594 | 20231124 | 091800 | 541099200 | 117600 | 117600 | 117600 | 117500 | 81 |
| 595 | 20231124 | 091700 | 531576300 | 117600 | 117600 | 117700 | 117600 | 72 |
| 596 | 20231124 | 091600 | 523109000 | 117700 | 117700 | 117800 | 117600 | 196 |
| 597 | 20231124 | 091500 | 500045700 | 117700 | 117700 | 117800 | 117700 | 20 |
| 598 | 20231124 | 091400 | 497691600 | 117700 | 117700 | 117800 | 117600 | 210 |
| 599 | 20231124 | 091300 | 472973600 | 117700 | 117600 | 117700 | 117500 | 281 |
| 600 | 20231124 | 091200 | 439925900 | 117600 | 117600 | 117700 | 117600 | 381 |
| 601 | 20231124 | 091100 | 395119600 | 117700 | 117700 | 117700 | 117600 | 82 |
| 602 | 20231124 | 091000 | 385470600 | 117600 | 117700 | 117700 | 117600 | 102 |
| 603 | 20231124 | 090900 | 373472800 | 117600 | 117700 | 117800 | 117600 | 218 |
| 604 | 20231124 | 090800 | 347819200 | 117700 | 117800 | 117800 | 117700 | 442 |
| 605 | 20231124 | 090700 | 295790300 | 117800 | 117800 | 117900 | 117800 | 120 |
| 606 | 20231124 | 090600 | 281651900 | 117900 | 118000 | 118100 | 117800 | 386 |
| 607 | 20231124 | 090500 | 236138700 | 118100 | 118100 | 118100 | 118000 | 242 |
| 608 | 20231124 | 090400 | 207559000 | 118300 | 117900 | 118300 | 117900 | 604 |
| 609 | 20231124 | 090300 | 136288400 | 117900 | 117900 | 117900 | 117800 | 628 |
| 610 | 20231124 | 090200 | 62266300 | 118000 | 117900 | 118000 | 117900 | 40 |
| 611 | 20231124 | 090100 | 57549700 | 117900 | 118000 | 118100 | 117900 | 58 |
| 612 | 20231124 | 090000 | 50701700 | 118100 | 117900 | 118100 | 117900 | 427 |