33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 191700 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 4556 |
| 3 | 20231121 | 191600 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 4 | 20231121 | 191500 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 5 | 20231121 | 191400 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 6 | 20231121 | 191300 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 7 | 20231121 | 191200 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 8 | 20231121 | 191100 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 9 | 20231121 | 191000 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 10 | 20231121 | 190900 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 11 | 20231121 | 190800 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 12 | 20231121 | 190700 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 13 | 20231121 | 190600 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 14 | 20231121 | 190500 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 15 | 20231121 | 190400 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 16 | 20231121 | 190300 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 17 | 20231121 | 190200 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 18 | 20231121 | 190100 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 19 | 20231121 | 190000 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 20 | 20231121 | 185900 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 21 | 20231121 | 185800 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 22 | 20231121 | 185700 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 23 | 20231121 | 185600 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 24 | 20231121 | 185500 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 25 | 20231121 | 185400 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 26 | 20231121 | 185300 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 27 | 20231121 | 185200 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 28 | 20231121 | 185100 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 29 | 20231121 | 185000 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 30 | 20231121 | 184900 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 31 | 20231121 | 184800 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 32 | 20231121 | 184700 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 4556 |
| 33 | 20231121 | 184600 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 34 | 20231121 | 184500 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 35 | 20231121 | 184400 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 36 | 20231121 | 184300 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 37 | 20231121 | 184200 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 38 | 20231121 | 184100 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 39 | 20231121 | 184000 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 40 | 20231121 | 183900 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 41 | 20231121 | 183800 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 42 | 20231121 | 183700 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 43 | 20231121 | 183600 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 44 | 20231121 | 183500 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 45 | 20231121 | 183400 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 46 | 20231121 | 183300 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 47 | 20231121 | 183200 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 48 | 20231121 | 183100 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 49 | 20231121 | 183000 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 50 | 20231121 | 182900 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 51 | 20231121 | 182800 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 52 | 20231121 | 182700 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 53 | 20231121 | 182600 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 54 | 20231121 | 182500 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 55 | 20231121 | 182400 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 56 | 20231121 | 182300 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 57 | 20231121 | 182200 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 58 | 20231121 | 182100 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 59 | 20231121 | 182000 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 60 | 20231121 | 181900 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 61 | 20231121 | 181800 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 62 | 20231121 | 181700 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 4556 |
| 63 | 20231121 | 181600 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 64 | 20231121 | 181500 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 65 | 20231121 | 181400 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 66 | 20231121 | 181300 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 67 | 20231121 | 181200 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 68 | 20231121 | 181100 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 69 | 20231121 | 181000 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 70 | 20231121 | 180900 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 71 | 20231121 | 180800 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 72 | 20231121 | 180700 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 73 | 20231121 | 180600 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 74 | 20231121 | 180500 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 75 | 20231121 | 180400 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 76 | 20231121 | 180300 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 77 | 20231121 | 180200 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 78 | 20231121 | 180100 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 79 | 20231121 | 180000 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 80 | 20231121 | 175900 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 81 | 20231121 | 175800 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 82 | 20231121 | 175700 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 83 | 20231121 | 175600 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 84 | 20231121 | 175500 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 85 | 20231121 | 175400 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 86 | 20231121 | 175300 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 87 | 20231121 | 175200 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 88 | 20231121 | 175100 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 89 | 20231121 | 175000 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 90 | 20231121 | 174900 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 91 | 20231121 | 174800 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 92 | 20231121 | 174700 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 4556 |
| 93 | 20231121 | 174600 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 94 | 20231121 | 174500 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 95 | 20231121 | 174400 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 96 | 20231121 | 174300 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 97 | 20231121 | 174200 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 98 | 20231121 | 174100 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 99 | 20231121 | 174000 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 100 | 20231121 | 173900 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 101 | 20231121 | 173800 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 102 | 20231121 | 173700 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 103 | 20231121 | 173600 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 104 | 20231121 | 173500 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 105 | 20231121 | 173400 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 106 | 20231121 | 173300 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 107 | 20231121 | 173200 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 108 | 20231121 | 173100 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 109 | 20231121 | 173000 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 110 | 20231121 | 172900 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 111 | 20231121 | 172800 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 112 | 20231121 | 172700 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 113 | 20231121 | 172600 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 114 | 20231121 | 172500 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 115 | 20231121 | 172400 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 116 | 20231121 | 172300 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 117 | 20231121 | 172200 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 118 | 20231121 | 172100 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 119 | 20231121 | 172000 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 120 | 20231121 | 171900 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 121 | 20231121 | 171800 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 122 | 20231121 | 171700 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 4556 |
| 123 | 20231121 | 171600 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 124 | 20231121 | 171500 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 125 | 20231121 | 171400 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 126 | 20231121 | 171300 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 127 | 20231121 | 171200 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 128 | 20231121 | 171100 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 129 | 20231121 | 171000 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 130 | 20231121 | 170900 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 131 | 20231121 | 170800 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 132 | 20231121 | 170700 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 133 | 20231121 | 170600 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 134 | 20231121 | 170500 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 135 | 20231121 | 170400 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 136 | 20231121 | 170300 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 137 | 20231121 | 170200 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 138 | 20231121 | 170100 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 139 | 20231121 | 170000 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 140 | 20231121 | 165900 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 141 | 20231121 | 165800 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 142 | 20231121 | 165700 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 143 | 20231121 | 165600 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 144 | 20231121 | 165500 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 145 | 20231121 | 165400 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 146 | 20231121 | 165300 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 147 | 20231121 | 165200 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 148 | 20231121 | 165100 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 149 | 20231121 | 165000 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 150 | 20231121 | 164900 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 151 | 20231121 | 164800 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 152 | 20231121 | 164700 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 4556 |
| 153 | 20231121 | 164600 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 154 | 20231121 | 164500 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 155 | 20231121 | 164400 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 156 | 20231121 | 164300 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 157 | 20231121 | 164200 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 158 | 20231121 | 164100 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 159 | 20231121 | 164000 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 160 | 20231121 | 163900 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 161 | 20231121 | 163800 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 162 | 20231121 | 163700 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 163 | 20231121 | 163600 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 164 | 20231121 | 163500 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 165 | 20231121 | 163400 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 166 | 20231121 | 163300 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 167 | 20231121 | 163200 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 168 | 20231121 | 163100 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 169 | 20231121 | 163000 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 170 | 20231121 | 162900 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 171 | 20231121 | 162800 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 172 | 20231121 | 162700 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 173 | 20231121 | 162600 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 174 | 20231121 | 162500 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 175 | 20231121 | 162400 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 176 | 20231121 | 162300 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 177 | 20231121 | 162200 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 178 | 20231121 | 162100 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 179 | 20231121 | 162000 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 180 | 20231121 | 161900 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 181 | 20231121 | 161800 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 182 | 20231121 | 161700 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 4556 |
| 183 | 20231121 | 161600 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 184 | 20231121 | 161500 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 185 | 20231121 | 161400 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 186 | 20231121 | 161300 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 187 | 20231121 | 161200 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 188 | 20231121 | 161100 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 189 | 20231121 | 161000 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 190 | 20231121 | 160900 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 191 | 20231121 | 160800 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 192 | 20231121 | 160700 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 193 | 20231121 | 160600 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 194 | 20231121 | 160500 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 195 | 20231121 | 160400 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 196 | 20231121 | 160300 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 197 | 20231121 | 160200 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 198 | 20231121 | 160100 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 199 | 20231121 | 160000 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 200 | 20231121 | 155900 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 201 | 20231121 | 155800 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 202 | 20231121 | 155700 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 203 | 20231121 | 155600 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 204 | 20231121 | 155500 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 205 | 20231121 | 155400 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 206 | 20231121 | 155300 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 207 | 20231121 | 155200 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 208 | 20231121 | 155100 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 209 | 20231121 | 155000 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 210 | 20231121 | 154900 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 211 | 20231121 | 154800 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 212 | 20231121 | 154700 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 4556 |
| 213 | 20231121 | 154600 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 214 | 20231121 | 154500 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 215 | 20231121 | 154400 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 216 | 20231121 | 154300 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 217 | 20231121 | 154200 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 218 | 20231121 | 154100 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 219 | 20231121 | 154000 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 220 | 20231121 | 153900 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 221 | 20231121 | 153800 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 222 | 20231121 | 153700 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 223 | 20231121 | 153600 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 224 | 20231121 | 153500 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 225 | 20231121 | 153400 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 226 | 20231121 | 153300 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 227 | 20231121 | 153200 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 228 | 20231121 | 153100 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 0 |
| 229 | 20231121 | 153000 | 17602543500 | 91200 | 91200 | 91200 | 91200 | 4556 |
| 230 | 20231121 | 152900 | 17187036300 | 91300 | 91300 | 91300 | 91300 | 0 |
| 231 | 20231121 | 152800 | 17187036300 | 91300 | 91300 | 91300 | 91300 | 0 |
| 232 | 20231121 | 152700 | 17187036300 | 91300 | 91300 | 91300 | 91300 | 0 |
| 233 | 20231121 | 152600 | 17187036300 | 91300 | 91300 | 91300 | 91300 | 0 |
| 234 | 20231121 | 152500 | 17187036300 | 91300 | 91300 | 91300 | 91300 | 0 |
| 235 | 20231121 | 152400 | 17187036300 | 91300 | 91300 | 91300 | 91300 | 0 |
| 236 | 20231121 | 152300 | 17187036300 | 91300 | 91300 | 91300 | 91300 | 0 |
| 237 | 20231121 | 152200 | 17187036300 | 91300 | 91300 | 91300 | 91300 | 0 |
| 238 | 20231121 | 152100 | 17187036300 | 91300 | 91300 | 91300 | 91300 | 0 |
| 239 | 20231121 | 152000 | 17187036300 | 91300 | 91300 | 91300 | 91300 | 0 |
| 240 | 20231121 | 151900 | 17187036300 | 91300 | 91200 | 91300 | 91200 | 258 |
| 241 | 20231121 | 151800 | 17163497700 | 91300 | 91200 | 91300 | 91100 | 342 |
| 242 | 20231121 | 151700 | 17132303200 | 91100 | 91200 | 91300 | 91100 | 1324 |
| 243 | 20231121 | 151600 | 17011579800 | 91200 | 91200 | 91300 | 91100 | 776 |
| 244 | 20231121 | 151500 | 16940835900 | 91200 | 91200 | 91300 | 91200 | 676 |
| 245 | 20231121 | 151400 | 16879183500 | 91300 | 91200 | 91300 | 91200 | 499 |
| 246 | 20231121 | 151300 | 16833669300 | 91200 | 91300 | 91300 | 91200 | 822 |
| 247 | 20231121 | 151200 | 16758670900 | 91200 | 91300 | 91300 | 91200 | 163 |
| 248 | 20231121 | 151100 | 16743798400 | 91300 | 91300 | 91400 | 91300 | 335 |
| 249 | 20231121 | 151000 | 16713212400 | 91300 | 91300 | 91300 | 91200 | 423 |
| 250 | 20231121 | 150900 | 16674594700 | 91300 | 91300 | 91300 | 91200 | 417 |
| 251 | 20231121 | 150800 | 16636546700 | 91300 | 91300 | 91300 | 91300 | 565 |
| 252 | 20231121 | 150700 | 16584962200 | 91200 | 91300 | 91400 | 91200 | 998 |
| 253 | 20231121 | 150600 | 16493846200 | 91300 | 91400 | 91400 | 91300 | 66 |
| 254 | 20231121 | 150500 | 16487820200 | 91400 | 91400 | 91400 | 91300 | 413 |
| 255 | 20231121 | 150400 | 16450096800 | 91400 | 91400 | 91400 | 91300 | 113 |
| 256 | 20231121 | 150300 | 16439778600 | 91400 | 91400 | 91400 | 91300 | 53 |
| 257 | 20231121 | 150200 | 16434935300 | 91300 | 91400 | 91500 | 91300 | 464 |
| 258 | 20231121 | 150100 | 16392549400 | 91500 | 91400 | 91500 | 91400 | 180 |
| 259 | 20231121 | 150000 | 16376097100 | 91300 | 91400 | 91400 | 91300 | 75 |
| 260 | 20231121 | 145900 | 16369244900 | 91400 | 91400 | 91500 | 91300 | 596 |
| 261 | 20231121 | 145800 | 16314757200 | 91400 | 91300 | 91400 | 91300 | 227 |
| 262 | 20231121 | 145700 | 16294031800 | 91300 | 91400 | 91400 | 91300 | 741 |
| 263 | 20231121 | 145600 | 16226373600 | 91400 | 91400 | 91400 | 91300 | 76 |
| 264 | 20231121 | 145500 | 16219432300 | 91400 | 91200 | 91400 | 91200 | 959 |
| 265 | 20231121 | 145400 | 16131864900 | 91200 | 91200 | 91300 | 91200 | 44 |
| 266 | 20231121 | 145300 | 16127849300 | 91300 | 91300 | 91300 | 91300 | 26 |
| 267 | 20231121 | 145200 | 16125475500 | 91400 | 91400 | 91400 | 91200 | 3048 |
| 268 | 20231121 | 145100 | 15847363600 | 91500 | 91400 | 91500 | 91300 | 136 |
| 269 | 20231121 | 145000 | 15834933900 | 91400 | 91400 | 91500 | 91300 | 492 |
| 270 | 20231121 | 144900 | 15789976300 | 91400 | 91300 | 91500 | 91300 | 386 |
| 271 | 20231121 | 144800 | 15754697300 | 91300 | 91300 | 91400 | 91300 | 379 |
| 272 | 20231121 | 144700 | 15720081100 | 91300 | 91400 | 91400 | 91300 | 214 |
| 273 | 20231121 | 144600 | 15700522400 | 91400 | 91300 | 91400 | 91300 | 158 |
| 274 | 20231121 | 144500 | 15686095500 | 91400 | 91300 | 91400 | 91300 | 57 |
| 275 | 20231121 | 144400 | 15680890600 | 91300 | 91400 | 91400 | 91300 | 689 |
| 276 | 20231121 | 144300 | 15617974400 | 91400 | 91400 | 91500 | 91300 | 247 |
| 277 | 20231121 | 144200 | 15595385200 | 91400 | 91400 | 91400 | 91400 | 19 |
| 278 | 20231121 | 144100 | 15593648600 | 91500 | 91500 | 91500 | 91300 | 324 |
| 279 | 20231121 | 144000 | 15564035900 | 91500 | 91500 | 91500 | 91400 | 101 |
| 280 | 20231121 | 143900 | 15554796300 | 91500 | 91500 | 91500 | 91500 | 166 |
| 281 | 20231121 | 143800 | 15539607300 | 91500 | 91400 | 91500 | 91300 | 2666 |
| 282 | 20231121 | 143700 | 15296027300 | 91500 | 91500 | 91500 | 91400 | 75 |
| 283 | 20231121 | 143600 | 15289165600 | 91500 | 91600 | 91600 | 91500 | 1037 |
| 284 | 20231121 | 143500 | 15194277200 | 91600 | 91700 | 91700 | 91600 | 215 |
| 285 | 20231121 | 143400 | 15174571300 | 91600 | 91600 | 91700 | 91600 | 265 |
| 286 | 20231121 | 143300 | 15150296300 | 91600 | 91600 | 91700 | 91600 | 69 |
| 287 | 20231121 | 143200 | 15143975800 | 91600 | 91500 | 91600 | 91500 | 26 |
| 288 | 20231121 | 143100 | 15141594300 | 91500 | 91700 | 91700 | 91500 | 339 |
| 289 | 20231121 | 143000 | 15110521200 | 91700 | 91700 | 91700 | 91600 | 80 |
| 290 | 20231121 | 142900 | 15103192200 | 91700 | 91700 | 91700 | 91700 | 48 |
| 291 | 20231121 | 142800 | 15098790600 | 91700 | 91800 | 91800 | 91600 | 28 |
| 292 | 20231121 | 142700 | 15096222600 | 91600 | 91800 | 91800 | 91500 | 887 |
| 293 | 20231121 | 142600 | 15014972100 | 91700 | 91700 | 91800 | 91600 | 107 |
| 294 | 20231121 | 142500 | 15005161800 | 91700 | 91700 | 91800 | 91600 | 160 |
| 295 | 20231121 | 142400 | 14990500900 | 91700 | 91700 | 91700 | 91700 | 242 |
| 296 | 20231121 | 142300 | 14968309500 | 91700 | 91700 | 91700 | 91600 | 71 |
| 297 | 20231121 | 142200 | 14961802700 | 91700 | 91700 | 91700 | 91600 | 202 |
| 298 | 20231121 | 142100 | 14943283000 | 91600 | 91700 | 91700 | 91600 | 82 |
| 299 | 20231121 | 142000 | 14935764400 | 91500 | 91600 | 91700 | 91500 | 284 |
| 300 | 20231121 | 141900 | 14909763300 | 91700 | 91700 | 91700 | 91700 | 115 |
| 301 | 20231121 | 141800 | 14899217800 | 91700 | 91700 | 91700 | 91600 | 203 |
| 302 | 20231121 | 141700 | 14880608200 | 91600 | 91700 | 91700 | 91600 | 77 |
| 303 | 20231121 | 141600 | 14873549500 | 91600 | 91600 | 91600 | 91600 | 262 |
| 304 | 20231121 | 141500 | 14849550300 | 91600 | 91500 | 91600 | 91500 | 55 |
| 305 | 20231121 | 141400 | 14844513500 | 91600 | 91500 | 91600 | 91500 | 202 |
| 306 | 20231121 | 141300 | 14826014500 | 91500 | 91500 | 91600 | 91400 | 295 |
| 307 | 20231121 | 141200 | 14799038800 | 91500 | 91500 | 91500 | 91400 | 331 |
| 308 | 20231121 | 141100 | 14768775700 | 91500 | 91600 | 91600 | 91500 | 582 |
| 309 | 20231121 | 141000 | 14715518700 | 91600 | 91600 | 91700 | 91600 | 133 |
| 310 | 20231121 | 140900 | 14703335800 | 91500 | 91600 | 91600 | 91500 | 120 |
| 311 | 20231121 | 140800 | 14692347000 | 91600 | 91600 | 91700 | 91500 | 1703 |
| 312 | 20231121 | 140700 | 14536506500 | 91600 | 91700 | 91700 | 91600 | 341 |
| 313 | 20231121 | 140600 | 14505245200 | 91700 | 91600 | 91700 | 91600 | 502 |
| 314 | 20231121 | 140500 | 14459237100 | 91600 | 91600 | 91700 | 91600 | 51 |
| 315 | 20231121 | 140400 | 14454564100 | 91700 | 91700 | 91700 | 91700 | 31 |
| 316 | 20231121 | 140300 | 14451721400 | 91700 | 91700 | 91700 | 91700 | 71 |
| 317 | 20231121 | 140200 | 14445210700 | 91700 | 91600 | 91700 | 91600 | 138 |
| 318 | 20231121 | 140100 | 14432557300 | 91600 | 91600 | 91800 | 91600 | 150 |
| 319 | 20231121 | 140000 | 14418807200 | 91700 | 91800 | 91800 | 91700 | 39 |
| 320 | 20231121 | 135900 | 14415228200 | 91700 | 91700 | 91800 | 91600 | 302 |
| 321 | 20231121 | 135800 | 14387553400 | 91800 | 91700 | 91800 | 91700 | 169 |
| 322 | 20231121 | 135700 | 14372039300 | 91700 | 91700 | 91700 | 91600 | 201 |
| 323 | 20231121 | 135600 | 14353616400 | 91700 | 91600 | 91700 | 91600 | 103 |
| 324 | 20231121 | 135500 | 14344172100 | 91700 | 91700 | 91700 | 91700 | 26 |
| 325 | 20231121 | 135400 | 14341787900 | 91700 | 91700 | 91800 | 91700 | 186 |
| 326 | 20231121 | 135300 | 14324731500 | 91700 | 91700 | 91700 | 91700 | 8 |
| 327 | 20231121 | 135200 | 14323997900 | 91600 | 91700 | 91800 | 91600 | 254 |
| 328 | 20231121 | 135100 | 14300726900 | 91700 | 91700 | 91700 | 91700 | 76 |
| 329 | 20231121 | 135000 | 14293757700 | 91700 | 91800 | 91800 | 91700 | 190 |
| 330 | 20231121 | 134900 | 14276318400 | 91800 | 91700 | 91800 | 91700 | 85 |
| 331 | 20231121 | 134800 | 14268522500 | 91700 | 91900 | 91900 | 91700 | 61 |
| 332 | 20231121 | 134700 | 14262922600 | 91900 | 91900 | 91900 | 91700 | 53 |
| 333 | 20231121 | 134600 | 14258054900 | 91900 | 91700 | 91900 | 91600 | 1141 |
| 334 | 20231121 | 134500 | 14153218900 | 91800 | 91800 | 91800 | 91700 | 1440 |
| 335 | 20231121 | 134400 | 14021155200 | 91700 | 91800 | 91800 | 91700 | 153 |
| 336 | 20231121 | 134300 | 14007109900 | 91800 | 91700 | 91800 | 91700 | 182 |
| 337 | 20231121 | 134200 | 13990419700 | 91700 | 91700 | 91700 | 91600 | 75 |
| 338 | 20231121 | 134100 | 13983543500 | 91700 | 91600 | 91700 | 91600 | 138 |
| 339 | 20231121 | 134000 | 13970900600 | 91600 | 91700 | 91700 | 91600 | 467 |
| 340 | 20231121 | 133900 | 13928120900 | 91700 | 91600 | 91700 | 91600 | 193 |
| 341 | 20231121 | 133800 | 13910441600 | 91600 | 91800 | 91800 | 91600 | 696 |
| 342 | 20231121 | 133700 | 13846618000 | 91800 | 91800 | 91800 | 91700 | 133 |
| 343 | 20231121 | 133600 | 13834409400 | 91800 | 91800 | 91800 | 91700 | 22 |
| 344 | 20231121 | 133500 | 13832391800 | 91700 | 91900 | 91900 | 91700 | 242 |
| 345 | 20231121 | 133400 | 13810178200 | 91900 | 91900 | 91900 | 91800 | 7 |
| 346 | 20231121 | 133300 | 13809535000 | 91900 | 91900 | 91900 | 91800 | 171 |
| 347 | 20231121 | 133200 | 13793820600 | 92000 | 91800 | 92000 | 91800 | 63 |
| 348 | 20231121 | 133100 | 13788032600 | 91800 | 92000 | 92000 | 91700 | 300 |
| 349 | 20231121 | 133000 | 13760494800 | 92100 | 91900 | 92200 | 91900 | 3186 |
| 350 | 20231121 | 132900 | 13467059300 | 91900 | 91800 | 91900 | 91800 | 121 |
| 351 | 20231121 | 132800 | 13455944900 | 91800 | 91600 | 91900 | 91600 | 2192 |
| 352 | 20231121 | 132700 | 13254585000 | 91600 | 91700 | 91700 | 91600 | 1843 |
| 353 | 20231121 | 132600 | 13085666100 | 91700 | 91900 | 91900 | 91700 | 85 |
| 354 | 20231121 | 132500 | 13077860900 | 91900 | 91800 | 91900 | 91700 | 337 |
| 355 | 20231121 | 132400 | 13046934400 | 91700 | 91800 | 91800 | 91700 | 586 |
| 356 | 20231121 | 132300 | 12993171200 | 91800 | 91800 | 91800 | 91700 | 48 |
| 357 | 20231121 | 132200 | 12988765700 | 91800 | 91700 | 91800 | 91700 | 299 |
| 358 | 20231121 | 132100 | 12961340500 | 91800 | 91800 | 91800 | 91800 | 167 |
| 359 | 20231121 | 132000 | 12946009900 | 91700 | 91800 | 91800 | 91700 | 186 |
| 360 | 20231121 | 131900 | 12928945900 | 91800 | 91800 | 91800 | 91800 | 58 |
| 361 | 20231121 | 131800 | 12923621500 | 91700 | 91800 | 91800 | 91700 | 808 |
| 362 | 20231121 | 131700 | 12849459300 | 91700 | 91800 | 91800 | 91700 | 705 |
| 363 | 20231121 | 131600 | 12784793600 | 91800 | 91800 | 91800 | 91700 | 201 |
| 364 | 20231121 | 131500 | 12766359800 | 91800 | 91700 | 91800 | 91700 | 88 |
| 365 | 20231121 | 131400 | 12758282400 | 91800 | 91700 | 91800 | 91700 | 96 |
| 366 | 20231121 | 131300 | 12749478800 | 91700 | 91700 | 91700 | 91600 | 144 |
| 367 | 20231121 | 131200 | 12736276000 | 91700 | 91800 | 91800 | 91700 | 290 |
| 368 | 20231121 | 131100 | 12709681900 | 91800 | 91700 | 91800 | 91600 | 220 |
| 369 | 20231121 | 131000 | 12689508700 | 91600 | 91600 | 91700 | 91400 | 1661 |
| 370 | 20231121 | 130900 | 12537514200 | 91600 | 91700 | 91700 | 91600 | 301 |
| 371 | 20231121 | 130800 | 12509931300 | 91700 | 91700 | 91700 | 91600 | 120 |
| 372 | 20231121 | 130700 | 12498928100 | 91600 | 91600 | 91700 | 91600 | 418 |
| 373 | 20231121 | 130600 | 12460638700 | 91600 | 91700 | 91700 | 91600 | 42 |
| 374 | 20231121 | 130500 | 12456788400 | 91700 | 91900 | 91900 | 91700 | 105 |
| 375 | 20231121 | 130400 | 12447149100 | 91900 | 91800 | 91900 | 91600 | 1084 |
| 376 | 20231121 | 130300 | 12347741600 | 91900 | 91900 | 91900 | 91800 | 712 |
| 377 | 20231121 | 130200 | 12282377300 | 91900 | 91900 | 91900 | 91900 | 90 |
| 378 | 20231121 | 130100 | 12274106300 | 91900 | 92000 | 92000 | 91900 | 12 |
| 379 | 20231121 | 130000 | 12273002900 | 92000 | 92100 | 92100 | 91800 | 1600 |
| 380 | 20231121 | 125900 | 12125979000 | 92000 | 92100 | 92100 | 92000 | 94 |
| 381 | 20231121 | 125800 | 12117327900 | 92000 | 92000 | 92100 | 91900 | 73 |
| 382 | 20231121 | 125700 | 12110612900 | 92000 | 91900 | 92000 | 91900 | 70 |
| 383 | 20231121 | 125600 | 12104173400 | 92000 | 92100 | 92100 | 91900 | 415 |
| 384 | 20231121 | 125500 | 12065993400 | 92100 | 92000 | 92100 | 92000 | 37 |
| 385 | 20231121 | 125400 | 12062588100 | 92000 | 92200 | 92200 | 92000 | 450 |
| 386 | 20231121 | 125300 | 12021113100 | 92200 | 92100 | 92200 | 92100 | 16 |
| 387 | 20231121 | 125200 | 12019639300 | 92100 | 92100 | 92200 | 92100 | 294 |
| 388 | 20231121 | 125100 | 11992560900 | 92000 | 92100 | 92100 | 92000 | 46 |
| 389 | 20231121 | 125000 | 11988325300 | 92000 | 92100 | 92100 | 92000 | 23 |
| 390 | 20231121 | 124900 | 11986209100 | 92100 | 92000 | 92100 | 91900 | 290 |
| 391 | 20231121 | 124800 | 11959548300 | 92000 | 92100 | 92100 | 92000 | 173 |
| 392 | 20231121 | 124700 | 11943617000 | 92000 | 92100 | 92100 | 92000 | 196 |
| 393 | 20231121 | 124600 | 11925584400 | 92100 | 92000 | 92100 | 92000 | 48 |
| 394 | 20231121 | 124500 | 11921163900 | 92000 | 92000 | 92100 | 92000 | 17 |
| 395 | 20231121 | 124400 | 11919599700 | 92000 | 92000 | 92200 | 92000 | 266 |
| 396 | 20231121 | 124300 | 11895106900 | 92100 | 92000 | 92100 | 92000 | 53 |
| 397 | 20231121 | 124200 | 11890226700 | 92000 | 92200 | 92200 | 92000 | 766 |
| 398 | 20231121 | 124100 | 11819710200 | 92200 | 92100 | 92200 | 92100 | 48 |
| 399 | 20231121 | 124000 | 11815286100 | 92200 | 92200 | 92300 | 92200 | 216 |
| 400 | 20231121 | 123900 | 11795369700 | 92200 | 92100 | 92200 | 92100 | 64 |
| 401 | 20231121 | 123800 | 11789473400 | 92100 | 92100 | 92200 | 92100 | 118 |
| 402 | 20231121 | 123700 | 11778598700 | 92200 | 92200 | 92200 | 92200 | 217 |
| 403 | 20231121 | 123600 | 11758591300 | 92200 | 92100 | 92200 | 92100 | 242 |
| 404 | 20231121 | 123500 | 11736286200 | 92100 | 92100 | 92200 | 92100 | 318 |
| 405 | 20231121 | 123400 | 11706992100 | 92200 | 92200 | 92200 | 92200 | 62 |
| 406 | 20231121 | 123300 | 11701275700 | 92200 | 92100 | 92200 | 92100 | 218 |
| 407 | 20231121 | 123200 | 11681191500 | 92200 | 92100 | 92200 | 92100 | 193 |
| 408 | 20231121 | 123100 | 11663409000 | 92100 | 92100 | 92200 | 92000 | 662 |
| 409 | 20231121 | 123000 | 11602426300 | 92000 | 92000 | 92100 | 92000 | 237 |
| 410 | 20231121 | 122900 | 11580620800 | 91900 | 92000 | 92000 | 91900 | 128 |
| 411 | 20231121 | 122800 | 11568853400 | 92100 | 92100 | 92100 | 91900 | 391 |
| 412 | 20231121 | 122700 | 11532890100 | 92100 | 92100 | 92100 | 92000 | 261 |
| 413 | 20231121 | 122600 | 11508862300 | 92100 | 92100 | 92100 | 92000 | 47 |
| 414 | 20231121 | 122500 | 11504533800 | 92100 | 92100 | 92100 | 92000 | 141 |
| 415 | 20231121 | 122400 | 11491551600 | 92100 | 92000 | 92100 | 91900 | 346 |
| 416 | 20231121 | 122300 | 11459719000 | 92000 | 92100 | 92100 | 92000 | 225 |
| 417 | 20231121 | 122200 | 11439002000 | 92100 | 92100 | 92100 | 91900 | 44 |
| 418 | 20231121 | 122100 | 11434950800 | 92100 | 92000 | 92100 | 91800 | 450 |
| 419 | 20231121 | 122000 | 11393585000 | 91900 | 92000 | 92000 | 91900 | 22 |
| 420 | 20231121 | 121900 | 11391562600 | 91900 | 92000 | 92000 | 91900 | 325 |
| 421 | 20231121 | 121800 | 11361671600 | 92000 | 92000 | 92000 | 91900 | 30 |
| 422 | 20231121 | 121700 | 11358912400 | 92000 | 92000 | 92000 | 91900 | 482 |
| 423 | 20231121 | 121600 | 11314607500 | 92000 | 92100 | 92100 | 91900 | 154 |
| 424 | 20231121 | 121500 | 11300441500 | 92000 | 91900 | 92000 | 91900 | 231 |
| 425 | 20231121 | 121400 | 11279190400 | 92000 | 92000 | 92000 | 91900 | 291 |
| 426 | 20231121 | 121300 | 11252442400 | 92000 | 92000 | 92000 | 91900 | 172 |
| 427 | 20231121 | 121200 | 11236619600 | 92000 | 92100 | 92100 | 92000 | 335 |
| 428 | 20231121 | 121100 | 11205799500 | 92200 | 92100 | 92200 | 92000 | 324 |
| 429 | 20231121 | 121000 | 11175961500 | 92100 | 92100 | 92100 | 92000 | 186 |
| 430 | 20231121 | 120900 | 11158831800 | 92100 | 92000 | 92100 | 92000 | 10 |
| 431 | 20231121 | 120800 | 11157911700 | 92100 | 92100 | 92100 | 92000 | 71 |
| 432 | 20231121 | 120700 | 11151375900 | 92100 | 92200 | 92200 | 92100 | 461 |
| 433 | 20231121 | 120600 | 11108903900 | 92200 | 92200 | 92200 | 92100 | 29 |
| 434 | 20231121 | 120500 | 11106230800 | 92100 | 92100 | 92200 | 92100 | 84 |
| 435 | 20231121 | 120400 | 11098488300 | 92100 | 92100 | 92200 | 92100 | 20 |
| 436 | 20231121 | 120300 | 11096646000 | 92200 | 92200 | 92200 | 92200 | 226 |
| 437 | 20231121 | 120200 | 11075808800 | 92100 | 92200 | 92200 | 92100 | 66 |
| 438 | 20231121 | 120100 | 11069728900 | 92100 | 92100 | 92100 | 92100 | 34 |
| 439 | 20231121 | 120000 | 11066597500 | 92200 | 92200 | 92200 | 92100 | 542 |
| 440 | 20231121 | 115900 | 11016649800 | 92100 | 92100 | 92200 | 92100 | 159 |
| 441 | 20231121 | 115800 | 11002005800 | 92100 | 92100 | 92200 | 92000 | 100 |
| 442 | 20231121 | 115700 | 10992796400 | 92100 | 92100 | 92200 | 92000 | 84 |
| 443 | 20231121 | 115600 | 10985055900 | 92200 | 92000 | 92200 | 92000 | 95 |
| 444 | 20231121 | 115500 | 10976306500 | 92000 | 92000 | 92200 | 92000 | 94 |
| 445 | 20231121 | 115400 | 10967650300 | 92100 | 92000 | 92100 | 91900 | 252 |
| 446 | 20231121 | 115300 | 10944449300 | 91900 | 92100 | 92100 | 91900 | 539 |
| 447 | 20231121 | 115200 | 10894887800 | 92100 | 92100 | 92200 | 92000 | 589 |
| 448 | 20231121 | 115100 | 10840640800 | 92000 | 92100 | 92100 | 92000 | 90 |
| 449 | 20231121 | 115000 | 10832353900 | 92100 | 92000 | 92100 | 92000 | 164 |
| 450 | 20231121 | 114900 | 10817253700 | 92000 | 92000 | 92100 | 91900 | 87 |
| 451 | 20231121 | 114800 | 10809250900 | 92000 | 92000 | 92000 | 92000 | 141 |
| 452 | 20231121 | 114700 | 10796278900 | 92100 | 92100 | 92100 | 92000 | 69 |
| 453 | 20231121 | 114600 | 10789927100 | 92000 | 91900 | 92000 | 91800 | 543 |
| 454 | 20231121 | 114500 | 10740014100 | 92000 | 91900 | 92000 | 91900 | 100 |
| 455 | 20231121 | 114400 | 10730819600 | 92000 | 92000 | 92000 | 92000 | 23 |
| 456 | 20231121 | 114300 | 10728703600 | 91900 | 91900 | 92000 | 91900 | 495 |
| 457 | 20231121 | 114200 | 10683179200 | 92000 | 91900 | 92000 | 91900 | 457 |
| 458 | 20231121 | 114100 | 10641161800 | 91900 | 92000 | 92000 | 91900 | 179 |
| 459 | 20231121 | 114000 | 10624702800 | 92000 | 92000 | 92000 | 91900 | 261 |
| 460 | 20231121 | 113900 | 10600707200 | 92000 | 92100 | 92100 | 91800 | 302 |
| 461 | 20231121 | 113800 | 10572928100 | 92100 | 92000 | 92100 | 92000 | 261 |
| 462 | 20231121 | 113700 | 10548894500 | 92000 | 91900 | 92000 | 91900 | 159 |
| 463 | 20231121 | 113600 | 10534278600 | 92000 | 92000 | 92000 | 91900 | 127 |
| 464 | 20231121 | 113500 | 10522597700 | 92000 | 92000 | 92100 | 91900 | 88 |
| 465 | 20231121 | 113400 | 10514502100 | 92000 | 92100 | 92100 | 92000 | 439 |
| 466 | 20231121 | 113300 | 10474094400 | 92100 | 92000 | 92200 | 92000 | 323 |
| 467 | 20231121 | 113200 | 10444346100 | 92000 | 92100 | 92200 | 92000 | 445 |
| 468 | 20231121 | 113100 | 10403398500 | 92100 | 92000 | 92100 | 91900 | 98 |
| 469 | 20231121 | 113000 | 10394383900 | 92000 | 91800 | 92200 | 91800 | 830 |
| 470 | 20231121 | 112900 | 10317986000 | 91900 | 91900 | 91900 | 91700 | 714 |
| 471 | 20231121 | 112800 | 10252445300 | 91800 | 91900 | 91900 | 91800 | 71 |
| 472 | 20231121 | 112700 | 10245927300 | 91900 | 91800 | 91900 | 91800 | 121 |
| 473 | 20231121 | 112600 | 10234812300 | 91800 | 91700 | 91800 | 91700 | 273 |
| 474 | 20231121 | 112500 | 10209760000 | 91800 | 91800 | 91800 | 91700 | 300 |
| 475 | 20231121 | 112400 | 10182234400 | 91900 | 91900 | 91900 | 91800 | 427 |
| 476 | 20231121 | 112300 | 10143020300 | 91900 | 91800 | 91900 | 91800 | 134 |
| 477 | 20231121 | 112200 | 10130709000 | 91800 | 91800 | 91900 | 91800 | 50 |
| 478 | 20231121 | 112100 | 10126114800 | 91700 | 91800 | 91800 | 91700 | 108 |
| 479 | 20231121 | 112000 | 10116202200 | 91800 | 91900 | 92000 | 91800 | 173 |
| 480 | 20231121 | 111900 | 10100317200 | 91800 | 91900 | 92000 | 91700 | 172 |
| 481 | 20231121 | 111800 | 10084512200 | 91900 | 91800 | 91900 | 91700 | 257 |
| 482 | 20231121 | 111700 | 10060927100 | 91800 | 91900 | 92000 | 91800 | 162 |
| 483 | 20231121 | 111600 | 10046047000 | 92000 | 92000 | 92000 | 91900 | 70 |
| 484 | 20231121 | 111500 | 10039609200 | 91900 | 91900 | 92000 | 91900 | 39 |
| 485 | 20231121 | 111400 | 10036025000 | 92100 | 92100 | 92100 | 91800 | 363 |
| 486 | 20231121 | 111300 | 10002657900 | 92100 | 92100 | 92100 | 92000 | 241 |
| 487 | 20231121 | 111200 | 9980468300 | 92000 | 91900 | 92100 | 91900 | 469 |
| 488 | 20231121 | 111100 | 9937325300 | 92000 | 91900 | 92000 | 91700 | 520 |
| 489 | 20231121 | 111000 | 9889556300 | 91900 | 92000 | 92000 | 91900 | 165 |
| 490 | 20231121 | 110900 | 9874390900 | 92000 | 92000 | 92000 | 91900 | 239 |
| 491 | 20231121 | 110800 | 9852407800 | 92000 | 92200 | 92200 | 91900 | 1589 |
| 492 | 20231121 | 110700 | 9706185400 | 92200 | 92200 | 92200 | 92100 | 275 |
| 493 | 20231121 | 110600 | 9680831300 | 92200 | 92200 | 92300 | 92200 | 131 |
| 494 | 20231121 | 110500 | 9668750600 | 92200 | 92300 | 92400 | 92200 | 299 |
| 495 | 20231121 | 110400 | 9641160400 | 92300 | 92400 | 92400 | 92200 | 808 |
| 496 | 20231121 | 110300 | 9566562100 | 92400 | 92300 | 92400 | 92300 | 75 |
| 497 | 20231121 | 110200 | 9559634300 | 92300 | 92500 | 92500 | 92200 | 968 |
| 498 | 20231121 | 110100 | 9470243700 | 92500 | 92500 | 92600 | 92400 | 1177 |
| 499 | 20231121 | 110000 | 9361365700 | 92500 | 92500 | 92500 | 92300 | 1564 |
| 500 | 20231121 | 105900 | 9216802600 | 92500 | 92500 | 92500 | 92400 | 166 |
| 501 | 20231121 | 105800 | 9201455300 | 92500 | 92500 | 92500 | 92400 | 537 |
| 502 | 20231121 | 105700 | 9151795400 | 92500 | 92400 | 92500 | 92300 | 837 |
| 503 | 20231121 | 105600 | 9074454700 | 92400 | 92300 | 92400 | 92300 | 85 |
| 504 | 20231121 | 105500 | 9066603100 | 92300 | 92200 | 92500 | 92200 | 2973 |
| 505 | 20231121 | 105400 | 8792108800 | 92300 | 92400 | 92400 | 92300 | 1286 |
| 506 | 20231121 | 105300 | 8673384300 | 92400 | 92300 | 92400 | 92300 | 1506 |
| 507 | 20231121 | 105200 | 8534312500 | 92300 | 92000 | 92300 | 92000 | 2642 |
| 508 | 20231121 | 105100 | 8290795500 | 92100 | 92000 | 92100 | 92000 | 89 |
| 509 | 20231121 | 105000 | 8282603900 | 92100 | 92000 | 92100 | 91900 | 517 |
| 510 | 20231121 | 104900 | 8235059700 | 92000 | 92000 | 92100 | 92000 | 686 |
| 511 | 20231121 | 104800 | 8171927100 | 92000 | 92100 | 92100 | 92000 | 362 |
| 512 | 20231121 | 104700 | 8138605100 | 92000 | 92000 | 92100 | 91900 | 264 |
| 513 | 20231121 | 104600 | 8114316600 | 91900 | 92100 | 92100 | 91900 | 539 |
| 514 | 20231121 | 104500 | 8064726100 | 92000 | 91900 | 92100 | 91900 | 2055 |
| 515 | 20231121 | 104400 | 7875712700 | 91800 | 91700 | 91900 | 91700 | 1303 |
| 516 | 20231121 | 104300 | 7755980300 | 91700 | 91700 | 91900 | 91600 | 2969 |
| 517 | 20231121 | 104200 | 7483528700 | 91700 | 91700 | 91800 | 91600 | 748 |
| 518 | 20231121 | 104100 | 7414935700 | 91600 | 91700 | 91700 | 91600 | 134 |
| 519 | 20231121 | 104000 | 7402654000 | 91700 | 91600 | 91700 | 91600 | 336 |
| 520 | 20231121 | 103900 | 7371860000 | 91600 | 91600 | 91700 | 91600 | 201 |
| 521 | 20231121 | 103800 | 7353431400 | 91500 | 91700 | 91700 | 91500 | 161 |
| 522 | 20231121 | 103700 | 7338673000 | 91700 | 91700 | 91700 | 91500 | 246 |
| 523 | 20231121 | 103600 | 7316139900 | 91700 | 91700 | 91800 | 91600 | 1080 |
| 524 | 20231121 | 103500 | 7217148600 | 91800 | 91600 | 91800 | 91600 | 1453 |
| 525 | 20231121 | 103400 | 7083899500 | 91700 | 91600 | 91700 | 91600 | 853 |
| 526 | 20231121 | 103300 | 7005750100 | 91700 | 91400 | 91700 | 91400 | 3194 |
| 527 | 20231121 | 103200 | 6713474900 | 91400 | 91400 | 91400 | 91300 | 194 |
| 528 | 20231121 | 103100 | 6695744100 | 91400 | 91400 | 91400 | 91300 | 113 |
| 529 | 20231121 | 103000 | 6685423100 | 91400 | 91400 | 91400 | 91300 | 43 |
| 530 | 20231121 | 102900 | 6681495300 | 91400 | 91400 | 91400 | 91300 | 120 |
| 531 | 20231121 | 102800 | 6670537500 | 91300 | 91200 | 91400 | 91200 | 713 |
| 532 | 20231121 | 102700 | 6605448400 | 91100 | 91200 | 91300 | 91100 | 161 |
| 533 | 20231121 | 102600 | 6590765800 | 91200 | 91200 | 91200 | 91100 | 161 |
| 534 | 20231121 | 102500 | 6576090300 | 91200 | 91300 | 91300 | 91200 | 524 |
| 535 | 20231121 | 102400 | 6528286300 | 91200 | 91200 | 91300 | 91200 | 299 |
| 536 | 20231121 | 102300 | 6500992900 | 91300 | 91300 | 91300 | 91200 | 104 |
| 537 | 20231121 | 102200 | 6491505100 | 91300 | 91200 | 91300 | 91200 | 88 |
| 538 | 20231121 | 102100 | 6483475500 | 91200 | 91300 | 91300 | 91200 | 381 |
| 539 | 20231121 | 102000 | 6448715800 | 91300 | 91400 | 91400 | 91300 | 274 |
| 540 | 20231121 | 101900 | 6423683300 | 91300 | 91300 | 91400 | 91300 | 37 |
| 541 | 20231121 | 101800 | 6420304700 | 91300 | 91300 | 91300 | 91300 | 116 |
| 542 | 20231121 | 101700 | 6409713900 | 91300 | 91200 | 91400 | 91200 | 77 |
| 543 | 20231121 | 101600 | 6402688700 | 91200 | 91300 | 91400 | 91200 | 776 |
| 544 | 20231121 | 101500 | 6331843200 | 91300 | 91300 | 91400 | 91300 | 87 |
| 545 | 20231121 | 101400 | 6323897900 | 91300 | 91200 | 91400 | 91200 | 1937 |
| 546 | 20231121 | 101300 | 6146988500 | 91200 | 91300 | 91300 | 91200 | 453 |
| 547 | 20231121 | 101200 | 6105654700 | 91200 | 91200 | 91300 | 91200 | 384 |
| 548 | 20231121 | 101100 | 6070626600 | 91100 | 91100 | 91100 | 91000 | 172 |
| 549 | 20231121 | 101000 | 6054959400 | 91100 | 91000 | 91100 | 91000 | 88 |
| 550 | 20231121 | 100900 | 6046949500 | 91000 | 91000 | 91100 | 91000 | 123 |
| 551 | 20231121 | 100800 | 6035755100 | 91000 | 91100 | 91100 | 91000 | 552 |
| 552 | 20231121 | 100700 | 5985506900 | 91100 | 91200 | 91200 | 90900 | 892 |
| 553 | 20231121 | 100600 | 5904317700 | 91100 | 91100 | 91200 | 91100 | 137 |
| 554 | 20231121 | 100500 | 5891823600 | 91100 | 91200 | 91300 | 91100 | 257 |
| 555 | 20231121 | 100400 | 5868386300 | 91300 | 91300 | 91300 | 91200 | 50 |
| 556 | 20231121 | 100300 | 5863825800 | 91300 | 91100 | 91300 | 91100 | 182 |
| 557 | 20231121 | 100200 | 5847218700 | 91300 | 91200 | 91300 | 91200 | 80 |
| 558 | 20231121 | 100100 | 5839921700 | 91100 | 91200 | 91200 | 91100 | 144 |
| 559 | 20231121 | 100000 | 5826798200 | 91200 | 91200 | 91300 | 91100 | 587 |
| 560 | 20231121 | 095900 | 5773285700 | 91300 | 91300 | 91300 | 91300 | 738 |
| 561 | 20231121 | 095800 | 5705906300 | 91300 | 91300 | 91400 | 91300 | 148 |
| 562 | 20231121 | 095700 | 5692393700 | 91300 | 91300 | 91300 | 91200 | 613 |
| 563 | 20231121 | 095600 | 5636441400 | 91200 | 91300 | 91300 | 91200 | 278 |
| 564 | 20231121 | 095500 | 5611069200 | 91300 | 91200 | 91300 | 91200 | 217 |
| 565 | 20231121 | 095400 | 5591259000 | 91300 | 91300 | 91300 | 91300 | 177 |
| 566 | 20231121 | 095300 | 5575098900 | 91300 | 91100 | 91400 | 91100 | 907 |
| 567 | 20231121 | 095200 | 5492346900 | 91100 | 91000 | 91200 | 91000 | 118 |
| 568 | 20231121 | 095100 | 5481596400 | 91200 | 91000 | 91200 | 91000 | 729 |
| 569 | 20231121 | 095000 | 5415185600 | 91100 | 90900 | 91100 | 90900 | 748 |
| 570 | 20231121 | 094900 | 5347119800 | 90900 | 91000 | 91000 | 90900 | 253 |
| 571 | 20231121 | 094800 | 5324112900 | 91000 | 90900 | 91000 | 90900 | 52 |
| 572 | 20231121 | 094700 | 5319385700 | 90900 | 90800 | 91000 | 90800 | 382 |
| 573 | 20231121 | 094600 | 5284659100 | 90800 | 90900 | 90900 | 90700 | 488 |
| 574 | 20231121 | 094500 | 5240342100 | 90900 | 91000 | 91000 | 90900 | 186 |
| 575 | 20231121 | 094400 | 5223432900 | 90900 | 90900 | 91000 | 90900 | 31 |
| 576 | 20231121 | 094300 | 5220614700 | 91000 | 90900 | 91000 | 90800 | 1680 |
| 577 | 20231121 | 094200 | 5067872400 | 91000 | 91000 | 91000 | 90900 | 396 |
| 578 | 20231121 | 094100 | 5031844500 | 91000 | 91000 | 91000 | 90900 | 386 |
| 579 | 20231121 | 094000 | 4996734400 | 91000 | 91100 | 91100 | 91000 | 623 |
| 580 | 20231121 | 093900 | 4940035000 | 91100 | 91200 | 91300 | 91100 | 587 |
| 581 | 20231121 | 093800 | 4886531800 | 91100 | 91100 | 91200 | 91100 | 263 |
| 582 | 20231121 | 093700 | 4862572400 | 91100 | 91100 | 91200 | 90900 | 1052 |
| 583 | 20231121 | 093600 | 4766831800 | 91100 | 91100 | 91200 | 91000 | 235 |
| 584 | 20231121 | 093500 | 4745431800 | 91100 | 91000 | 91100 | 90900 | 569 |
| 585 | 20231121 | 093400 | 4693662400 | 90900 | 91000 | 91100 | 90900 | 340 |
| 586 | 20231121 | 093300 | 4662728700 | 91000 | 91100 | 91100 | 90900 | 489 |
| 587 | 20231121 | 093200 | 4618235000 | 91100 | 91100 | 91200 | 91000 | 1986 |
| 588 | 20231121 | 093100 | 4437423000 | 91100 | 91100 | 91200 | 91000 | 508 |
| 589 | 20231121 | 093000 | 4391158700 | 91200 | 91200 | 91200 | 91000 | 1188 |
| 590 | 20231121 | 092900 | 4282914000 | 91200 | 91300 | 91400 | 91200 | 743 |
| 591 | 20231121 | 092800 | 4215112400 | 91400 | 91300 | 91400 | 91300 | 358 |
| 592 | 20231121 | 092700 | 4182421200 | 91300 | 91400 | 91400 | 91300 | 910 |
| 593 | 20231121 | 092600 | 4099308200 | 91500 | 91500 | 91500 | 91400 | 856 |
| 594 | 20231121 | 092500 | 4021022900 | 91400 | 91200 | 91500 | 91200 | 321 |
| 595 | 20231121 | 092400 | 3991709600 | 91200 | 91400 | 91500 | 91200 | 1262 |
| 596 | 20231121 | 092300 | 3876465100 | 91400 | 91400 | 91500 | 91300 | 593 |
| 597 | 20231121 | 092200 | 3822262100 | 91400 | 91400 | 91500 | 91400 | 835 |
| 598 | 20231121 | 092100 | 3745942400 | 91400 | 91500 | 91500 | 91400 | 789 |
| 599 | 20231121 | 092000 | 3673823400 | 91500 | 91500 | 91500 | 91400 | 128 |
| 600 | 20231121 | 091900 | 3662119100 | 91500 | 91500 | 91600 | 91400 | 779 |
| 601 | 20231121 | 091800 | 3590842900 | 91500 | 91600 | 91600 | 91500 | 651 |
| 602 | 20231121 | 091700 | 3531257400 | 91500 | 91600 | 91600 | 91500 | 382 |
| 603 | 20231121 | 091600 | 3496281300 | 91500 | 91700 | 91700 | 91500 | 821 |
| 604 | 20231121 | 091500 | 3421077300 | 91700 | 91800 | 91900 | 91700 | 1685 |
| 605 | 20231121 | 091400 | 3266408500 | 91800 | 91300 | 91800 | 91200 | 3210 |
| 606 | 20231121 | 091300 | 2972846600 | 91300 | 91200 | 91300 | 91200 | 666 |
| 607 | 20231121 | 091200 | 2912103000 | 91300 | 91300 | 91300 | 91200 | 936 |
| 608 | 20231121 | 091100 | 2826730900 | 91300 | 91200 | 91400 | 91200 | 311 |
| 609 | 20231121 | 091000 | 2798359800 | 91200 | 91500 | 91500 | 91100 | 923 |
| 610 | 20231121 | 090900 | 2714075800 | 91500 | 91600 | 91700 | 91400 | 1110 |
| 611 | 20231121 | 090800 | 2612449600 | 91600 | 91800 | 91800 | 91500 | 1726 |
| 612 | 20231121 | 090700 | 2454265700 | 91800 | 91300 | 91800 | 91300 | 8332 |
| 613 | 20231121 | 090600 | 1691499300 | 91300 | 91200 | 91300 | 91200 | 2627 |
| 614 | 20231121 | 090500 | 1451880200 | 91300 | 91300 | 91400 | 91200 | 958 |
| 615 | 20231121 | 090400 | 1364456300 | 91400 | 91200 | 91500 | 91100 | 2107 |
| 616 | 20231121 | 090300 | 1172062300 | 91200 | 91100 | 91200 | 91000 | 513 |
| 617 | 20231121 | 090200 | 1125325000 | 91100 | 91400 | 91600 | 91100 | 6101 |
| 618 | 20231121 | 090100 | 567841300 | 91500 | 91000 | 91500 | 90900 | 2941 |
| 619 | 20231121 | 090000 | 299514700 | 91000 | 90600 | 91100 | 90600 | 3299 |