34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 185300 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 10817 |
| 3 | 20231120 | 185200 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 4 | 20231120 | 185100 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 5 | 20231120 | 185000 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 6 | 20231120 | 184900 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 7 | 20231120 | 184800 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 8 | 20231120 | 184700 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 9 | 20231120 | 184600 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 10 | 20231120 | 184500 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 11 | 20231120 | 184400 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 12 | 20231120 | 184300 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 13 | 20231120 | 184200 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 14 | 20231120 | 184100 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 15 | 20231120 | 184000 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 16 | 20231120 | 183900 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 17 | 20231120 | 183800 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 18 | 20231120 | 183700 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 19 | 20231120 | 183600 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 20 | 20231120 | 183500 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 21 | 20231120 | 183400 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 22 | 20231120 | 183300 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 23 | 20231120 | 183200 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 24 | 20231120 | 183100 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 25 | 20231120 | 183000 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 26 | 20231120 | 182900 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 27 | 20231120 | 182800 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 28 | 20231120 | 182700 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 29 | 20231120 | 182600 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 30 | 20231120 | 182500 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 31 | 20231120 | 182400 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 32 | 20231120 | 182300 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 10817 |
| 33 | 20231120 | 182200 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 34 | 20231120 | 182100 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 35 | 20231120 | 182000 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 36 | 20231120 | 181900 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 37 | 20231120 | 181800 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 38 | 20231120 | 181700 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 39 | 20231120 | 181600 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 40 | 20231120 | 181500 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 41 | 20231120 | 181400 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 42 | 20231120 | 181300 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 43 | 20231120 | 181200 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 44 | 20231120 | 181100 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 45 | 20231120 | 181000 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 46 | 20231120 | 180900 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 47 | 20231120 | 180800 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 48 | 20231120 | 180700 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 49 | 20231120 | 180600 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 50 | 20231120 | 180500 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 51 | 20231120 | 180400 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 52 | 20231120 | 180300 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 53 | 20231120 | 180200 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 54 | 20231120 | 180100 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 55 | 20231120 | 180000 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 56 | 20231120 | 175900 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 57 | 20231120 | 175800 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 58 | 20231120 | 175700 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 59 | 20231120 | 175600 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 60 | 20231120 | 175500 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 61 | 20231120 | 175400 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 62 | 20231120 | 175300 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 10817 |
| 63 | 20231120 | 175200 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 64 | 20231120 | 175100 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 65 | 20231120 | 175000 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 66 | 20231120 | 174900 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 67 | 20231120 | 174800 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 68 | 20231120 | 174700 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 69 | 20231120 | 174600 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 70 | 20231120 | 174500 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 71 | 20231120 | 174400 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 72 | 20231120 | 174300 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 73 | 20231120 | 174200 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 74 | 20231120 | 174100 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 75 | 20231120 | 174000 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 76 | 20231120 | 173900 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 77 | 20231120 | 173800 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 78 | 20231120 | 173700 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 79 | 20231120 | 173600 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 80 | 20231120 | 173500 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 81 | 20231120 | 173400 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 82 | 20231120 | 173300 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 83 | 20231120 | 173200 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 84 | 20231120 | 173100 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 85 | 20231120 | 173000 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 86 | 20231120 | 172900 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 87 | 20231120 | 172800 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 88 | 20231120 | 172700 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 89 | 20231120 | 172600 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 90 | 20231120 | 172500 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 91 | 20231120 | 172400 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 92 | 20231120 | 172300 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 10817 |
| 93 | 20231120 | 172200 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 94 | 20231120 | 172100 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 95 | 20231120 | 172000 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 96 | 20231120 | 171900 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 97 | 20231120 | 171800 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 98 | 20231120 | 171700 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 99 | 20231120 | 171600 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 100 | 20231120 | 171500 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 101 | 20231120 | 171400 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 102 | 20231120 | 171300 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 103 | 20231120 | 171200 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 104 | 20231120 | 171100 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 105 | 20231120 | 171000 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 106 | 20231120 | 170900 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 107 | 20231120 | 170800 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 108 | 20231120 | 170700 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 109 | 20231120 | 170600 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 110 | 20231120 | 170500 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 111 | 20231120 | 170400 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 112 | 20231120 | 170300 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 113 | 20231120 | 170200 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 114 | 20231120 | 170100 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 115 | 20231120 | 170000 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 116 | 20231120 | 165900 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 117 | 20231120 | 165800 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 118 | 20231120 | 165700 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 119 | 20231120 | 165600 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 120 | 20231120 | 165500 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 121 | 20231120 | 165400 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 122 | 20231120 | 165300 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 10817 |
| 123 | 20231120 | 165200 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 124 | 20231120 | 165100 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 125 | 20231120 | 165000 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 126 | 20231120 | 164900 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 127 | 20231120 | 164800 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 128 | 20231120 | 164700 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 129 | 20231120 | 164600 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 130 | 20231120 | 164500 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 131 | 20231120 | 164400 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 132 | 20231120 | 164300 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 133 | 20231120 | 164200 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 134 | 20231120 | 164100 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 135 | 20231120 | 164000 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 136 | 20231120 | 163900 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 137 | 20231120 | 163800 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 138 | 20231120 | 163700 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 139 | 20231120 | 163600 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 140 | 20231120 | 163500 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 141 | 20231120 | 163400 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 142 | 20231120 | 163300 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 143 | 20231120 | 163200 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 144 | 20231120 | 163100 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 145 | 20231120 | 163000 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 146 | 20231120 | 162900 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 147 | 20231120 | 162800 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 148 | 20231120 | 162700 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 149 | 20231120 | 162600 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 150 | 20231120 | 162500 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 151 | 20231120 | 162400 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 152 | 20231120 | 162300 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 10817 |
| 153 | 20231120 | 162200 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 154 | 20231120 | 162100 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 155 | 20231120 | 162000 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 156 | 20231120 | 161900 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 157 | 20231120 | 161800 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 158 | 20231120 | 161700 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 159 | 20231120 | 161600 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 160 | 20231120 | 161500 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 161 | 20231120 | 161400 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 162 | 20231120 | 161300 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 163 | 20231120 | 161200 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 164 | 20231120 | 161100 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 165 | 20231120 | 161000 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 166 | 20231120 | 160900 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 167 | 20231120 | 160800 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 168 | 20231120 | 160700 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 169 | 20231120 | 160600 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 170 | 20231120 | 160500 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 171 | 20231120 | 160400 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 172 | 20231120 | 160300 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 173 | 20231120 | 160200 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 174 | 20231120 | 160100 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 175 | 20231120 | 160000 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 176 | 20231120 | 155900 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 177 | 20231120 | 155800 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 178 | 20231120 | 155700 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 179 | 20231120 | 155600 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 180 | 20231120 | 155500 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 181 | 20231120 | 155400 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 182 | 20231120 | 155300 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 10817 |
| 183 | 20231120 | 155200 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 184 | 20231120 | 155100 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 185 | 20231120 | 155000 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 186 | 20231120 | 154900 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 187 | 20231120 | 154800 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 188 | 20231120 | 154700 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 189 | 20231120 | 154600 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 190 | 20231120 | 154500 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 191 | 20231120 | 154400 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 192 | 20231120 | 154300 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 193 | 20231120 | 154200 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 194 | 20231120 | 154100 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 195 | 20231120 | 154000 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 196 | 20231120 | 153900 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 197 | 20231120 | 153800 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 198 | 20231120 | 153700 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 199 | 20231120 | 153600 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 200 | 20231120 | 153500 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 201 | 20231120 | 153400 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 202 | 20231120 | 153300 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 203 | 20231120 | 153200 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 204 | 20231120 | 153100 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 205 | 20231120 | 153000 | 28400360100 | 121300 | 121300 | 121300 | 121300 | 10817 |
| 206 | 20231120 | 152900 | 27088258000 | 121600 | 121600 | 121600 | 121600 | 0 |
| 207 | 20231120 | 152800 | 27088258000 | 121600 | 121600 | 121600 | 121600 | 0 |
| 208 | 20231120 | 152700 | 27088258000 | 121600 | 121600 | 121600 | 121600 | 0 |
| 209 | 20231120 | 152600 | 27088258000 | 121600 | 121600 | 121600 | 121600 | 0 |
| 210 | 20231120 | 152500 | 27088258000 | 121600 | 121600 | 121600 | 121600 | 0 |
| 211 | 20231120 | 152400 | 27088258000 | 121600 | 121600 | 121600 | 121600 | 0 |
| 212 | 20231120 | 152300 | 27088258000 | 121600 | 121600 | 121600 | 121600 | 0 |
| 213 | 20231120 | 152200 | 27088258000 | 121600 | 121600 | 121600 | 121600 | 0 |
| 214 | 20231120 | 152100 | 27088258000 | 121600 | 121600 | 121600 | 121600 | 0 |
| 215 | 20231120 | 152000 | 27088258000 | 121600 | 121600 | 121600 | 121600 | 0 |
| 216 | 20231120 | 151900 | 27088258000 | 121600 | 121600 | 121700 | 121500 | 669 |
| 217 | 20231120 | 151800 | 27006924100 | 121700 | 121700 | 121700 | 121500 | 399 |
| 218 | 20231120 | 151700 | 26958404400 | 121600 | 121600 | 121700 | 121600 | 1283 |
| 219 | 20231120 | 151600 | 26802384400 | 121600 | 121600 | 121600 | 121500 | 838 |
| 220 | 20231120 | 151500 | 26700486900 | 121600 | 121500 | 121600 | 121500 | 369 |
| 221 | 20231120 | 151400 | 26655634300 | 121600 | 121700 | 121700 | 121600 | 780 |
| 222 | 20231120 | 151300 | 26560774600 | 121700 | 121700 | 121700 | 121600 | 111 |
| 223 | 20231120 | 151200 | 26547267700 | 121700 | 121600 | 121700 | 121500 | 1637 |
| 224 | 20231120 | 151100 | 26348221900 | 121500 | 121700 | 121700 | 121500 | 428 |
| 225 | 20231120 | 151000 | 26296173300 | 121600 | 121700 | 121700 | 121600 | 676 |
| 226 | 20231120 | 150900 | 26213961300 | 121600 | 121700 | 121700 | 121600 | 1119 |
| 227 | 20231120 | 150800 | 26077879000 | 121700 | 121600 | 121700 | 121600 | 380 |
| 228 | 20231120 | 150700 | 26031653700 | 121600 | 121700 | 121700 | 121600 | 451 |
| 229 | 20231120 | 150600 | 25976795900 | 121700 | 121700 | 121700 | 121600 | 223 |
| 230 | 20231120 | 150500 | 25949658200 | 121700 | 121600 | 121700 | 121600 | 2077 |
| 231 | 20231120 | 150400 | 25697036900 | 121600 | 121600 | 121600 | 121500 | 607 |
| 232 | 20231120 | 150300 | 25623242500 | 121600 | 121500 | 121600 | 121500 | 1904 |
| 233 | 20231120 | 150200 | 25391881400 | 121500 | 121400 | 121500 | 121400 | 513 |
| 234 | 20231120 | 150100 | 25329554000 | 121500 | 121500 | 121500 | 121400 | 616 |
| 235 | 20231120 | 150000 | 25254731300 | 121500 | 121500 | 121500 | 121400 | 246 |
| 236 | 20231120 | 145900 | 25224845000 | 121500 | 121400 | 121500 | 121400 | 340 |
| 237 | 20231120 | 145800 | 25183548000 | 121500 | 121500 | 121600 | 121400 | 1702 |
| 238 | 20231120 | 145700 | 24976754800 | 121500 | 121400 | 121500 | 121400 | 495 |
| 239 | 20231120 | 145600 | 24916617200 | 121500 | 121500 | 121500 | 121400 | 383 |
| 240 | 20231120 | 145500 | 24870092800 | 121500 | 121500 | 121500 | 121400 | 1073 |
| 241 | 20231120 | 145400 | 24739734700 | 121500 | 121500 | 121500 | 121400 | 385 |
| 242 | 20231120 | 145300 | 24692974500 | 121500 | 121500 | 121500 | 121400 | 276 |
| 243 | 20231120 | 145200 | 24659449800 | 121500 | 121500 | 121500 | 121400 | 291 |
| 244 | 20231120 | 145100 | 24624106200 | 121400 | 121500 | 121500 | 121400 | 272 |
| 245 | 20231120 | 145000 | 24591064500 | 121400 | 121500 | 121500 | 121400 | 175 |
| 246 | 20231120 | 144900 | 24569809800 | 121400 | 121500 | 121500 | 121400 | 181 |
| 247 | 20231120 | 144800 | 24547827000 | 121500 | 121400 | 121500 | 121400 | 528 |
| 248 | 20231120 | 144700 | 24483713700 | 121500 | 121400 | 121500 | 121400 | 194 |
| 249 | 20231120 | 144600 | 24460152900 | 121500 | 121500 | 121500 | 121400 | 411 |
| 250 | 20231120 | 144500 | 24410249300 | 121500 | 121400 | 121500 | 121400 | 156 |
| 251 | 20231120 | 144400 | 24391300200 | 121500 | 121500 | 121500 | 121400 | 342 |
| 252 | 20231120 | 144300 | 24349768300 | 121500 | 121500 | 121500 | 121400 | 239 |
| 253 | 20231120 | 144200 | 24320744800 | 121500 | 121600 | 121600 | 121500 | 777 |
| 254 | 20231120 | 144100 | 24226330500 | 121500 | 121600 | 121600 | 121500 | 135 |
| 255 | 20231120 | 144000 | 24209922400 | 121500 | 121600 | 121600 | 121500 | 280 |
| 256 | 20231120 | 143900 | 24175885800 | 121600 | 121700 | 121700 | 121500 | 632 |
| 257 | 20231120 | 143800 | 24099033100 | 121600 | 121600 | 121700 | 121600 | 204 |
| 258 | 20231120 | 143700 | 24074219300 | 121600 | 121500 | 121700 | 121500 | 1934 |
| 259 | 20231120 | 143600 | 23839043300 | 121600 | 121500 | 121600 | 121500 | 1393 |
| 260 | 20231120 | 143500 | 23669683200 | 121600 | 121600 | 121600 | 121500 | 143 |
| 261 | 20231120 | 143400 | 23652299400 | 121500 | 121700 | 121700 | 121500 | 651 |
| 262 | 20231120 | 143300 | 23573136100 | 121600 | 121800 | 121800 | 121600 | 894 |
| 263 | 20231120 | 143200 | 23464328400 | 121800 | 121800 | 121800 | 121700 | 153 |
| 264 | 20231120 | 143100 | 23445700000 | 121800 | 121800 | 121800 | 121700 | 288 |
| 265 | 20231120 | 143000 | 23410631300 | 121800 | 121800 | 121800 | 121700 | 317 |
| 266 | 20231120 | 142900 | 23372032300 | 121800 | 121800 | 121800 | 121700 | 190 |
| 267 | 20231120 | 142800 | 23348896500 | 121800 | 121800 | 121800 | 121700 | 168 |
| 268 | 20231120 | 142700 | 23328443500 | 121800 | 121700 | 121800 | 121700 | 1614 |
| 269 | 20231120 | 142600 | 23131873500 | 121800 | 121800 | 121800 | 121700 | 367 |
| 270 | 20231120 | 142500 | 23087200600 | 121800 | 121700 | 121800 | 121700 | 216 |
| 271 | 20231120 | 142400 | 23060908100 | 121700 | 121800 | 121800 | 121600 | 1572 |
| 272 | 20231120 | 142300 | 22869594700 | 121700 | 121800 | 121800 | 121700 | 218 |
| 273 | 20231120 | 142200 | 22843054800 | 121700 | 121900 | 121900 | 121700 | 821 |
| 274 | 20231120 | 142100 | 22743054300 | 121900 | 121900 | 121900 | 121800 | 518 |
| 275 | 20231120 | 142000 | 22679950200 | 121900 | 121900 | 121900 | 121800 | 711 |
| 276 | 20231120 | 141900 | 22593327500 | 121800 | 121800 | 121900 | 121700 | 2045 |
| 277 | 20231120 | 141800 | 22344263500 | 121700 | 121700 | 121800 | 121700 | 509 |
| 278 | 20231120 | 141700 | 22282267700 | 121800 | 121700 | 121800 | 121700 | 240 |
| 279 | 20231120 | 141600 | 22253042200 | 121800 | 121800 | 121800 | 121700 | 262 |
| 280 | 20231120 | 141500 | 22221133200 | 121800 | 121700 | 121800 | 121700 | 735 |
| 281 | 20231120 | 141400 | 22131662800 | 121700 | 121600 | 121700 | 121600 | 290 |
| 282 | 20231120 | 141300 | 22096375300 | 121600 | 121500 | 121600 | 121500 | 1824 |
| 283 | 20231120 | 141200 | 21874633400 | 121500 | 121700 | 121700 | 121500 | 255 |
| 284 | 20231120 | 141100 | 21843621300 | 121600 | 121700 | 121700 | 121600 | 526 |
| 285 | 20231120 | 141000 | 21779651700 | 121700 | 121800 | 121800 | 121600 | 256 |
| 286 | 20231120 | 140900 | 21748494000 | 121800 | 121800 | 121800 | 121700 | 811 |
| 287 | 20231120 | 140800 | 21649787900 | 121800 | 121800 | 121800 | 121700 | 379 |
| 288 | 20231120 | 140700 | 21603655900 | 121700 | 121800 | 121800 | 121700 | 402 |
| 289 | 20231120 | 140600 | 21554716600 | 121800 | 121700 | 121800 | 121700 | 194 |
| 290 | 20231120 | 140500 | 21531093400 | 121800 | 121800 | 121800 | 121700 | 286 |
| 291 | 20231120 | 140400 | 21496274700 | 121700 | 121800 | 121800 | 121700 | 181 |
| 292 | 20231120 | 140300 | 21474231300 | 121700 | 121800 | 121800 | 121700 | 88 |
| 293 | 20231120 | 140200 | 21463513400 | 121800 | 121800 | 121800 | 121700 | 218 |
| 294 | 20231120 | 140100 | 21436970100 | 121700 | 121800 | 121800 | 121700 | 712 |
| 295 | 20231120 | 140000 | 21350294400 | 121800 | 121700 | 121800 | 121700 | 516 |
| 296 | 20231120 | 135900 | 21287447700 | 121800 | 121600 | 121800 | 121600 | 1827 |
| 297 | 20231120 | 135800 | 21065097200 | 121700 | 121700 | 121700 | 121600 | 85 |
| 298 | 20231120 | 135700 | 21054752900 | 121700 | 121600 | 121700 | 121500 | 303 |
| 299 | 20231120 | 135600 | 21017904100 | 121600 | 121700 | 121700 | 121500 | 409 |
| 300 | 20231120 | 135500 | 20968158100 | 121500 | 121600 | 121700 | 121500 | 442 |
| 301 | 20231120 | 135400 | 20914408800 | 121600 | 121500 | 121700 | 121400 | 1817 |
| 302 | 20231120 | 135300 | 20693501700 | 121400 | 121500 | 121500 | 121400 | 315 |
| 303 | 20231120 | 135200 | 20655230500 | 121500 | 121500 | 121500 | 121400 | 696 |
| 304 | 20231120 | 135100 | 20570668200 | 121400 | 121500 | 121500 | 121400 | 287 |
| 305 | 20231120 | 135000 | 20535817400 | 121500 | 121500 | 121500 | 121400 | 293 |
| 306 | 20231120 | 134900 | 20500233500 | 121500 | 121600 | 121600 | 121400 | 649 |
| 307 | 20231120 | 134800 | 20421373200 | 121600 | 121600 | 121600 | 121500 | 143 |
| 308 | 20231120 | 134700 | 20403985900 | 121600 | 121600 | 121600 | 121500 | 135 |
| 309 | 20231120 | 134600 | 20387575800 | 121600 | 121600 | 121600 | 121500 | 113 |
| 310 | 20231120 | 134500 | 20373837600 | 121600 | 121500 | 121700 | 121500 | 816 |
| 311 | 20231120 | 134400 | 20274664800 | 121500 | 121500 | 121600 | 121500 | 867 |
| 312 | 20231120 | 134300 | 20169290000 | 121500 | 121400 | 121500 | 121400 | 110 |
| 313 | 20231120 | 134200 | 20155925700 | 121500 | 121700 | 121700 | 121500 | 554 |
| 314 | 20231120 | 134100 | 20088581500 | 121700 | 121600 | 121700 | 121500 | 1316 |
| 315 | 20231120 | 134000 | 19928630500 | 121600 | 121600 | 121700 | 121500 | 610 |
| 316 | 20231120 | 133900 | 19854466000 | 121600 | 121600 | 121700 | 121500 | 905 |
| 317 | 20231120 | 133800 | 19744411200 | 121500 | 121600 | 121700 | 121500 | 2313 |
| 318 | 20231120 | 133700 | 19463193400 | 121500 | 121600 | 121600 | 121500 | 124 |
| 319 | 20231120 | 133600 | 19448115700 | 121600 | 121500 | 121600 | 121500 | 260 |
| 320 | 20231120 | 133500 | 19416507600 | 121600 | 121500 | 121600 | 121500 | 608 |
| 321 | 20231120 | 133400 | 19342576500 | 121600 | 121500 | 121600 | 121400 | 548 |
| 322 | 20231120 | 133300 | 19275987500 | 121400 | 121400 | 121500 | 121400 | 852 |
| 323 | 20231120 | 133200 | 19172538900 | 121500 | 121500 | 121500 | 121400 | 126 |
| 324 | 20231120 | 133100 | 19157234900 | 121500 | 121400 | 121500 | 121300 | 608 |
| 325 | 20231120 | 133000 | 19083416400 | 121400 | 121400 | 121500 | 121400 | 569 |
| 326 | 20231120 | 132900 | 19014330600 | 121500 | 121500 | 121600 | 121500 | 349 |
| 327 | 20231120 | 132800 | 18971921300 | 121600 | 121500 | 121600 | 121400 | 933 |
| 328 | 20231120 | 132700 | 18858559800 | 121500 | 121500 | 121500 | 121400 | 319 |
| 329 | 20231120 | 132600 | 18819802300 | 121500 | 121500 | 121500 | 121400 | 274 |
| 330 | 20231120 | 132500 | 18786518200 | 121400 | 121400 | 121500 | 121400 | 397 |
| 331 | 20231120 | 132400 | 18738317400 | 121500 | 121300 | 121500 | 121200 | 717 |
| 332 | 20231120 | 132300 | 18651309400 | 121200 | 121200 | 121300 | 121200 | 416 |
| 333 | 20231120 | 132200 | 18600881200 | 121200 | 121200 | 121200 | 121100 | 287 |
| 334 | 20231120 | 132100 | 18566097100 | 121200 | 121200 | 121200 | 121100 | 156 |
| 335 | 20231120 | 132000 | 18547199000 | 121200 | 121100 | 121200 | 121100 | 236 |
| 336 | 20231120 | 131900 | 18518607100 | 121200 | 121200 | 121200 | 121200 | 166 |
| 337 | 20231120 | 131800 | 18498487900 | 121200 | 121100 | 121200 | 121100 | 100 |
| 338 | 20231120 | 131700 | 18486368300 | 121100 | 121200 | 121200 | 121100 | 123 |
| 339 | 20231120 | 131600 | 18471460900 | 121200 | 121200 | 121200 | 121100 | 241 |
| 340 | 20231120 | 131500 | 18442264500 | 121200 | 121200 | 121200 | 121100 | 114 |
| 341 | 20231120 | 131400 | 18428448900 | 121200 | 121200 | 121200 | 121200 | 86 |
| 342 | 20231120 | 131300 | 18418025700 | 121100 | 121200 | 121200 | 121100 | 153 |
| 343 | 20231120 | 131200 | 18399483000 | 121200 | 121200 | 121200 | 121100 | 78 |
| 344 | 20231120 | 131100 | 18390029600 | 121200 | 121100 | 121200 | 121100 | 954 |
| 345 | 20231120 | 131000 | 18274498900 | 121200 | 121300 | 121300 | 121200 | 346 |
| 346 | 20231120 | 130900 | 18232552600 | 121300 | 121300 | 121300 | 121200 | 434 |
| 347 | 20231120 | 130800 | 18179908500 | 121300 | 121200 | 121300 | 121200 | 381 |
| 348 | 20231120 | 130700 | 18133723800 | 121200 | 121200 | 121200 | 121200 | 83 |
| 349 | 20231120 | 130600 | 18123664200 | 121200 | 121200 | 121300 | 121200 | 557 |
| 350 | 20231120 | 130500 | 18056154700 | 121200 | 121200 | 121200 | 121200 | 225 |
| 351 | 20231120 | 130400 | 18028884700 | 121200 | 121100 | 121200 | 121100 | 2222 |
| 352 | 20231120 | 130300 | 17759599700 | 121100 | 121300 | 121300 | 121100 | 287 |
| 353 | 20231120 | 130200 | 17724813000 | 121200 | 121100 | 121300 | 121100 | 1781 |
| 354 | 20231120 | 130100 | 17509113200 | 121100 | 121200 | 121200 | 121100 | 1047 |
| 355 | 20231120 | 130000 | 17382309300 | 121200 | 121100 | 121200 | 121100 | 58 |
| 356 | 20231120 | 125900 | 17375284000 | 121200 | 121200 | 121400 | 121100 | 774 |
| 357 | 20231120 | 125800 | 17281388500 | 121300 | 121500 | 121500 | 121100 | 1305 |
| 358 | 20231120 | 125700 | 17123111800 | 121500 | 121500 | 121500 | 121400 | 62 |
| 359 | 20231120 | 125600 | 17115582500 | 121400 | 121400 | 121500 | 121400 | 103 |
| 360 | 20231120 | 125500 | 17103071300 | 121400 | 121700 | 121700 | 121400 | 1110 |
| 361 | 20231120 | 125400 | 16968101600 | 121700 | 121800 | 121800 | 121700 | 598 |
| 362 | 20231120 | 125300 | 16895315600 | 121800 | 121800 | 121800 | 121700 | 1105 |
| 363 | 20231120 | 125200 | 16760731700 | 121800 | 121800 | 121800 | 121700 | 454 |
| 364 | 20231120 | 125100 | 16705466500 | 121700 | 121800 | 121800 | 121700 | 220 |
| 365 | 20231120 | 125000 | 16678684600 | 121700 | 121800 | 121800 | 121700 | 320 |
| 366 | 20231120 | 124900 | 16639712900 | 121800 | 121800 | 121800 | 121700 | 771 |
| 367 | 20231120 | 124800 | 16545820000 | 121700 | 121700 | 121700 | 121600 | 1610 |
| 368 | 20231120 | 124700 | 16349896300 | 121600 | 121600 | 121700 | 121600 | 210 |
| 369 | 20231120 | 124600 | 16324347000 | 121700 | 121600 | 121700 | 121600 | 197 |
| 370 | 20231120 | 124500 | 16300379000 | 121700 | 121600 | 121700 | 121600 | 61 |
| 371 | 20231120 | 124400 | 16292958000 | 121600 | 121600 | 121600 | 121500 | 537 |
| 372 | 20231120 | 124300 | 16227663300 | 121600 | 121500 | 121600 | 121500 | 913 |
| 373 | 20231120 | 124200 | 16116660400 | 121500 | 121600 | 121600 | 121500 | 135 |
| 374 | 20231120 | 124100 | 16100254800 | 121600 | 121500 | 121600 | 121400 | 889 |
| 375 | 20231120 | 124000 | 15992243400 | 121500 | 121400 | 121500 | 121400 | 1997 |
| 376 | 20231120 | 123900 | 15749678900 | 121300 | 121400 | 121400 | 121300 | 233 |
| 377 | 20231120 | 123800 | 15721393200 | 121400 | 121300 | 121400 | 121300 | 584 |
| 378 | 20231120 | 123700 | 15650551500 | 121300 | 121400 | 121400 | 121300 | 83 |
| 379 | 20231120 | 123600 | 15640479600 | 121400 | 121300 | 121400 | 121300 | 114 |
| 380 | 20231120 | 123500 | 15626640200 | 121400 | 121300 | 121400 | 121200 | 519 |
| 381 | 20231120 | 123400 | 15563676900 | 121200 | 121300 | 121300 | 121200 | 23 |
| 382 | 20231120 | 123300 | 15560888000 | 121300 | 121300 | 121300 | 121300 | 322 |
| 383 | 20231120 | 123200 | 15521829400 | 121300 | 121400 | 121400 | 121300 | 554 |
| 384 | 20231120 | 123100 | 15454624200 | 121400 | 121500 | 121500 | 121400 | 253 |
| 385 | 20231120 | 123000 | 15423905600 | 121500 | 121400 | 121500 | 121400 | 911 |
| 386 | 20231120 | 122900 | 15313300700 | 121400 | 121500 | 121500 | 121400 | 610 |
| 387 | 20231120 | 122800 | 15239243800 | 121500 | 121400 | 121500 | 121400 | 589 |
| 388 | 20231120 | 122700 | 15167728200 | 121400 | 121200 | 121500 | 121200 | 1096 |
| 389 | 20231120 | 122600 | 15034716000 | 121300 | 121300 | 121300 | 121300 | 93 |
| 390 | 20231120 | 122500 | 15023435100 | 121300 | 121300 | 121300 | 121200 | 31 |
| 391 | 20231120 | 122400 | 15019675400 | 121200 | 121300 | 121300 | 121200 | 42 |
| 392 | 20231120 | 122300 | 15014582100 | 121300 | 121200 | 121300 | 121200 | 74 |
| 393 | 20231120 | 122200 | 15005611900 | 121200 | 121300 | 121300 | 121200 | 51 |
| 394 | 20231120 | 122100 | 14999426100 | 121200 | 121300 | 121300 | 121200 | 202 |
| 395 | 20231120 | 122000 | 14974925000 | 121300 | 121200 | 121300 | 121200 | 486 |
| 396 | 20231120 | 121900 | 14915974900 | 121200 | 121400 | 121400 | 121200 | 272 |
| 397 | 20231120 | 121800 | 14882980900 | 121400 | 121300 | 121400 | 121200 | 405 |
| 398 | 20231120 | 121700 | 14833853100 | 121300 | 121100 | 121300 | 121100 | 779 |
| 399 | 20231120 | 121600 | 14739434600 | 121100 | 121200 | 121200 | 121100 | 49 |
| 400 | 20231120 | 121500 | 14733499300 | 121100 | 121100 | 121200 | 121000 | 215 |
| 401 | 20231120 | 121400 | 14707467800 | 121100 | 121100 | 121200 | 121100 | 278 |
| 402 | 20231120 | 121300 | 14673799700 | 121100 | 121100 | 121200 | 121100 | 72 |
| 403 | 20231120 | 121200 | 14665079200 | 121100 | 121200 | 121200 | 121100 | 304 |
| 404 | 20231120 | 121100 | 14628236000 | 121200 | 121300 | 121300 | 121200 | 23 |
| 405 | 20231120 | 121000 | 14625446200 | 121300 | 121400 | 121400 | 121300 | 336 |
| 406 | 20231120 | 120900 | 14584688100 | 121400 | 121300 | 121400 | 121300 | 60 |
| 407 | 20231120 | 120800 | 14577407700 | 121300 | 121300 | 121400 | 121300 | 291 |
| 408 | 20231120 | 120700 | 14542107600 | 121300 | 121300 | 121400 | 121300 | 250 |
| 409 | 20231120 | 120600 | 14511769400 | 121300 | 121400 | 121400 | 121300 | 127 |
| 410 | 20231120 | 120500 | 14496357900 | 121400 | 121400 | 121400 | 121300 | 177 |
| 411 | 20231120 | 120400 | 14474885100 | 121300 | 121300 | 121400 | 121300 | 380 |
| 412 | 20231120 | 120300 | 14428782400 | 121300 | 121300 | 121300 | 121300 | 27 |
| 413 | 20231120 | 120200 | 14425507300 | 121400 | 121300 | 121400 | 121300 | 128 |
| 414 | 20231120 | 120100 | 14409969500 | 121300 | 121300 | 121400 | 121300 | 337 |
| 415 | 20231120 | 120000 | 14369091000 | 121200 | 121200 | 121300 | 121200 | 895 |
| 416 | 20231120 | 115900 | 14260586200 | 121200 | 121100 | 121200 | 121100 | 124 |
| 417 | 20231120 | 115800 | 14245557800 | 121100 | 121200 | 121200 | 121100 | 46 |
| 418 | 20231120 | 115700 | 14239986400 | 121100 | 121100 | 121100 | 121000 | 263 |
| 419 | 20231120 | 115600 | 14208138100 | 121100 | 121100 | 121100 | 121000 | 51 |
| 420 | 20231120 | 115500 | 14201964300 | 121100 | 121000 | 121100 | 121000 | 315 |
| 421 | 20231120 | 115400 | 14163849000 | 121000 | 120900 | 121000 | 120900 | 50 |
| 422 | 20231120 | 115300 | 14157801000 | 120900 | 120900 | 120900 | 120800 | 78 |
| 423 | 20231120 | 115200 | 14148371100 | 120900 | 120900 | 121000 | 120900 | 49 |
| 424 | 20231120 | 115100 | 14142446100 | 120800 | 120900 | 120900 | 120800 | 393 |
| 425 | 20231120 | 115000 | 14094944500 | 120900 | 120900 | 120900 | 120800 | 72 |
| 426 | 20231120 | 114900 | 14086240500 | 120800 | 120900 | 120900 | 120800 | 104 |
| 427 | 20231120 | 114800 | 14073671200 | 120900 | 120900 | 120900 | 120900 | 55 |
| 428 | 20231120 | 114700 | 14067021700 | 120900 | 120900 | 120900 | 120800 | 118 |
| 429 | 20231120 | 114600 | 14052755600 | 120900 | 120900 | 120900 | 120900 | 72 |
| 430 | 20231120 | 114500 | 14044050800 | 120800 | 120900 | 120900 | 120800 | 2 |
| 431 | 20231120 | 114400 | 14043809100 | 120800 | 120800 | 121000 | 120800 | 899 |
| 432 | 20231120 | 114300 | 13935124900 | 120800 | 120900 | 120900 | 120800 | 2 |
| 433 | 20231120 | 114200 | 13934883200 | 120800 | 120800 | 120900 | 120800 | 170 |
| 434 | 20231120 | 114100 | 13914346400 | 120800 | 120900 | 120900 | 120800 | 13 |
| 435 | 20231120 | 114000 | 13912775100 | 120900 | 121000 | 121000 | 120800 | 543 |
| 436 | 20231120 | 113900 | 13847118000 | 121100 | 121000 | 121100 | 121000 | 61 |
| 437 | 20231120 | 113800 | 13839736000 | 121000 | 121000 | 121000 | 121000 | 60 |
| 438 | 20231120 | 113700 | 13832476000 | 121100 | 121000 | 121100 | 121000 | 73 |
| 439 | 20231120 | 113600 | 13823641600 | 121000 | 121100 | 121100 | 121000 | 163 |
| 440 | 20231120 | 113500 | 13803912800 | 121100 | 121100 | 121100 | 121100 | 34 |
| 441 | 20231120 | 113400 | 13799795400 | 121100 | 121100 | 121100 | 121000 | 297 |
| 442 | 20231120 | 113300 | 13763842500 | 121000 | 121000 | 121100 | 120900 | 435 |
| 443 | 20231120 | 113200 | 13711207600 | 121000 | 120900 | 121000 | 120900 | 284 |
| 444 | 20231120 | 113100 | 13676871700 | 120800 | 120900 | 120900 | 120800 | 26 |
| 445 | 20231120 | 113000 | 13673729900 | 120900 | 120800 | 120900 | 120800 | 5 |
| 446 | 20231120 | 112900 | 13673125800 | 120900 | 120900 | 120900 | 120800 | 402 |
| 447 | 20231120 | 112800 | 13624524100 | 121000 | 121000 | 121100 | 120900 | 913 |
| 448 | 20231120 | 112700 | 13514048700 | 120900 | 121000 | 121000 | 120900 | 63 |
| 449 | 20231120 | 112600 | 13506429800 | 121000 | 120900 | 121000 | 120900 | 592 |
| 450 | 20231120 | 112500 | 13434851500 | 120800 | 120800 | 120800 | 120800 | 6 |
| 451 | 20231120 | 112400 | 13434126700 | 120800 | 120800 | 120800 | 120700 | 496 |
| 452 | 20231120 | 112300 | 13374212200 | 120700 | 120800 | 120800 | 120700 | 113 |
| 453 | 20231120 | 112200 | 13360571600 | 120700 | 120800 | 120800 | 120700 | 101 |
| 454 | 20231120 | 112100 | 13348371500 | 120700 | 120800 | 120800 | 120700 | 188 |
| 455 | 20231120 | 112000 | 13325665200 | 120800 | 120800 | 120900 | 120800 | 182 |
| 456 | 20231120 | 111900 | 13303676800 | 120900 | 120800 | 120900 | 120800 | 32 |
| 457 | 20231120 | 111800 | 13299810300 | 120900 | 120800 | 120900 | 120800 | 138 |
| 458 | 20231120 | 111700 | 13283138800 | 120800 | 120900 | 120900 | 120800 | 425 |
| 459 | 20231120 | 111600 | 13231757300 | 120900 | 120900 | 120900 | 120200 | 3520 |
| 460 | 20231120 | 111500 | 12807753900 | 120800 | 120900 | 120900 | 120800 | 364 |
| 461 | 20231120 | 111400 | 12763757700 | 121000 | 120900 | 121000 | 120900 | 65 |
| 462 | 20231120 | 111300 | 12755898300 | 120900 | 120900 | 120900 | 120900 | 216 |
| 463 | 20231120 | 111200 | 12729783900 | 120900 | 120800 | 121000 | 120700 | 277 |
| 464 | 20231120 | 111100 | 12696304500 | 120700 | 120700 | 120800 | 120700 | 475 |
| 465 | 20231120 | 111000 | 12638964100 | 120600 | 120700 | 120700 | 120600 | 202 |
| 466 | 20231120 | 110900 | 12614593800 | 120700 | 120600 | 120700 | 120500 | 1748 |
| 467 | 20231120 | 110800 | 12403768600 | 120700 | 120500 | 120700 | 120500 | 579 |
| 468 | 20231120 | 110700 | 12333937000 | 120500 | 120500 | 120500 | 120500 | 30 |
| 469 | 20231120 | 110600 | 12330322000 | 120500 | 120500 | 120600 | 120400 | 202 |
| 470 | 20231120 | 110500 | 12305993800 | 120600 | 120700 | 120700 | 120500 | 375 |
| 471 | 20231120 | 110400 | 12260777700 | 120600 | 120600 | 120600 | 120600 | 116 |
| 472 | 20231120 | 110300 | 12246788100 | 120500 | 120700 | 120800 | 120500 | 1090 |
| 473 | 20231120 | 110200 | 12115324700 | 120700 | 120700 | 120800 | 120700 | 161 |
| 474 | 20231120 | 110100 | 12095891800 | 120800 | 120900 | 121000 | 120700 | 709 |
| 475 | 20231120 | 110000 | 12010202100 | 120900 | 120700 | 120900 | 120700 | 1278 |
| 476 | 20231120 | 105900 | 11855874800 | 120600 | 120500 | 120700 | 120500 | 513 |
| 477 | 20231120 | 105800 | 11794003300 | 120500 | 120300 | 120500 | 120300 | 932 |
| 478 | 20231120 | 105700 | 11681747600 | 120300 | 120300 | 120400 | 120300 | 203 |
| 479 | 20231120 | 105600 | 11657326400 | 120300 | 120400 | 120400 | 120300 | 71 |
| 480 | 20231120 | 105500 | 11648782300 | 120400 | 120300 | 120400 | 120300 | 147 |
| 481 | 20231120 | 105400 | 11631091700 | 120400 | 120400 | 120400 | 120300 | 354 |
| 482 | 20231120 | 105300 | 11588502900 | 120300 | 120400 | 120500 | 120300 | 191 |
| 483 | 20231120 | 105200 | 11565509700 | 120400 | 120400 | 120500 | 120400 | 701 |
| 484 | 20231120 | 105100 | 11481058900 | 120300 | 120400 | 120500 | 120300 | 1948 |
| 485 | 20231120 | 105000 | 11246522800 | 120400 | 120500 | 120500 | 120400 | 133 |
| 486 | 20231120 | 104900 | 11230508000 | 120500 | 120500 | 120600 | 120500 | 739 |
| 487 | 20231120 | 104800 | 11141451300 | 120500 | 120700 | 120700 | 120500 | 983 |
| 488 | 20231120 | 104700 | 11022901500 | 120600 | 120600 | 120700 | 120600 | 163 |
| 489 | 20231120 | 104600 | 11003242600 | 120600 | 120700 | 120700 | 120600 | 90 |
| 490 | 20231120 | 104500 | 10992384900 | 120700 | 120700 | 120700 | 120600 | 64 |
| 491 | 20231120 | 104400 | 10984665000 | 120600 | 120600 | 120700 | 120600 | 28 |
| 492 | 20231120 | 104300 | 10981288000 | 120600 | 120700 | 120700 | 120600 | 293 |
| 493 | 20231120 | 104200 | 10945923600 | 120700 | 120600 | 120700 | 120600 | 349 |
| 494 | 20231120 | 104100 | 10903801800 | 120700 | 120700 | 120700 | 120600 | 67 |
| 495 | 20231120 | 104000 | 10895718200 | 120700 | 120600 | 120700 | 120600 | 61 |
| 496 | 20231120 | 103900 | 10888360500 | 120700 | 120700 | 120700 | 120600 | 171 |
| 497 | 20231120 | 103800 | 10867729500 | 120700 | 120600 | 120700 | 120600 | 603 |
| 498 | 20231120 | 103700 | 10795005800 | 120500 | 120500 | 120600 | 120500 | 87 |
| 499 | 20231120 | 103600 | 10784521200 | 120600 | 120500 | 120600 | 120500 | 53 |
| 500 | 20231120 | 103500 | 10778134600 | 120500 | 120500 | 120600 | 120500 | 416 |
| 501 | 20231120 | 103400 | 10727995700 | 120500 | 120500 | 120600 | 120500 | 494 |
| 502 | 20231120 | 103300 | 10668463400 | 120500 | 120600 | 120600 | 120500 | 29 |
| 503 | 20231120 | 103200 | 10664967900 | 120600 | 120600 | 120700 | 120500 | 457 |
| 504 | 20231120 | 103100 | 10609855400 | 120600 | 120600 | 120600 | 120500 | 433 |
| 505 | 20231120 | 103000 | 10557639100 | 120600 | 120600 | 120700 | 120600 | 111 |
| 506 | 20231120 | 102900 | 10544250900 | 120600 | 120600 | 120700 | 120600 | 28 |
| 507 | 20231120 | 102800 | 10540872300 | 120600 | 120700 | 120800 | 120600 | 916 |
| 508 | 20231120 | 102700 | 10430311200 | 120700 | 120600 | 120700 | 120600 | 604 |
| 509 | 20231120 | 102600 | 10357434500 | 120600 | 120600 | 120700 | 120600 | 440 |
| 510 | 20231120 | 102500 | 10304358400 | 120700 | 120700 | 120700 | 120700 | 140 |
| 511 | 20231120 | 102400 | 10287460400 | 120700 | 120700 | 120800 | 120700 | 243 |
| 512 | 20231120 | 102300 | 10258130100 | 120800 | 120800 | 120800 | 120700 | 403 |
| 513 | 20231120 | 102200 | 10209474100 | 120800 | 120900 | 120900 | 120800 | 129 |
| 514 | 20231120 | 102100 | 10193890000 | 120900 | 120900 | 120900 | 120800 | 39 |
| 515 | 20231120 | 102000 | 10189177100 | 120900 | 120900 | 120900 | 120800 | 284 |
| 516 | 20231120 | 101900 | 10154842000 | 120900 | 120900 | 121100 | 120900 | 611 |
| 517 | 20231120 | 101800 | 10080928200 | 120900 | 120600 | 120900 | 120600 | 355 |
| 518 | 20231120 | 101700 | 10038064500 | 120700 | 120800 | 120800 | 120500 | 669 |
| 519 | 20231120 | 101600 | 9957362800 | 120800 | 120700 | 120800 | 120700 | 176 |
| 520 | 20231120 | 101500 | 9936105900 | 120700 | 120700 | 120800 | 120600 | 343 |
| 521 | 20231120 | 101400 | 9894705500 | 120600 | 120500 | 120700 | 120500 | 1420 |
| 522 | 20231120 | 101300 | 9723494800 | 120400 | 120500 | 120500 | 120400 | 540 |
| 523 | 20231120 | 101200 | 9658428300 | 120500 | 120400 | 120600 | 120400 | 468 |
| 524 | 20231120 | 101100 | 9602046200 | 120500 | 120600 | 120600 | 120500 | 58 |
| 525 | 20231120 | 101000 | 9595054900 | 120600 | 120500 | 120800 | 120500 | 859 |
| 526 | 20231120 | 100900 | 9491450100 | 120500 | 120600 | 120600 | 120500 | 75 |
| 527 | 20231120 | 100800 | 9482410100 | 120600 | 120500 | 120600 | 120300 | 624 |
| 528 | 20231120 | 100700 | 9407274800 | 120500 | 120500 | 120600 | 120500 | 162 |
| 529 | 20231120 | 100600 | 9387748800 | 120500 | 120800 | 120800 | 120500 | 806 |
| 530 | 20231120 | 100500 | 9290524300 | 120900 | 121300 | 121300 | 120700 | 2829 |
| 531 | 20231120 | 100400 | 8948191100 | 121300 | 121400 | 121400 | 121300 | 106 |
| 532 | 20231120 | 100300 | 8935326000 | 121300 | 121300 | 121400 | 121300 | 205 |
| 533 | 20231120 | 100200 | 8910456700 | 121300 | 121300 | 121400 | 121200 | 375 |
| 534 | 20231120 | 100100 | 8864965700 | 121300 | 121600 | 121600 | 121300 | 1423 |
| 535 | 20231120 | 100000 | 8692202600 | 121600 | 121600 | 121800 | 121500 | 2541 |
| 536 | 20231120 | 095900 | 8383197800 | 121600 | 121500 | 121600 | 121400 | 1014 |
| 537 | 20231120 | 095800 | 8259994700 | 121300 | 121200 | 121500 | 121100 | 1118 |
| 538 | 20231120 | 095700 | 8124337700 | 121100 | 121300 | 121300 | 121100 | 1575 |
| 539 | 20231120 | 095600 | 7933469600 | 121300 | 121500 | 121500 | 121300 | 846 |
| 540 | 20231120 | 095500 | 7830770200 | 121500 | 121500 | 121600 | 121400 | 1105 |
| 541 | 20231120 | 095400 | 7696540800 | 121500 | 121600 | 121600 | 121500 | 395 |
| 542 | 20231120 | 095300 | 7648535800 | 121600 | 121600 | 121600 | 121500 | 394 |
| 543 | 20231120 | 095200 | 7600635900 | 121600 | 121500 | 121700 | 121400 | 846 |
| 544 | 20231120 | 095100 | 7497842100 | 121500 | 121700 | 121700 | 121400 | 1150 |
| 545 | 20231120 | 095000 | 7358009300 | 121600 | 122000 | 122000 | 121600 | 1027 |
| 546 | 20231120 | 094900 | 7232897300 | 122000 | 121400 | 122000 | 121300 | 3826 |
| 547 | 20231120 | 094800 | 6767482000 | 121400 | 121300 | 121400 | 121300 | 885 |
| 548 | 20231120 | 094700 | 6660059200 | 121300 | 121100 | 121300 | 121100 | 560 |
| 549 | 20231120 | 094600 | 6592181900 | 121100 | 120900 | 121200 | 120900 | 997 |
| 550 | 20231120 | 094500 | 6471505700 | 120900 | 120900 | 120900 | 120700 | 577 |
| 551 | 20231120 | 094400 | 6401816700 | 120900 | 120900 | 121000 | 120900 | 1469 |
| 552 | 20231120 | 094300 | 6224207000 | 120900 | 120600 | 120900 | 120500 | 1414 |
| 553 | 20231120 | 094200 | 6053553600 | 120600 | 120600 | 120600 | 120500 | 253 |
| 554 | 20231120 | 094100 | 6023059700 | 120600 | 120600 | 120600 | 120500 | 170 |
| 555 | 20231120 | 094000 | 6002562900 | 120600 | 120600 | 120700 | 120500 | 502 |
| 556 | 20231120 | 093900 | 5942031400 | 120600 | 120700 | 120800 | 120600 | 363 |
| 557 | 20231120 | 093800 | 5898235200 | 120700 | 120500 | 120700 | 120500 | 297 |
| 558 | 20231120 | 093700 | 5862424300 | 120500 | 120500 | 120600 | 120500 | 309 |
| 559 | 20231120 | 093600 | 5825174500 | 120500 | 120700 | 120800 | 120500 | 735 |
| 560 | 20231120 | 093500 | 5736488100 | 120800 | 120800 | 120800 | 120700 | 352 |
| 561 | 20231120 | 093400 | 5693975200 | 120800 | 120900 | 120900 | 120800 | 927 |
| 562 | 20231120 | 093300 | 5581988700 | 120900 | 120700 | 120900 | 120600 | 580 |
| 563 | 20231120 | 093200 | 5511928500 | 120600 | 120500 | 120700 | 120400 | 515 |
| 564 | 20231120 | 093100 | 5449864200 | 120500 | 120400 | 120500 | 120300 | 257 |
| 565 | 20231120 | 093000 | 5418929000 | 120400 | 120300 | 120400 | 120200 | 658 |
| 566 | 20231120 | 092900 | 5339776000 | 120200 | 120200 | 120300 | 120100 | 1330 |
| 567 | 20231120 | 092800 | 5179911400 | 120100 | 120200 | 120400 | 120100 | 646 |
| 568 | 20231120 | 092700 | 5102234700 | 120300 | 120100 | 120300 | 120100 | 291 |
| 569 | 20231120 | 092600 | 5067266700 | 120200 | 119900 | 120300 | 119900 | 380 |
| 570 | 20231120 | 092500 | 5021605300 | 120000 | 119600 | 120000 | 119600 | 1130 |
| 571 | 20231120 | 092400 | 4886354300 | 119600 | 119800 | 119800 | 119600 | 1133 |
| 572 | 20231120 | 092300 | 4750660800 | 119800 | 119800 | 119900 | 119700 | 591 |
| 573 | 20231120 | 092200 | 4679875500 | 119800 | 119800 | 119800 | 119600 | 760 |
| 574 | 20231120 | 092100 | 4588880400 | 119700 | 119600 | 119900 | 119400 | 765 |
| 575 | 20231120 | 092000 | 4497301500 | 119400 | 119400 | 119700 | 119300 | 1804 |
| 576 | 20231120 | 091900 | 4281691200 | 119400 | 119300 | 119400 | 119100 | 1435 |
| 577 | 20231120 | 091800 | 4110526600 | 119200 | 119500 | 119500 | 119100 | 2569 |
| 578 | 20231120 | 091700 | 3803977600 | 119500 | 119900 | 119900 | 119500 | 2848 |
| 579 | 20231120 | 091600 | 3463073800 | 119900 | 120200 | 120300 | 119900 | 2301 |
| 580 | 20231120 | 091500 | 3186857700 | 120400 | 120400 | 120400 | 120200 | 1917 |
| 581 | 20231120 | 091400 | 2956271300 | 120400 | 120300 | 120500 | 120200 | 733 |
| 582 | 20231120 | 091300 | 2868070200 | 120200 | 120200 | 120300 | 120200 | 370 |
| 583 | 20231120 | 091200 | 2823593100 | 120300 | 120200 | 120300 | 120100 | 450 |
| 584 | 20231120 | 091100 | 2769498800 | 120200 | 120300 | 120300 | 120000 | 565 |
| 585 | 20231120 | 091000 | 2701618300 | 120200 | 120200 | 120200 | 120000 | 982 |
| 586 | 20231120 | 090900 | 2583649700 | 120100 | 120300 | 120300 | 120100 | 1044 |
| 587 | 20231120 | 090800 | 2458221400 | 120200 | 120100 | 120400 | 120100 | 915 |
| 588 | 20231120 | 090700 | 2348159700 | 120200 | 120300 | 120400 | 120000 | 2714 |
| 589 | 20231120 | 090600 | 2022029100 | 120400 | 121000 | 121000 | 120400 | 2179 |
| 590 | 20231120 | 090500 | 1759341600 | 120800 | 121000 | 121000 | 120700 | 2606 |
| 591 | 20231120 | 090400 | 1444477100 | 121000 | 120700 | 121200 | 120600 | 1857 |
| 592 | 20231120 | 090300 | 1219981300 | 120700 | 120700 | 120800 | 120600 | 2289 |
| 593 | 20231120 | 090200 | 943769500 | 120700 | 121300 | 121300 | 120500 | 1540 |
| 594 | 20231120 | 090100 | 757633600 | 121500 | 120300 | 121500 | 120200 | 2953 |
| 595 | 20231120 | 090000 | 400890600 | 120200 | 120900 | 121000 | 120200 | 3316 |