34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 185400 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 17283 |
| 3 | 20231121 | 185300 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 4 | 20231121 | 185200 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 5 | 20231121 | 185100 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 6 | 20231121 | 185000 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 7 | 20231121 | 184900 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 8 | 20231121 | 184800 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 9 | 20231121 | 184700 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 10 | 20231121 | 184600 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 11 | 20231121 | 184500 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 12 | 20231121 | 184400 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 13 | 20231121 | 184300 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 14 | 20231121 | 184200 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 15 | 20231121 | 184100 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 16 | 20231121 | 184000 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 17 | 20231121 | 183900 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 18 | 20231121 | 183800 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 19 | 20231121 | 183700 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 20 | 20231121 | 183600 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 21 | 20231121 | 183500 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 22 | 20231121 | 183400 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 23 | 20231121 | 183300 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 24 | 20231121 | 183200 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 25 | 20231121 | 183100 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 26 | 20231121 | 183000 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 27 | 20231121 | 182900 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 28 | 20231121 | 182800 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 29 | 20231121 | 182700 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 30 | 20231121 | 182600 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 31 | 20231121 | 182500 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 32 | 20231121 | 182400 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 17283 |
| 33 | 20231121 | 182300 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 34 | 20231121 | 182200 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 35 | 20231121 | 182100 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 36 | 20231121 | 182000 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 37 | 20231121 | 181900 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 38 | 20231121 | 181800 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 39 | 20231121 | 181700 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 40 | 20231121 | 181600 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 41 | 20231121 | 181500 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 42 | 20231121 | 181400 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 43 | 20231121 | 181300 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 44 | 20231121 | 181200 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 45 | 20231121 | 181100 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 46 | 20231121 | 181000 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 47 | 20231121 | 180900 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 48 | 20231121 | 180800 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 49 | 20231121 | 180700 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 50 | 20231121 | 180600 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 51 | 20231121 | 180500 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 52 | 20231121 | 180400 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 53 | 20231121 | 180300 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 54 | 20231121 | 180200 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 55 | 20231121 | 180100 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 56 | 20231121 | 180000 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 57 | 20231121 | 175900 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 58 | 20231121 | 175800 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 59 | 20231121 | 175700 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 60 | 20231121 | 175600 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 61 | 20231121 | 175500 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 62 | 20231121 | 175400 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 17283 |
| 63 | 20231121 | 175300 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 64 | 20231121 | 175200 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 65 | 20231121 | 175100 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 66 | 20231121 | 175000 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 67 | 20231121 | 174900 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 68 | 20231121 | 174800 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 69 | 20231121 | 174700 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 70 | 20231121 | 174600 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 71 | 20231121 | 174500 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 72 | 20231121 | 174400 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 73 | 20231121 | 174300 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 74 | 20231121 | 174200 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 75 | 20231121 | 174100 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 76 | 20231121 | 174000 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 77 | 20231121 | 173900 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 78 | 20231121 | 173800 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 79 | 20231121 | 173700 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 80 | 20231121 | 173600 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 81 | 20231121 | 173500 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 82 | 20231121 | 173400 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 83 | 20231121 | 173300 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 84 | 20231121 | 173200 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 85 | 20231121 | 173100 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 86 | 20231121 | 173000 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 87 | 20231121 | 172900 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 88 | 20231121 | 172800 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 89 | 20231121 | 172700 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 90 | 20231121 | 172600 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 91 | 20231121 | 172500 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 92 | 20231121 | 172400 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 17283 |
| 93 | 20231121 | 172300 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 94 | 20231121 | 172200 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 95 | 20231121 | 172100 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 96 | 20231121 | 172000 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 97 | 20231121 | 171900 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 98 | 20231121 | 171800 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 99 | 20231121 | 171700 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 100 | 20231121 | 171600 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 101 | 20231121 | 171500 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 102 | 20231121 | 171400 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 103 | 20231121 | 171300 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 104 | 20231121 | 171200 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 105 | 20231121 | 171100 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 106 | 20231121 | 171000 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 107 | 20231121 | 170900 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 108 | 20231121 | 170800 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 109 | 20231121 | 170700 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 110 | 20231121 | 170600 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 111 | 20231121 | 170500 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 112 | 20231121 | 170400 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 113 | 20231121 | 170300 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 114 | 20231121 | 170200 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 115 | 20231121 | 170100 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 116 | 20231121 | 170000 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 117 | 20231121 | 165900 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 118 | 20231121 | 165800 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 119 | 20231121 | 165700 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 120 | 20231121 | 165600 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 121 | 20231121 | 165500 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 122 | 20231121 | 165400 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 17283 |
| 123 | 20231121 | 165300 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 124 | 20231121 | 165200 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 125 | 20231121 | 165100 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 126 | 20231121 | 165000 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 127 | 20231121 | 164900 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 128 | 20231121 | 164800 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 129 | 20231121 | 164700 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 130 | 20231121 | 164600 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 131 | 20231121 | 164500 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 132 | 20231121 | 164400 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 133 | 20231121 | 164300 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 134 | 20231121 | 164200 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 135 | 20231121 | 164100 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 136 | 20231121 | 164000 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 137 | 20231121 | 163900 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 138 | 20231121 | 163800 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 139 | 20231121 | 163700 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 140 | 20231121 | 163600 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 141 | 20231121 | 163500 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 142 | 20231121 | 163400 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 143 | 20231121 | 163300 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 144 | 20231121 | 163200 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 145 | 20231121 | 163100 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 146 | 20231121 | 163000 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 147 | 20231121 | 162900 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 148 | 20231121 | 162800 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 149 | 20231121 | 162700 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 150 | 20231121 | 162600 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 151 | 20231121 | 162500 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 152 | 20231121 | 162400 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 17283 |
| 153 | 20231121 | 162300 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 154 | 20231121 | 162200 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 155 | 20231121 | 162100 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 156 | 20231121 | 162000 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 157 | 20231121 | 161900 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 158 | 20231121 | 161800 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 159 | 20231121 | 161700 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 160 | 20231121 | 161600 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 161 | 20231121 | 161500 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 162 | 20231121 | 161400 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 163 | 20231121 | 161300 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 164 | 20231121 | 161200 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 165 | 20231121 | 161100 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 166 | 20231121 | 161000 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 167 | 20231121 | 160900 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 168 | 20231121 | 160800 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 169 | 20231121 | 160700 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 170 | 20231121 | 160600 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 171 | 20231121 | 160500 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 172 | 20231121 | 160400 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 173 | 20231121 | 160300 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 174 | 20231121 | 160200 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 175 | 20231121 | 160100 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 176 | 20231121 | 160000 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 177 | 20231121 | 155900 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 178 | 20231121 | 155800 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 179 | 20231121 | 155700 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 180 | 20231121 | 155600 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 181 | 20231121 | 155500 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 182 | 20231121 | 155400 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 17283 |
| 183 | 20231121 | 155300 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 184 | 20231121 | 155200 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 185 | 20231121 | 155100 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 186 | 20231121 | 155000 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 187 | 20231121 | 154900 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 188 | 20231121 | 154800 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 189 | 20231121 | 154700 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 190 | 20231121 | 154600 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 191 | 20231121 | 154500 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 192 | 20231121 | 154400 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 193 | 20231121 | 154300 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 194 | 20231121 | 154200 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 195 | 20231121 | 154100 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 196 | 20231121 | 154000 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 197 | 20231121 | 153900 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 198 | 20231121 | 153800 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 199 | 20231121 | 153700 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 200 | 20231121 | 153600 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 201 | 20231121 | 153500 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 202 | 20231121 | 153400 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 203 | 20231121 | 153300 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 204 | 20231121 | 153200 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 205 | 20231121 | 153100 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 206 | 20231121 | 153000 | 27964804200 | 120000 | 120000 | 120000 | 120000 | 17283 |
| 207 | 20231121 | 152900 | 25890844200 | 120400 | 120400 | 120400 | 120400 | 0 |
| 208 | 20231121 | 152800 | 25890844200 | 120400 | 120400 | 120400 | 120400 | 0 |
| 209 | 20231121 | 152700 | 25890844200 | 120400 | 120400 | 120400 | 120400 | 0 |
| 210 | 20231121 | 152600 | 25890844200 | 120400 | 120400 | 120400 | 120400 | 0 |
| 211 | 20231121 | 152500 | 25890844200 | 120400 | 120400 | 120400 | 120400 | 0 |
| 212 | 20231121 | 152400 | 25890844200 | 120400 | 120400 | 120400 | 120400 | 0 |
| 213 | 20231121 | 152300 | 25890844200 | 120400 | 120400 | 120400 | 120400 | 0 |
| 214 | 20231121 | 152200 | 25890844200 | 120400 | 120400 | 120400 | 120400 | 0 |
| 215 | 20231121 | 152100 | 25890844200 | 120400 | 120400 | 120400 | 120400 | 0 |
| 216 | 20231121 | 152000 | 25890844200 | 120400 | 120400 | 120400 | 120400 | 0 |
| 217 | 20231121 | 151900 | 25890844200 | 120400 | 120400 | 120500 | 120300 | 1691 |
| 218 | 20231121 | 151800 | 25687268700 | 120400 | 120400 | 120400 | 120300 | 1173 |
| 219 | 20231121 | 151700 | 25546069000 | 120300 | 120500 | 120500 | 120300 | 551 |
| 220 | 20231121 | 151600 | 25479717200 | 120500 | 120400 | 120500 | 120400 | 613 |
| 221 | 20231121 | 151500 | 25405900800 | 120500 | 120500 | 120500 | 120400 | 194 |
| 222 | 20231121 | 151400 | 25382536900 | 120500 | 120500 | 120500 | 120400 | 256 |
| 223 | 20231121 | 151300 | 25351704700 | 120500 | 120400 | 120500 | 120400 | 123 |
| 224 | 20231121 | 151200 | 25336887400 | 120400 | 120500 | 120500 | 120400 | 629 |
| 225 | 20231121 | 151100 | 25261152700 | 120500 | 120500 | 120500 | 120400 | 504 |
| 226 | 20231121 | 151000 | 25200424000 | 120500 | 120500 | 120600 | 120400 | 619 |
| 227 | 20231121 | 150900 | 25125833100 | 120500 | 120600 | 120600 | 120500 | 149 |
| 228 | 20231121 | 150800 | 25107868900 | 120500 | 120600 | 120600 | 120500 | 116 |
| 229 | 20231121 | 150700 | 25093887900 | 120600 | 120400 | 120600 | 120400 | 548 |
| 230 | 20231121 | 150600 | 25027835800 | 120400 | 120500 | 120500 | 120400 | 190 |
| 231 | 20231121 | 150500 | 25004943400 | 120400 | 120600 | 120600 | 120400 | 953 |
| 232 | 20231121 | 150400 | 24890108200 | 120500 | 120500 | 120600 | 120500 | 370 |
| 233 | 20231121 | 150300 | 24845501500 | 120500 | 120600 | 120600 | 120500 | 95 |
| 234 | 20231121 | 150200 | 24834051500 | 120600 | 120600 | 120600 | 120500 | 147 |
| 235 | 20231121 | 150100 | 24816329100 | 120500 | 120500 | 120600 | 120500 | 230 |
| 236 | 20231121 | 150000 | 24788614000 | 120500 | 120400 | 120600 | 120400 | 826 |
| 237 | 20231121 | 145900 | 24689091100 | 120500 | 120500 | 120600 | 120400 | 1131 |
| 238 | 20231121 | 145800 | 24552808200 | 120400 | 120500 | 120500 | 120400 | 114 |
| 239 | 20231121 | 145700 | 24539075500 | 120400 | 120500 | 120500 | 120400 | 226 |
| 240 | 20231121 | 145600 | 24511853800 | 120400 | 120600 | 120600 | 120400 | 889 |
| 241 | 20231121 | 145500 | 24404756700 | 120500 | 120600 | 120600 | 120500 | 397 |
| 242 | 20231121 | 145400 | 24356904800 | 120500 | 120600 | 120600 | 120500 | 59 |
| 243 | 20231121 | 145300 | 24349793300 | 120500 | 120600 | 120600 | 120500 | 306 |
| 244 | 20231121 | 145200 | 24312915100 | 120600 | 120600 | 120600 | 120500 | 462 |
| 245 | 20231121 | 145100 | 24257201300 | 120600 | 120600 | 120700 | 120500 | 296 |
| 246 | 20231121 | 145000 | 24221505800 | 120700 | 120600 | 120700 | 120500 | 1130 |
| 247 | 20231121 | 144900 | 24085245000 | 120600 | 120500 | 120600 | 120500 | 131 |
| 248 | 20231121 | 144800 | 24069449900 | 120600 | 120600 | 120600 | 120500 | 129 |
| 249 | 20231121 | 144700 | 24053894300 | 120600 | 120600 | 120700 | 120500 | 873 |
| 250 | 20231121 | 144600 | 23948612900 | 120700 | 120700 | 120700 | 120600 | 91 |
| 251 | 20231121 | 144500 | 23937634500 | 120700 | 120700 | 120700 | 120600 | 252 |
| 252 | 20231121 | 144400 | 23907233400 | 120700 | 120700 | 120800 | 120600 | 290 |
| 253 | 20231121 | 144300 | 23872232200 | 120800 | 120700 | 120800 | 120600 | 631 |
| 254 | 20231121 | 144200 | 23796072800 | 120700 | 120600 | 120700 | 120500 | 1689 |
| 255 | 20231121 | 144100 | 23592494900 | 120500 | 120700 | 120700 | 120500 | 1717 |
| 256 | 20231121 | 144000 | 23385416300 | 120700 | 120700 | 120700 | 120600 | 259 |
| 257 | 20231121 | 143900 | 23354176800 | 120700 | 120700 | 120700 | 120600 | 117 |
| 258 | 20231121 | 143800 | 23340060500 | 120700 | 120700 | 120700 | 120600 | 165 |
| 259 | 20231121 | 143700 | 23320150800 | 120700 | 120700 | 120700 | 120600 | 289 |
| 260 | 20231121 | 143600 | 23285292600 | 120700 | 120600 | 120700 | 120600 | 689 |
| 261 | 20231121 | 143500 | 23202177900 | 120700 | 120600 | 120700 | 120600 | 63 |
| 262 | 20231121 | 143400 | 23194575800 | 120700 | 120700 | 120700 | 120600 | 301 |
| 263 | 20231121 | 143300 | 23158266000 | 120700 | 120700 | 120700 | 120600 | 88 |
| 264 | 20231121 | 143200 | 23147646100 | 120700 | 120600 | 120700 | 120600 | 234 |
| 265 | 20231121 | 143100 | 23119419200 | 120600 | 120600 | 120600 | 120500 | 371 |
| 266 | 20231121 | 143000 | 23074694900 | 120700 | 120600 | 120700 | 120600 | 653 |
| 267 | 20231121 | 142900 | 22995941300 | 120500 | 120600 | 120600 | 120500 | 227 |
| 268 | 20231121 | 142800 | 22968576500 | 120600 | 120500 | 120600 | 120500 | 459 |
| 269 | 20231121 | 142700 | 22913265000 | 120600 | 120600 | 120600 | 120500 | 59 |
| 270 | 20231121 | 142600 | 22906152600 | 120600 | 120600 | 120600 | 120600 | 95 |
| 271 | 20231121 | 142500 | 22894695600 | 120600 | 120600 | 120700 | 120600 | 269 |
| 272 | 20231121 | 142400 | 22862250500 | 120600 | 120700 | 120700 | 120600 | 425 |
| 273 | 20231121 | 142300 | 22810982400 | 120700 | 120700 | 120700 | 120600 | 93 |
| 274 | 20231121 | 142200 | 22799764500 | 120700 | 120700 | 120700 | 120600 | 144 |
| 275 | 20231121 | 142100 | 22782383800 | 120700 | 120700 | 120800 | 120700 | 101 |
| 276 | 20231121 | 142000 | 22770191900 | 120800 | 120700 | 120800 | 120600 | 198 |
| 277 | 20231121 | 141900 | 22746295200 | 120800 | 120600 | 120800 | 120600 | 588 |
| 278 | 20231121 | 141800 | 22675366200 | 120600 | 120700 | 120800 | 120600 | 601 |
| 279 | 20231121 | 141700 | 22602835900 | 120700 | 120800 | 120800 | 120700 | 166 |
| 280 | 20231121 | 141600 | 22582790400 | 120800 | 120800 | 120800 | 120700 | 97 |
| 281 | 20231121 | 141500 | 22571077100 | 120700 | 120700 | 120800 | 120700 | 314 |
| 282 | 20231121 | 141400 | 22533167100 | 120700 | 120700 | 120700 | 120600 | 458 |
| 283 | 20231121 | 141300 | 22477886600 | 120600 | 120600 | 120700 | 120600 | 88 |
| 284 | 20231121 | 141200 | 22467272300 | 120700 | 120700 | 120700 | 120600 | 714 |
| 285 | 20231121 | 141100 | 22381152300 | 120700 | 120700 | 120700 | 120600 | 229 |
| 286 | 20231121 | 141000 | 22353518500 | 120700 | 120700 | 120700 | 120600 | 354 |
| 287 | 20231121 | 140900 | 22310811000 | 120600 | 120700 | 120700 | 120600 | 206 |
| 288 | 20231121 | 140800 | 22285965900 | 120700 | 120600 | 120700 | 120600 | 115 |
| 289 | 20231121 | 140700 | 22272092500 | 120700 | 120700 | 120700 | 120700 | 190 |
| 290 | 20231121 | 140600 | 22249159500 | 120700 | 120600 | 120700 | 120600 | 57 |
| 291 | 20231121 | 140500 | 22242280900 | 120700 | 120700 | 120700 | 120700 | 625 |
| 292 | 20231121 | 140400 | 22166843400 | 120600 | 120600 | 120600 | 120500 | 275 |
| 293 | 20231121 | 140300 | 22133678800 | 120600 | 120500 | 120600 | 120400 | 380 |
| 294 | 20231121 | 140200 | 22087888900 | 120500 | 120400 | 120500 | 120400 | 173 |
| 295 | 20231121 | 140100 | 22067058400 | 120500 | 120400 | 120500 | 120300 | 549 |
| 296 | 20231121 | 140000 | 22000956500 | 120300 | 120400 | 120400 | 120300 | 231 |
| 297 | 20231121 | 135900 | 21973157100 | 120400 | 120300 | 120400 | 120300 | 302 |
| 298 | 20231121 | 135800 | 21936824400 | 120400 | 120400 | 120400 | 120300 | 173 |
| 299 | 20231121 | 135700 | 21915999300 | 120300 | 120400 | 120400 | 120300 | 60 |
| 300 | 20231121 | 135600 | 21908780200 | 120400 | 120400 | 120400 | 120200 | 534 |
| 301 | 20231121 | 135500 | 21844528200 | 120400 | 120200 | 120400 | 120200 | 339 |
| 302 | 20231121 | 135400 | 21803746200 | 120300 | 120200 | 120300 | 120200 | 149 |
| 303 | 20231121 | 135300 | 21785833200 | 120300 | 120400 | 120400 | 120200 | 395 |
| 304 | 20231121 | 135200 | 21738337300 | 120300 | 120300 | 120400 | 120300 | 224 |
| 305 | 20231121 | 135100 | 21711389800 | 120400 | 120400 | 120400 | 120200 | 286 |
| 306 | 20231121 | 135000 | 21676974300 | 120300 | 120300 | 120300 | 120300 | 260 |
| 307 | 20231121 | 134900 | 21645696300 | 120300 | 120400 | 120400 | 120300 | 341 |
| 308 | 20231121 | 134800 | 21604663500 | 120300 | 120300 | 120400 | 120300 | 125 |
| 309 | 20231121 | 134700 | 21589623500 | 120300 | 120400 | 120400 | 120300 | 254 |
| 310 | 20231121 | 134600 | 21559066800 | 120400 | 120400 | 120500 | 120400 | 392 |
| 311 | 20231121 | 134500 | 21511861900 | 120500 | 120400 | 120500 | 120400 | 43 |
| 312 | 20231121 | 134400 | 21506683600 | 120500 | 120400 | 120500 | 120300 | 422 |
| 313 | 20231121 | 134300 | 21455897900 | 120400 | 120500 | 120500 | 120300 | 238 |
| 314 | 20231121 | 134200 | 21427245100 | 120500 | 120400 | 120500 | 120300 | 906 |
| 315 | 20231121 | 134100 | 21318171400 | 120400 | 120400 | 120400 | 120300 | 282 |
| 316 | 20231121 | 134000 | 21284236500 | 120300 | 120400 | 120400 | 120300 | 300 |
| 317 | 20231121 | 133900 | 21248145500 | 120400 | 120400 | 120400 | 120300 | 238 |
| 318 | 20231121 | 133800 | 21219497300 | 120400 | 120300 | 120400 | 120300 | 145 |
| 319 | 20231121 | 133700 | 21202053400 | 120300 | 120400 | 120400 | 120300 | 480 |
| 320 | 20231121 | 133600 | 21144299200 | 120400 | 120500 | 120500 | 120300 | 217 |
| 321 | 20231121 | 133500 | 21118163900 | 120600 | 120700 | 120700 | 120500 | 36 |
| 322 | 20231121 | 133400 | 21113825100 | 120700 | 120400 | 120700 | 120400 | 752 |
| 323 | 20231121 | 133300 | 21023235800 | 120400 | 120500 | 120500 | 120400 | 46 |
| 324 | 20231121 | 133200 | 21017696700 | 120400 | 120400 | 120500 | 120400 | 607 |
| 325 | 20231121 | 133100 | 20944604100 | 120400 | 120400 | 120400 | 120300 | 143 |
| 326 | 20231121 | 133000 | 20927395400 | 120400 | 120300 | 120400 | 120200 | 886 |
| 327 | 20231121 | 132900 | 20820827800 | 120300 | 120400 | 120400 | 120300 | 323 |
| 328 | 20231121 | 132800 | 20781951900 | 120400 | 120500 | 120500 | 120300 | 59 |
| 329 | 20231121 | 132700 | 20774848900 | 120500 | 120400 | 120500 | 120400 | 487 |
| 330 | 20231121 | 132600 | 20716203100 | 120500 | 120400 | 120500 | 120400 | 301 |
| 331 | 20231121 | 132500 | 20679962600 | 120500 | 120500 | 120500 | 120300 | 624 |
| 332 | 20231121 | 132400 | 20604867800 | 120500 | 120700 | 120700 | 120400 | 1219 |
| 333 | 20231121 | 132300 | 20457972100 | 120700 | 120700 | 120700 | 120600 | 115 |
| 334 | 20231121 | 132200 | 20444094200 | 120600 | 120600 | 120700 | 120600 | 71 |
| 335 | 20231121 | 132100 | 20435530800 | 120600 | 120700 | 120700 | 120600 | 456 |
| 336 | 20231121 | 132000 | 20380524700 | 120700 | 120700 | 120700 | 120600 | 169 |
| 337 | 20231121 | 131900 | 20360130300 | 120700 | 120700 | 120700 | 120600 | 37 |
| 338 | 20231121 | 131800 | 20355666400 | 120700 | 120600 | 120700 | 120500 | 701 |
| 339 | 20231121 | 131700 | 20271145900 | 120600 | 120600 | 120600 | 120500 | 50 |
| 340 | 20231121 | 131600 | 20265116500 | 120500 | 120600 | 120600 | 120500 | 379 |
| 341 | 20231121 | 131500 | 20219419300 | 120600 | 120500 | 120600 | 120500 | 178 |
| 342 | 20231121 | 131400 | 20197962000 | 120600 | 120600 | 120600 | 120500 | 247 |
| 343 | 20231121 | 131300 | 20168196200 | 120600 | 120600 | 120600 | 120500 | 140 |
| 344 | 20231121 | 131200 | 20151312300 | 120600 | 120600 | 120600 | 120500 | 52 |
| 345 | 20231121 | 131100 | 20145045200 | 120600 | 120700 | 120700 | 120600 | 304 |
| 346 | 20231121 | 131000 | 20108370400 | 120600 | 120500 | 120700 | 120500 | 537 |
| 347 | 20231121 | 130900 | 20043604800 | 120600 | 120600 | 120600 | 120500 | 116 |
| 348 | 20231121 | 130800 | 20029626100 | 120500 | 120600 | 120600 | 120500 | 384 |
| 349 | 20231121 | 130700 | 19983344200 | 120600 | 120600 | 120600 | 120500 | 34 |
| 350 | 20231121 | 130600 | 19979244100 | 120600 | 120500 | 120600 | 120400 | 492 |
| 351 | 20231121 | 130500 | 19919951200 | 120400 | 120500 | 120600 | 120400 | 206 |
| 352 | 20231121 | 130400 | 19895128900 | 120600 | 120600 | 120600 | 120500 | 187 |
| 353 | 20231121 | 130300 | 19872585900 | 120500 | 120600 | 120600 | 120500 | 152 |
| 354 | 20231121 | 130200 | 19854267000 | 120600 | 120600 | 120600 | 120500 | 700 |
| 355 | 20231121 | 130100 | 19769858300 | 120600 | 120500 | 120600 | 120500 | 390 |
| 356 | 20231121 | 130000 | 19722836200 | 120500 | 120600 | 120600 | 120500 | 76 |
| 357 | 20231121 | 125900 | 19713675700 | 120500 | 120600 | 120600 | 120500 | 323 |
| 358 | 20231121 | 125800 | 19674744700 | 120600 | 120500 | 120600 | 120500 | 129 |
| 359 | 20231121 | 125700 | 19659191600 | 120600 | 120600 | 120600 | 120500 | 36 |
| 360 | 20231121 | 125600 | 19654852600 | 120600 | 120700 | 120700 | 120500 | 240 |
| 361 | 20231121 | 125500 | 19625919500 | 120700 | 120500 | 120700 | 120500 | 570 |
| 362 | 20231121 | 125400 | 19557202200 | 120600 | 120500 | 120600 | 120500 | 821 |
| 363 | 20231121 | 125300 | 19458192100 | 120500 | 120400 | 120600 | 120400 | 678 |
| 364 | 20231121 | 125200 | 19376498200 | 120400 | 120400 | 120500 | 120400 | 343 |
| 365 | 20231121 | 125100 | 19335191200 | 120400 | 120500 | 120500 | 120400 | 202 |
| 366 | 20231121 | 125000 | 19310853900 | 120600 | 120600 | 120600 | 120500 | 27 |
| 367 | 20231121 | 124900 | 19307597800 | 120600 | 120800 | 120800 | 120500 | 780 |
| 368 | 20231121 | 124800 | 19213499600 | 120800 | 120800 | 120800 | 120700 | 162 |
| 369 | 20231121 | 124700 | 19193944300 | 120800 | 120800 | 120800 | 120700 | 156 |
| 370 | 20231121 | 124600 | 19175104800 | 120800 | 120700 | 120800 | 120700 | 210 |
| 371 | 20231121 | 124500 | 19149754600 | 120800 | 120800 | 120800 | 120700 | 108 |
| 372 | 20231121 | 124400 | 19136708300 | 120800 | 120900 | 121000 | 120800 | 947 |
| 373 | 20231121 | 124300 | 19022284400 | 121000 | 120900 | 121000 | 120900 | 342 |
| 374 | 20231121 | 124200 | 18980933700 | 121000 | 121000 | 121000 | 120900 | 211 |
| 375 | 20231121 | 124100 | 18955407700 | 121000 | 121000 | 121000 | 121000 | 549 |
| 376 | 20231121 | 124000 | 18888978700 | 121000 | 121000 | 121100 | 121000 | 286 |
| 377 | 20231121 | 123900 | 18854364700 | 121000 | 121000 | 121100 | 121000 | 273 |
| 378 | 20231121 | 123800 | 18821329200 | 121000 | 121100 | 121100 | 121000 | 174 |
| 379 | 20231121 | 123700 | 18800260800 | 121100 | 121100 | 121100 | 121000 | 158 |
| 380 | 20231121 | 123600 | 18781141700 | 121100 | 121100 | 121200 | 121000 | 745 |
| 381 | 20231121 | 123500 | 18690939100 | 121100 | 121000 | 121100 | 121000 | 420 |
| 382 | 20231121 | 123400 | 18640106400 | 121000 | 121000 | 121100 | 121000 | 420 |
| 383 | 20231121 | 123300 | 18589286200 | 121000 | 120800 | 121000 | 120700 | 764 |
| 384 | 20231121 | 123200 | 18496962900 | 120800 | 120800 | 120800 | 120700 | 56 |
| 385 | 20231121 | 123100 | 18490200500 | 120800 | 120700 | 121000 | 120600 | 1716 |
| 386 | 20231121 | 123000 | 18282870200 | 120700 | 120700 | 120700 | 120600 | 282 |
| 387 | 20231121 | 122900 | 18248851800 | 120700 | 120700 | 120800 | 120600 | 355 |
| 388 | 20231121 | 122800 | 18206010300 | 120700 | 120600 | 120700 | 120600 | 140 |
| 389 | 20231121 | 122700 | 18189115500 | 120600 | 120700 | 120700 | 120600 | 297 |
| 390 | 20231121 | 122600 | 18153271200 | 120800 | 120700 | 120800 | 120700 | 229 |
| 391 | 20231121 | 122500 | 18125618700 | 120800 | 120800 | 120800 | 120700 | 112 |
| 392 | 20231121 | 122400 | 18112093000 | 120800 | 120800 | 120800 | 120700 | 41 |
| 393 | 20231121 | 122300 | 18107142100 | 120700 | 120800 | 120800 | 120700 | 291 |
| 394 | 20231121 | 122200 | 18072007600 | 120700 | 120700 | 120700 | 120600 | 318 |
| 395 | 20231121 | 122100 | 18033625200 | 120700 | 120700 | 120700 | 120600 | 161 |
| 396 | 20231121 | 122000 | 18014192800 | 120700 | 120400 | 120700 | 120400 | 560 |
| 397 | 20231121 | 121900 | 17946697200 | 120400 | 120400 | 120500 | 120400 | 178 |
| 398 | 20231121 | 121800 | 17925252700 | 120500 | 120500 | 120500 | 120400 | 162 |
| 399 | 20231121 | 121700 | 17905737100 | 120400 | 120400 | 120500 | 120400 | 261 |
| 400 | 20231121 | 121600 | 17874312600 | 120500 | 120200 | 120500 | 120200 | 757 |
| 401 | 20231121 | 121500 | 17783171700 | 120300 | 120200 | 120300 | 120200 | 100 |
| 402 | 20231121 | 121400 | 17771145000 | 120300 | 120300 | 120300 | 120200 | 341 |
| 403 | 20231121 | 121300 | 17730146900 | 120100 | 120200 | 120300 | 120100 | 232 |
| 404 | 20231121 | 121200 | 17702261800 | 120300 | 120200 | 120300 | 120200 | 110 |
| 405 | 20231121 | 121100 | 17689029400 | 120200 | 120300 | 120300 | 120200 | 811 |
| 406 | 20231121 | 121000 | 17591507200 | 120300 | 120400 | 120400 | 120300 | 70 |
| 407 | 20231121 | 120900 | 17583084300 | 120400 | 120300 | 120400 | 120300 | 155 |
| 408 | 20231121 | 120800 | 17564429300 | 120300 | 120400 | 120400 | 120300 | 351 |
| 409 | 20231121 | 120700 | 17522199600 | 120400 | 120200 | 120400 | 120100 | 641 |
| 410 | 20231121 | 120600 | 17445117500 | 120200 | 120200 | 120300 | 120100 | 195 |
| 411 | 20231121 | 120500 | 17421676900 | 120300 | 120100 | 120300 | 120100 | 553 |
| 412 | 20231121 | 120400 | 17355206900 | 120200 | 120100 | 120200 | 120100 | 362 |
| 413 | 20231121 | 120300 | 17311722200 | 120100 | 120100 | 120200 | 120100 | 158 |
| 414 | 20231121 | 120200 | 17292743700 | 120100 | 120200 | 120200 | 120100 | 139 |
| 415 | 20231121 | 120100 | 17276040600 | 120100 | 120200 | 120200 | 120100 | 545 |
| 416 | 20231121 | 120000 | 17210580200 | 120200 | 120100 | 120200 | 120100 | 358 |
| 417 | 20231121 | 115900 | 17167569600 | 120100 | 120200 | 120200 | 120000 | 508 |
| 418 | 20231121 | 115800 | 17106592400 | 120100 | 120100 | 120200 | 120100 | 305 |
| 419 | 20231121 | 115700 | 17069960400 | 120200 | 120200 | 120200 | 120100 | 140 |
| 420 | 20231121 | 115600 | 17053136600 | 120200 | 120200 | 120200 | 120100 | 53 |
| 421 | 20231121 | 115500 | 17046766900 | 120200 | 120100 | 120200 | 120000 | 469 |
| 422 | 20231121 | 115400 | 16990424600 | 120100 | 120100 | 120200 | 120100 | 322 |
| 423 | 20231121 | 115300 | 16951750400 | 120100 | 120200 | 120200 | 120100 | 307 |
| 424 | 20231121 | 115200 | 16914869600 | 120200 | 120200 | 120200 | 120100 | 299 |
| 425 | 20231121 | 115100 | 16878956200 | 120200 | 120200 | 120200 | 120100 | 60 |
| 426 | 20231121 | 115000 | 16871746500 | 120200 | 120200 | 120200 | 120100 | 208 |
| 427 | 20231121 | 114900 | 16846749900 | 120200 | 120300 | 120300 | 120100 | 1720 |
| 428 | 20231121 | 114800 | 16640161900 | 120200 | 120200 | 120300 | 120100 | 780 |
| 429 | 20231121 | 114700 | 16546398000 | 120200 | 120200 | 120200 | 120100 | 84 |
| 430 | 20231121 | 114600 | 16536301400 | 120200 | 120200 | 120200 | 120100 | 223 |
| 431 | 20231121 | 114500 | 16509496900 | 120200 | 120300 | 120300 | 120200 | 283 |
| 432 | 20231121 | 114400 | 16475479800 | 120300 | 120300 | 120300 | 120200 | 71 |
| 433 | 20231121 | 114300 | 16466941900 | 120300 | 120200 | 120300 | 120100 | 547 |
| 434 | 20231121 | 114200 | 16401192900 | 120200 | 120200 | 120200 | 120100 | 282 |
| 435 | 20231121 | 114100 | 16367321600 | 120200 | 120100 | 120200 | 120100 | 183 |
| 436 | 20231121 | 114000 | 16345331300 | 120100 | 120200 | 120200 | 120100 | 85 |
| 437 | 20231121 | 113900 | 16335116300 | 120200 | 120300 | 120300 | 120200 | 462 |
| 438 | 20231121 | 113800 | 16279575800 | 120300 | 120300 | 120300 | 120200 | 202 |
| 439 | 20231121 | 113700 | 16255277500 | 120200 | 120200 | 120300 | 120100 | 1356 |
| 440 | 20231121 | 113600 | 16092348900 | 120200 | 120200 | 120200 | 120100 | 333 |
| 441 | 20231121 | 113500 | 16052345400 | 120200 | 120100 | 120200 | 120100 | 105 |
| 442 | 20231121 | 113400 | 16039728800 | 120200 | 120100 | 120200 | 120100 | 220 |
| 443 | 20231121 | 113300 | 16013288200 | 120200 | 120200 | 120200 | 120100 | 238 |
| 444 | 20231121 | 113200 | 15984703900 | 120200 | 120200 | 120200 | 120200 | 45 |
| 445 | 20231121 | 113100 | 15979294900 | 120200 | 120100 | 120200 | 120100 | 181 |
| 446 | 20231121 | 113000 | 15957548100 | 120200 | 120200 | 120200 | 120100 | 356 |
| 447 | 20231121 | 112900 | 15914765500 | 120200 | 120200 | 120300 | 120200 | 579 |
| 448 | 20231121 | 112800 | 15845166200 | 120100 | 120200 | 120200 | 120100 | 97 |
| 449 | 20231121 | 112700 | 15833513200 | 120200 | 120100 | 120200 | 120000 | 869 |
| 450 | 20231121 | 112600 | 15729146900 | 120100 | 120100 | 120100 | 120000 | 498 |
| 451 | 20231121 | 112500 | 15669364800 | 120100 | 119900 | 120100 | 119900 | 2568 |
| 452 | 20231121 | 112400 | 15361265000 | 119900 | 119800 | 119900 | 119800 | 286 |
| 453 | 20231121 | 112300 | 15326982600 | 119800 | 119900 | 119900 | 119800 | 227 |
| 454 | 20231121 | 112200 | 15299785400 | 119900 | 119900 | 120000 | 119900 | 651 |
| 455 | 20231121 | 112100 | 15221721500 | 119900 | 119900 | 120000 | 119900 | 187 |
| 456 | 20231121 | 112000 | 15199296300 | 120000 | 120000 | 120000 | 119900 | 474 |
| 457 | 20231121 | 111900 | 15142451800 | 119900 | 119900 | 120000 | 119900 | 254 |
| 458 | 20231121 | 111800 | 15111991600 | 119900 | 120000 | 120000 | 119900 | 146 |
| 459 | 20231121 | 111700 | 15094477400 | 120000 | 120000 | 120000 | 119900 | 334 |
| 460 | 20231121 | 111600 | 15054426100 | 120000 | 119900 | 120000 | 119900 | 184 |
| 461 | 20231121 | 111500 | 15032362700 | 119900 | 119900 | 119900 | 119800 | 906 |
| 462 | 20231121 | 111400 | 14923739600 | 119800 | 119900 | 119900 | 119800 | 294 |
| 463 | 20231121 | 111300 | 14888514100 | 119900 | 119900 | 120000 | 119900 | 1461 |
| 464 | 20231121 | 111200 | 14713339600 | 119900 | 119900 | 120000 | 119900 | 346 |
| 465 | 20231121 | 111100 | 14671845100 | 120000 | 120000 | 120000 | 119900 | 158 |
| 466 | 20231121 | 111000 | 14652895500 | 119900 | 119900 | 120000 | 119900 | 620 |
| 467 | 20231121 | 110900 | 14578553700 | 119900 | 120100 | 120100 | 119900 | 7679 |
| 468 | 20231121 | 110800 | 13656989500 | 120100 | 120200 | 120200 | 120100 | 591 |
| 469 | 20231121 | 110700 | 13585987400 | 120200 | 120300 | 120300 | 120100 | 1240 |
| 470 | 20231121 | 110600 | 13436939900 | 120200 | 120200 | 120300 | 120200 | 228 |
| 471 | 20231121 | 110500 | 13409529700 | 120300 | 120300 | 120300 | 120200 | 210 |
| 472 | 20231121 | 110400 | 13384287200 | 120200 | 120300 | 120300 | 120200 | 315 |
| 473 | 20231121 | 110300 | 13346420000 | 120300 | 120300 | 120300 | 120200 | 94 |
| 474 | 20231121 | 110200 | 13335120400 | 120300 | 120200 | 120300 | 120200 | 178 |
| 475 | 20231121 | 110100 | 13313719100 | 120300 | 120200 | 120300 | 120200 | 309 |
| 476 | 20231121 | 110000 | 13276573300 | 120200 | 120300 | 120300 | 120200 | 132 |
| 477 | 20231121 | 105900 | 13260700100 | 120300 | 120300 | 120400 | 120300 | 586 |
| 478 | 20231121 | 105800 | 13190204000 | 120300 | 120300 | 120400 | 120300 | 250 |
| 479 | 20231121 | 105700 | 13160127600 | 120300 | 120400 | 120400 | 120300 | 122 |
| 480 | 20231121 | 105600 | 13145442400 | 120300 | 120100 | 120500 | 120100 | 4155 |
| 481 | 20231121 | 105500 | 12645752600 | 120100 | 120200 | 120200 | 120100 | 177 |
| 482 | 20231121 | 105400 | 12624491700 | 120200 | 120400 | 120400 | 120100 | 3621 |
| 483 | 20231121 | 105300 | 12189236700 | 120300 | 120200 | 120400 | 120200 | 556 |
| 484 | 20231121 | 105200 | 12122350800 | 120300 | 120300 | 120400 | 120200 | 1101 |
| 485 | 20231121 | 105100 | 11989900100 | 120300 | 120300 | 120400 | 120200 | 1113 |
| 486 | 20231121 | 105000 | 11855996900 | 120300 | 120200 | 120400 | 120200 | 827 |
| 487 | 20231121 | 104900 | 11756514800 | 120300 | 120300 | 120400 | 120300 | 1368 |
| 488 | 20231121 | 104800 | 11591942200 | 120300 | 120400 | 120500 | 120300 | 599 |
| 489 | 20231121 | 104700 | 11519826300 | 120500 | 120500 | 120600 | 120500 | 179 |
| 490 | 20231121 | 104600 | 11498256700 | 120500 | 120400 | 120500 | 120400 | 579 |
| 491 | 20231121 | 104500 | 11428499600 | 120400 | 120400 | 120500 | 120400 | 245 |
| 492 | 20231121 | 104400 | 11398998800 | 120500 | 120600 | 120600 | 120400 | 239 |
| 493 | 20231121 | 104300 | 11370199200 | 120600 | 120500 | 120600 | 120400 | 2313 |
| 494 | 20231121 | 104200 | 11091471900 | 120500 | 120400 | 120500 | 120400 | 1139 |
| 495 | 20231121 | 104100 | 10954286500 | 120500 | 120500 | 120500 | 120300 | 1300 |
| 496 | 20231121 | 104000 | 10797771500 | 120400 | 120500 | 120500 | 120400 | 322 |
| 497 | 20231121 | 103900 | 10758976100 | 120400 | 120400 | 120400 | 120300 | 737 |
| 498 | 20231121 | 103800 | 10670251500 | 120300 | 120400 | 120400 | 120300 | 386 |
| 499 | 20231121 | 103700 | 10623811900 | 120400 | 120400 | 120500 | 120300 | 871 |
| 500 | 20231121 | 103600 | 10518945900 | 120500 | 120500 | 120600 | 120500 | 436 |
| 501 | 20231121 | 103500 | 10466407800 | 120500 | 120500 | 120600 | 120500 | 340 |
| 502 | 20231121 | 103400 | 10425437600 | 120500 | 120500 | 120600 | 120500 | 421 |
| 503 | 20231121 | 103300 | 10374706900 | 120600 | 120700 | 120700 | 120500 | 478 |
| 504 | 20231121 | 103200 | 10317067300 | 120600 | 120600 | 120800 | 120600 | 194 |
| 505 | 20231121 | 103100 | 10293661200 | 120600 | 120800 | 120800 | 120500 | 912 |
| 506 | 20231121 | 103000 | 10183633800 | 120800 | 120700 | 120900 | 120700 | 1386 |
| 507 | 20231121 | 102900 | 10016187200 | 120700 | 120600 | 120700 | 120600 | 266 |
| 508 | 20231121 | 102800 | 9984105400 | 120600 | 120500 | 120700 | 120500 | 660 |
| 509 | 20231121 | 102700 | 9904511100 | 120600 | 120600 | 120600 | 120500 | 483 |
| 510 | 20231121 | 102600 | 9846296700 | 120600 | 120700 | 120700 | 120600 | 925 |
| 511 | 20231121 | 102500 | 9734740400 | 120700 | 120700 | 120700 | 120600 | 201 |
| 512 | 20231121 | 102400 | 9710491800 | 120700 | 120600 | 120700 | 120600 | 89 |
| 513 | 20231121 | 102300 | 9699750000 | 120700 | 120700 | 120800 | 120700 | 445 |
| 514 | 20231121 | 102200 | 9646038200 | 120700 | 120700 | 120700 | 120600 | 298 |
| 515 | 20231121 | 102100 | 9610077500 | 120700 | 120900 | 120900 | 120600 | 1170 |
| 516 | 20231121 | 102000 | 9468857800 | 120900 | 120700 | 121000 | 120700 | 488 |
| 517 | 20231121 | 101900 | 9409876700 | 120700 | 120900 | 120900 | 120700 | 162 |
| 518 | 20231121 | 101800 | 9390309700 | 120700 | 120700 | 120900 | 120600 | 579 |
| 519 | 20231121 | 101700 | 9320422400 | 120700 | 121000 | 121000 | 120600 | 932 |
| 520 | 20231121 | 101600 | 9207849200 | 121000 | 120900 | 121000 | 120800 | 781 |
| 521 | 20231121 | 101500 | 9113407700 | 120800 | 120700 | 120900 | 120700 | 977 |
| 522 | 20231121 | 101400 | 8995421600 | 120600 | 120600 | 120700 | 120600 | 164 |
| 523 | 20231121 | 101300 | 8975637700 | 120600 | 120600 | 120700 | 120600 | 471 |
| 524 | 20231121 | 101200 | 8918832900 | 120600 | 120700 | 120700 | 120500 | 133 |
| 525 | 20231121 | 101100 | 8902800100 | 120500 | 120700 | 120700 | 120500 | 856 |
| 526 | 20231121 | 101000 | 8799605100 | 120700 | 120600 | 120700 | 120500 | 375 |
| 527 | 20231121 | 100900 | 8754365700 | 120800 | 120500 | 120800 | 120500 | 879 |
| 528 | 20231121 | 100800 | 8648360600 | 120500 | 120500 | 120700 | 120500 | 324 |
| 529 | 20231121 | 100700 | 8609292000 | 120500 | 120700 | 120800 | 120500 | 2070 |
| 530 | 20231121 | 100600 | 8359704400 | 120800 | 120800 | 120800 | 120700 | 29 |
| 531 | 20231121 | 100500 | 8356201600 | 120800 | 120600 | 120800 | 120600 | 453 |
| 532 | 20231121 | 100400 | 8301508500 | 120700 | 120300 | 120700 | 120300 | 2235 |
| 533 | 20231121 | 100300 | 8032384000 | 120400 | 120500 | 120500 | 120400 | 982 |
| 534 | 20231121 | 100200 | 7914150300 | 120400 | 120500 | 120500 | 120400 | 1887 |
| 535 | 20231121 | 100100 | 7686879400 | 120400 | 120500 | 120600 | 120400 | 356 |
| 536 | 20231121 | 100000 | 7643989300 | 120600 | 120500 | 120600 | 120500 | 813 |
| 537 | 20231121 | 095900 | 7545965100 | 120500 | 120600 | 120600 | 120500 | 188 |
| 538 | 20231121 | 095800 | 7523309700 | 120600 | 120600 | 120700 | 120600 | 313 |
| 539 | 20231121 | 095700 | 7485559600 | 120600 | 120400 | 120600 | 120400 | 907 |
| 540 | 20231121 | 095600 | 7376296200 | 120500 | 120600 | 120700 | 120500 | 2354 |
| 541 | 20231121 | 095500 | 7092578800 | 120700 | 120700 | 120800 | 120600 | 342 |
| 542 | 20231121 | 095400 | 7051301100 | 120700 | 120700 | 120700 | 120600 | 588 |
| 543 | 20231121 | 095300 | 6980345900 | 120700 | 120800 | 120800 | 120700 | 308 |
| 544 | 20231121 | 095200 | 6943165400 | 120900 | 120900 | 121000 | 120700 | 1462 |
| 545 | 20231121 | 095100 | 6766447200 | 120800 | 121000 | 121000 | 120500 | 1348 |
| 546 | 20231121 | 095000 | 6603770400 | 120900 | 120800 | 120900 | 120800 | 470 |
| 547 | 20231121 | 094900 | 6546980300 | 120700 | 121100 | 121100 | 120600 | 1430 |
| 548 | 20231121 | 094800 | 6374295400 | 121100 | 121000 | 121200 | 121000 | 461 |
| 549 | 20231121 | 094700 | 6318461600 | 121100 | 120900 | 121100 | 120800 | 954 |
| 550 | 20231121 | 094600 | 6203065700 | 120900 | 120800 | 120900 | 120800 | 59 |
| 551 | 20231121 | 094500 | 6195937100 | 120800 | 120600 | 120800 | 120500 | 853 |
| 552 | 20231121 | 094400 | 6092984300 | 120600 | 120500 | 120600 | 120500 | 1157 |
| 553 | 20231121 | 094300 | 5953508300 | 120500 | 120700 | 120700 | 120500 | 1656 |
| 554 | 20231121 | 094200 | 5753779400 | 120700 | 120700 | 120800 | 120700 | 882 |
| 555 | 20231121 | 094100 | 5647319800 | 120700 | 120800 | 120900 | 120700 | 419 |
| 556 | 20231121 | 094000 | 5596704800 | 121000 | 120800 | 121000 | 120700 | 422 |
| 557 | 20231121 | 093900 | 5545728400 | 120800 | 120900 | 120900 | 120700 | 1584 |
| 558 | 20231121 | 093800 | 5354378000 | 120900 | 120900 | 120900 | 120800 | 646 |
| 559 | 20231121 | 093700 | 5276304200 | 120900 | 120900 | 121000 | 120900 | 1066 |
| 560 | 20231121 | 093600 | 5147422200 | 120900 | 121100 | 121200 | 120900 | 1072 |
| 561 | 20231121 | 093500 | 5017680900 | 121100 | 121300 | 121300 | 121100 | 891 |
| 562 | 20231121 | 093400 | 4909674500 | 121400 | 121500 | 121500 | 121400 | 401 |
| 563 | 20231121 | 093300 | 4860979100 | 121600 | 121600 | 121600 | 121500 | 90 |
| 564 | 20231121 | 093200 | 4850041600 | 121500 | 121500 | 121700 | 121500 | 714 |
| 565 | 20231121 | 093100 | 4763223000 | 121500 | 121700 | 121800 | 121500 | 569 |
| 566 | 20231121 | 093000 | 4693985700 | 121700 | 121700 | 121700 | 121600 | 498 |
| 567 | 20231121 | 092900 | 4633399700 | 121800 | 121700 | 121800 | 121700 | 249 |
| 568 | 20231121 | 092800 | 4603088200 | 121700 | 121200 | 121700 | 121100 | 961 |
| 569 | 20231121 | 092700 | 4486509800 | 121200 | 121100 | 121200 | 121100 | 300 |
| 570 | 20231121 | 092600 | 4450164700 | 121100 | 121100 | 121200 | 121100 | 264 |
| 571 | 20231121 | 092500 | 4418185500 | 121200 | 121100 | 121200 | 121100 | 189 |
| 572 | 20231121 | 092400 | 4395287800 | 121100 | 121200 | 121300 | 121100 | 1136 |
| 573 | 20231121 | 092300 | 4257579100 | 121200 | 121300 | 121300 | 121200 | 429 |
| 574 | 20231121 | 092200 | 4205561600 | 121300 | 121300 | 121300 | 121200 | 293 |
| 575 | 20231121 | 092100 | 4170022000 | 121300 | 121400 | 121500 | 121300 | 1059 |
| 576 | 20231121 | 092000 | 4041499600 | 121500 | 121600 | 121700 | 121400 | 724 |
| 577 | 20231121 | 091900 | 3953520600 | 121700 | 121600 | 121700 | 121500 | 260 |
| 578 | 20231121 | 091800 | 3921907000 | 121600 | 121900 | 121900 | 121600 | 389 |
| 579 | 20231121 | 091700 | 3874537100 | 121900 | 121700 | 122000 | 121700 | 914 |
| 580 | 20231121 | 091600 | 3763174300 | 121700 | 121500 | 121800 | 121500 | 202 |
| 581 | 20231121 | 091500 | 3738584900 | 121600 | 121700 | 121700 | 121500 | 407 |
| 582 | 20231121 | 091400 | 3689098900 | 121700 | 121700 | 122000 | 121700 | 1281 |
| 583 | 20231121 | 091300 | 3533021900 | 121800 | 121900 | 122100 | 121800 | 1752 |
| 584 | 20231121 | 091200 | 3319337700 | 121900 | 121700 | 121900 | 121600 | 748 |
| 585 | 20231121 | 091100 | 3228209700 | 121600 | 121200 | 121600 | 121100 | 864 |
| 586 | 20231121 | 091000 | 3123429600 | 121200 | 121000 | 121200 | 121000 | 1187 |
| 587 | 20231121 | 090900 | 2979684000 | 121000 | 121000 | 121100 | 120900 | 581 |
| 588 | 20231121 | 090800 | 2909374100 | 121000 | 121000 | 121000 | 120900 | 835 |
| 589 | 20231121 | 090700 | 2808364900 | 121000 | 120900 | 121100 | 120800 | 981 |
| 590 | 20231121 | 090600 | 2689740500 | 120900 | 121200 | 121200 | 120800 | 2394 |
| 591 | 20231121 | 090500 | 2399945100 | 121100 | 121000 | 121200 | 120800 | 643 |
| 592 | 20231121 | 090400 | 2322131100 | 120700 | 121400 | 121500 | 120700 | 3053 |
| 593 | 20231121 | 090300 | 1952222800 | 121400 | 122000 | 122000 | 121400 | 2103 |
| 594 | 20231121 | 090200 | 1696288400 | 122000 | 121900 | 122200 | 121700 | 1315 |
| 595 | 20231121 | 090100 | 1535995500 | 121700 | 121800 | 122200 | 121600 | 2244 |
| 596 | 20231121 | 090000 | 1262501300 | 121800 | 121200 | 122300 | 121200 | 10382 |