33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 190200 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 22313 |
| 3 | 20231127 | 190100 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 4 | 20231127 | 190000 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 5 | 20231127 | 185900 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 6 | 20231127 | 185800 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 7 | 20231127 | 185700 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 8 | 20231127 | 185600 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 9 | 20231127 | 185500 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 10 | 20231127 | 185400 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 11 | 20231127 | 185300 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 12 | 20231127 | 185200 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 13 | 20231127 | 185100 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 14 | 20231127 | 185000 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 15 | 20231127 | 184900 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 16 | 20231127 | 184800 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 17 | 20231127 | 184700 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 18 | 20231127 | 184600 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 19 | 20231127 | 184500 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 20 | 20231127 | 184400 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 21 | 20231127 | 184300 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 22 | 20231127 | 184200 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 23 | 20231127 | 184100 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 24 | 20231127 | 184000 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 25 | 20231127 | 183900 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 26 | 20231127 | 183800 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 27 | 20231127 | 183700 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 28 | 20231127 | 183600 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 29 | 20231127 | 183500 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 30 | 20231127 | 183400 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 31 | 20231127 | 183300 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 32 | 20231127 | 183200 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 22313 |
| 33 | 20231127 | 183100 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 34 | 20231127 | 183000 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 35 | 20231127 | 182900 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 36 | 20231127 | 182800 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 37 | 20231127 | 182700 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 38 | 20231127 | 182600 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 39 | 20231127 | 182500 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 40 | 20231127 | 182400 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 41 | 20231127 | 182300 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 42 | 20231127 | 182200 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 43 | 20231127 | 182100 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 44 | 20231127 | 182000 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 45 | 20231127 | 181900 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 46 | 20231127 | 181800 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 47 | 20231127 | 181700 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 48 | 20231127 | 181600 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 49 | 20231127 | 181500 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 50 | 20231127 | 181400 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 51 | 20231127 | 181300 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 52 | 20231127 | 181200 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 53 | 20231127 | 181100 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 54 | 20231127 | 181000 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 55 | 20231127 | 180900 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 56 | 20231127 | 180800 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 57 | 20231127 | 180700 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 58 | 20231127 | 180600 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 59 | 20231127 | 180500 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 60 | 20231127 | 180400 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 61 | 20231127 | 180300 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 62 | 20231127 | 180200 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 22313 |
| 63 | 20231127 | 180100 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 64 | 20231127 | 180000 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 65 | 20231127 | 175900 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 66 | 20231127 | 175800 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 67 | 20231127 | 175700 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 68 | 20231127 | 175600 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 69 | 20231127 | 175500 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 70 | 20231127 | 175400 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 71 | 20231127 | 175300 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 72 | 20231127 | 175200 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 73 | 20231127 | 175100 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 74 | 20231127 | 175000 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 75 | 20231127 | 174900 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 76 | 20231127 | 174800 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 77 | 20231127 | 174700 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 78 | 20231127 | 174600 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 79 | 20231127 | 174500 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 80 | 20231127 | 174400 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 81 | 20231127 | 174300 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 82 | 20231127 | 174200 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 83 | 20231127 | 174100 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 84 | 20231127 | 174000 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 85 | 20231127 | 173900 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 86 | 20231127 | 173800 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 87 | 20231127 | 173700 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 88 | 20231127 | 173600 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 89 | 20231127 | 173500 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 90 | 20231127 | 173400 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 91 | 20231127 | 173300 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 92 | 20231127 | 173200 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 22313 |
| 93 | 20231127 | 173100 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 94 | 20231127 | 173000 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 95 | 20231127 | 172900 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 96 | 20231127 | 172800 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 97 | 20231127 | 172700 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 98 | 20231127 | 172600 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 99 | 20231127 | 172500 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 100 | 20231127 | 172400 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 101 | 20231127 | 172300 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 102 | 20231127 | 172200 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 103 | 20231127 | 172100 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 104 | 20231127 | 172000 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 105 | 20231127 | 171900 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 106 | 20231127 | 171800 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 107 | 20231127 | 171700 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 108 | 20231127 | 171600 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 109 | 20231127 | 171500 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 110 | 20231127 | 171400 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 111 | 20231127 | 171300 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 112 | 20231127 | 171200 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 113 | 20231127 | 171100 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 114 | 20231127 | 171000 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 115 | 20231127 | 170900 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 116 | 20231127 | 170800 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 117 | 20231127 | 170700 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 118 | 20231127 | 170600 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 119 | 20231127 | 170500 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 120 | 20231127 | 170400 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 121 | 20231127 | 170300 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 122 | 20231127 | 170200 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 22313 |
| 123 | 20231127 | 170100 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 124 | 20231127 | 170000 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 125 | 20231127 | 165900 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 126 | 20231127 | 165800 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 127 | 20231127 | 165700 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 128 | 20231127 | 165600 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 129 | 20231127 | 165500 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 130 | 20231127 | 165400 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 131 | 20231127 | 165300 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 132 | 20231127 | 165200 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 133 | 20231127 | 165100 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 134 | 20231127 | 165000 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 135 | 20231127 | 164900 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 136 | 20231127 | 164800 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 137 | 20231127 | 164700 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 138 | 20231127 | 164600 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 139 | 20231127 | 164500 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 140 | 20231127 | 164400 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 141 | 20231127 | 164300 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 142 | 20231127 | 164200 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 143 | 20231127 | 164100 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 144 | 20231127 | 164000 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 145 | 20231127 | 163900 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 146 | 20231127 | 163800 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 147 | 20231127 | 163700 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 148 | 20231127 | 163600 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 149 | 20231127 | 163500 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 150 | 20231127 | 163400 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 151 | 20231127 | 163300 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 152 | 20231127 | 163200 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 22313 |
| 153 | 20231127 | 163100 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 154 | 20231127 | 163000 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 155 | 20231127 | 162900 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 156 | 20231127 | 162800 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 157 | 20231127 | 162700 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 158 | 20231127 | 162600 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 159 | 20231127 | 162500 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 160 | 20231127 | 162400 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 161 | 20231127 | 162300 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 162 | 20231127 | 162200 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 163 | 20231127 | 162100 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 164 | 20231127 | 162000 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 165 | 20231127 | 161900 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 166 | 20231127 | 161800 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 167 | 20231127 | 161700 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 168 | 20231127 | 161600 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 169 | 20231127 | 161500 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 170 | 20231127 | 161400 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 171 | 20231127 | 161300 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 172 | 20231127 | 161200 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 173 | 20231127 | 161100 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 174 | 20231127 | 161000 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 175 | 20231127 | 160900 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 176 | 20231127 | 160800 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 177 | 20231127 | 160700 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 178 | 20231127 | 160600 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 179 | 20231127 | 160500 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 180 | 20231127 | 160400 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 181 | 20231127 | 160300 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 182 | 20231127 | 160200 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 22313 |
| 183 | 20231127 | 160100 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 184 | 20231127 | 160000 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 185 | 20231127 | 155900 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 186 | 20231127 | 155800 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 187 | 20231127 | 155700 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 188 | 20231127 | 155600 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 189 | 20231127 | 155500 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 190 | 20231127 | 155400 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 191 | 20231127 | 155300 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 192 | 20231127 | 155200 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 193 | 20231127 | 155100 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 194 | 20231127 | 155000 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 195 | 20231127 | 154900 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 196 | 20231127 | 154800 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 197 | 20231127 | 154700 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 198 | 20231127 | 154600 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 199 | 20231127 | 154500 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 200 | 20231127 | 154400 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 201 | 20231127 | 154300 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 202 | 20231127 | 154200 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 203 | 20231127 | 154100 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 204 | 20231127 | 154000 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 205 | 20231127 | 153900 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 206 | 20231127 | 153800 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 207 | 20231127 | 153700 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 208 | 20231127 | 153600 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 209 | 20231127 | 153500 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 210 | 20231127 | 153400 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 211 | 20231127 | 153300 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 212 | 20231127 | 153200 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 22313 |
| 213 | 20231127 | 153100 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 0 |
| 214 | 20231127 | 153000 | 29282608000 | 52200 | 52200 | 52200 | 52200 | 22313 |
| 215 | 20231127 | 152900 | 28117869400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 216 | 20231127 | 152800 | 28117869400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 217 | 20231127 | 152700 | 28117869400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 218 | 20231127 | 152600 | 28117869400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 219 | 20231127 | 152500 | 28117869400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 220 | 20231127 | 152400 | 28117869400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 221 | 20231127 | 152300 | 28117869400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 222 | 20231127 | 152200 | 28117869400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 223 | 20231127 | 152100 | 28117869400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 224 | 20231127 | 152000 | 28117869400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 225 | 20231127 | 151900 | 28117869400 | 52200 | 52200 | 52300 | 52200 | 4622 |
| 226 | 20231127 | 151800 | 27876302500 | 52300 | 52300 | 52300 | 52200 | 2831 |
| 227 | 20231127 | 151700 | 27728331900 | 52300 | 52100 | 52300 | 52100 | 6855 |
| 228 | 20231127 | 151600 | 27370263700 | 52100 | 52200 | 52200 | 52100 | 1784 |
| 229 | 20231127 | 151500 | 27277164000 | 52100 | 52100 | 52200 | 52100 | 695 |
| 230 | 20231127 | 151400 | 27240908800 | 52100 | 52100 | 52200 | 52100 | 466 |
| 231 | 20231127 | 151300 | 27216602500 | 52200 | 52200 | 52200 | 52100 | 798 |
| 232 | 20231127 | 151200 | 27174974100 | 52200 | 52100 | 52200 | 52100 | 34 |
| 233 | 20231127 | 151100 | 27173201300 | 52100 | 52100 | 52200 | 52100 | 597 |
| 234 | 20231127 | 151000 | 27142087300 | 52100 | 52200 | 52200 | 52100 | 2316 |
| 235 | 20231127 | 150900 | 27021267800 | 52200 | 52200 | 52300 | 52200 | 3759 |
| 236 | 20231127 | 150800 | 26824841800 | 52200 | 52200 | 52200 | 52100 | 2083 |
| 237 | 20231127 | 150700 | 26716110300 | 52300 | 52200 | 52300 | 52100 | 2893 |
| 238 | 20231127 | 150600 | 26564992800 | 52300 | 52100 | 52300 | 52100 | 1842 |
| 239 | 20231127 | 150500 | 26468851400 | 52200 | 52200 | 52300 | 52100 | 1417 |
| 240 | 20231127 | 150400 | 26394869400 | 52100 | 52300 | 52300 | 52100 | 1557 |
| 241 | 20231127 | 150300 | 26313567900 | 52300 | 52200 | 52300 | 52100 | 1394 |
| 242 | 20231127 | 150200 | 26240791500 | 52100 | 52300 | 52300 | 52100 | 1519 |
| 243 | 20231127 | 150100 | 26161421600 | 52300 | 52200 | 52300 | 52100 | 2956 |
| 244 | 20231127 | 150000 | 26007106400 | 52200 | 52100 | 52200 | 52100 | 1570 |
| 245 | 20231127 | 145900 | 25925158300 | 52100 | 52100 | 52300 | 52100 | 5124 |
| 246 | 20231127 | 145800 | 25657553000 | 52200 | 52100 | 52200 | 52100 | 1358 |
| 247 | 20231127 | 145700 | 25586672800 | 52200 | 52100 | 52200 | 52100 | 4047 |
| 248 | 20231127 | 145600 | 25375431000 | 52100 | 52200 | 52200 | 52100 | 1419 |
| 249 | 20231127 | 145500 | 25301378400 | 52200 | 52100 | 52200 | 52100 | 260 |
| 250 | 20231127 | 145400 | 25287813800 | 52100 | 52100 | 52200 | 52100 | 983 |
| 251 | 20231127 | 145300 | 25236515800 | 52100 | 52200 | 52300 | 52100 | 1192 |
| 252 | 20231127 | 145200 | 25174280200 | 52100 | 52100 | 52300 | 52100 | 3791 |
| 253 | 20231127 | 145100 | 24976401700 | 52200 | 52100 | 52200 | 52100 | 559 |
| 254 | 20231127 | 145000 | 24947236100 | 52200 | 52200 | 52300 | 52100 | 5598 |
| 255 | 20231127 | 144900 | 24654578100 | 52300 | 52200 | 52300 | 52100 | 6016 |
| 256 | 20231127 | 144800 | 24340671200 | 52100 | 52100 | 52200 | 52100 | 622 |
| 257 | 20231127 | 144700 | 24308207600 | 52100 | 52100 | 52200 | 52100 | 2322 |
| 258 | 20231127 | 144600 | 24187042100 | 52100 | 52100 | 52200 | 52100 | 2636 |
| 259 | 20231127 | 144500 | 24049458500 | 52200 | 52200 | 52200 | 52000 | 5484 |
| 260 | 20231127 | 144400 | 23763733100 | 52100 | 52100 | 52200 | 52100 | 901 |
| 261 | 20231127 | 144300 | 23716713900 | 52200 | 52100 | 52200 | 52100 | 743 |
| 262 | 20231127 | 144200 | 23677953700 | 52100 | 52000 | 52200 | 52000 | 653 |
| 263 | 20231127 | 144100 | 23643916800 | 52000 | 52100 | 52100 | 52000 | 2261 |
| 264 | 20231127 | 144000 | 23526122300 | 52100 | 52000 | 52100 | 52000 | 1872 |
| 265 | 20231127 | 143900 | 23428600900 | 52000 | 52000 | 52100 | 52000 | 1125 |
| 266 | 20231127 | 143800 | 23369999100 | 52000 | 52000 | 52200 | 52000 | 7780 |
| 267 | 20231127 | 143700 | 22964271600 | 52000 | 52000 | 52100 | 52000 | 746 |
| 268 | 20231127 | 143600 | 22925418600 | 52000 | 52000 | 52100 | 52000 | 1510 |
| 269 | 20231127 | 143500 | 22846754500 | 52100 | 52000 | 52100 | 52000 | 1085 |
| 270 | 20231127 | 143400 | 22790237300 | 52000 | 52000 | 52100 | 52000 | 1709 |
| 271 | 20231127 | 143300 | 22701203300 | 52100 | 52100 | 52100 | 52000 | 458 |
| 272 | 20231127 | 143200 | 22677354700 | 52100 | 52000 | 52200 | 52000 | 2515 |
| 273 | 20231127 | 143100 | 22546257800 | 52000 | 52100 | 52200 | 52000 | 5720 |
| 274 | 20231127 | 143000 | 22248209000 | 52000 | 52000 | 52100 | 52000 | 555 |
| 275 | 20231127 | 142900 | 22219314900 | 52000 | 52000 | 52100 | 52000 | 2578 |
| 276 | 20231127 | 142800 | 22085011200 | 52100 | 52000 | 52100 | 52000 | 848 |
| 277 | 20231127 | 142700 | 22040840100 | 52000 | 52000 | 52100 | 52000 | 376 |
| 278 | 20231127 | 142600 | 22021267300 | 52100 | 52100 | 52200 | 52000 | 625 |
| 279 | 20231127 | 142500 | 21988711500 | 52000 | 52200 | 52200 | 52000 | 363 |
| 280 | 20231127 | 142400 | 21969809900 | 52200 | 52100 | 52200 | 52000 | 11933 |
| 281 | 20231127 | 142300 | 21348009400 | 52000 | 52100 | 52100 | 52000 | 2477 |
| 282 | 20231127 | 142200 | 21218985100 | 52000 | 52000 | 52100 | 52000 | 891 |
| 283 | 20231127 | 142100 | 21172593700 | 52000 | 52000 | 52100 | 52000 | 360 |
| 284 | 20231127 | 142000 | 21153854200 | 52000 | 52000 | 52100 | 52000 | 492 |
| 285 | 20231127 | 141900 | 21128250800 | 52100 | 51900 | 52100 | 51900 | 2312 |
| 286 | 20231127 | 141800 | 21007820300 | 52000 | 52000 | 52100 | 51900 | 1210 |
| 287 | 20231127 | 141700 | 20944895600 | 52000 | 52100 | 52100 | 52000 | 2176 |
| 288 | 20231127 | 141600 | 20831738400 | 52000 | 51900 | 52100 | 51900 | 1976 |
| 289 | 20231127 | 141500 | 20728940400 | 52000 | 51900 | 52100 | 51900 | 5929 |
| 290 | 20231127 | 141400 | 20420446600 | 51900 | 51900 | 52000 | 51900 | 581 |
| 291 | 20231127 | 141300 | 20390247500 | 51900 | 51900 | 52000 | 51900 | 543 |
| 292 | 20231127 | 141200 | 20362030500 | 51900 | 51900 | 52000 | 51900 | 583 |
| 293 | 20231127 | 141100 | 20331728000 | 51900 | 51900 | 52000 | 51900 | 219 |
| 294 | 20231127 | 141000 | 20320354800 | 51900 | 51900 | 52000 | 51900 | 335 |
| 295 | 20231127 | 140900 | 20302939300 | 51900 | 51900 | 52000 | 51900 | 166 |
| 296 | 20231127 | 140800 | 20294320100 | 51900 | 51900 | 52000 | 51900 | 242 |
| 297 | 20231127 | 140700 | 20281746800 | 52000 | 52000 | 52000 | 51900 | 2609 |
| 298 | 20231127 | 140600 | 20146092600 | 51900 | 51900 | 52000 | 51900 | 333 |
| 299 | 20231127 | 140500 | 20128799200 | 51900 | 51900 | 52000 | 51900 | 234 |
| 300 | 20231127 | 140400 | 20116649400 | 51900 | 51900 | 52000 | 51900 | 281 |
| 301 | 20231127 | 140300 | 20102060800 | 51900 | 51900 | 52000 | 51900 | 351 |
| 302 | 20231127 | 140200 | 20083834700 | 51900 | 51900 | 52000 | 51900 | 402 |
| 303 | 20231127 | 140100 | 20062965800 | 51900 | 51900 | 52000 | 51900 | 156 |
| 304 | 20231127 | 140000 | 20054861600 | 51900 | 51900 | 52000 | 51900 | 5367 |
| 305 | 20231127 | 135900 | 19776118900 | 51900 | 51900 | 52000 | 51900 | 3963 |
| 306 | 20231127 | 135800 | 19570283800 | 52000 | 52000 | 52000 | 51900 | 464 |
| 307 | 20231127 | 135700 | 19546170600 | 51900 | 52000 | 52000 | 51900 | 732 |
| 308 | 20231127 | 135600 | 19508116400 | 51900 | 51900 | 52000 | 51900 | 740 |
| 309 | 20231127 | 135500 | 19469647300 | 51900 | 52000 | 52000 | 51900 | 685 |
| 310 | 20231127 | 135400 | 19434038600 | 52000 | 52000 | 52000 | 51900 | 626 |
| 311 | 20231127 | 135300 | 19401508400 | 51900 | 51900 | 52000 | 51900 | 2817 |
| 312 | 20231127 | 135200 | 19255068600 | 51900 | 51900 | 52000 | 51900 | 754 |
| 313 | 20231127 | 135100 | 19215890700 | 52000 | 51900 | 52000 | 51900 | 660 |
| 314 | 20231127 | 135000 | 19181589000 | 51900 | 51900 | 52000 | 51900 | 546 |
| 315 | 20231127 | 134900 | 19153214600 | 51900 | 51900 | 52000 | 51900 | 639 |
| 316 | 20231127 | 134800 | 19120001300 | 51900 | 52000 | 52000 | 51900 | 648 |
| 317 | 20231127 | 134700 | 19086327900 | 51900 | 51900 | 52000 | 51900 | 552 |
| 318 | 20231127 | 134600 | 19057651500 | 51900 | 51900 | 52000 | 51900 | 281 |
| 319 | 20231127 | 134500 | 19043061600 | 52000 | 51900 | 52000 | 51900 | 399 |
| 320 | 20231127 | 134400 | 19022339700 | 51900 | 51900 | 52000 | 51900 | 1985 |
| 321 | 20231127 | 134300 | 18919137700 | 51900 | 51900 | 52000 | 51900 | 2423 |
| 322 | 20231127 | 134200 | 18793359600 | 51900 | 51900 | 51900 | 51800 | 2292 |
| 323 | 20231127 | 134100 | 18674411300 | 51800 | 51900 | 51900 | 51800 | 992 |
| 324 | 20231127 | 134000 | 18622938300 | 51800 | 51800 | 51900 | 51800 | 539 |
| 325 | 20231127 | 133900 | 18594981900 | 51900 | 51800 | 51900 | 51800 | 71 |
| 326 | 20231127 | 133800 | 18591300500 | 51800 | 51800 | 51900 | 51800 | 343 |
| 327 | 20231127 | 133700 | 18573509300 | 51800 | 51800 | 51900 | 51800 | 262 |
| 328 | 20231127 | 133600 | 18559931800 | 51800 | 51800 | 51900 | 51800 | 317 |
| 329 | 20231127 | 133500 | 18543487400 | 51800 | 51900 | 52000 | 51800 | 1475 |
| 330 | 20231127 | 133400 | 18466926800 | 51900 | 51900 | 52000 | 51900 | 1036 |
| 331 | 20231127 | 133300 | 18413111100 | 51900 | 51800 | 52000 | 51800 | 637 |
| 332 | 20231127 | 133200 | 18380049500 | 51900 | 51800 | 51900 | 51800 | 3198 |
| 333 | 20231127 | 133100 | 18214085700 | 51800 | 51900 | 51900 | 51800 | 447 |
| 334 | 20231127 | 133000 | 18190904200 | 51800 | 51800 | 51900 | 51800 | 408 |
| 335 | 20231127 | 132900 | 18169742100 | 51800 | 51800 | 51900 | 51800 | 438 |
| 336 | 20231127 | 132800 | 18147034000 | 51900 | 51800 | 51900 | 51800 | 210 |
| 337 | 20231127 | 132700 | 18136155200 | 51800 | 51800 | 51900 | 51800 | 910 |
| 338 | 20231127 | 132600 | 18088976000 | 51900 | 51800 | 51900 | 51800 | 373 |
| 339 | 20231127 | 132500 | 18069636200 | 51800 | 51800 | 51900 | 51800 | 357 |
| 340 | 20231127 | 132400 | 18051126400 | 51800 | 51800 | 51900 | 51800 | 199 |
| 341 | 20231127 | 132300 | 18040817700 | 51800 | 51800 | 51900 | 51800 | 93 |
| 342 | 20231127 | 132200 | 18036000000 | 51800 | 51800 | 51900 | 51800 | 371 |
| 343 | 20231127 | 132100 | 18016771000 | 51800 | 51900 | 51900 | 51800 | 526 |
| 344 | 20231127 | 132000 | 17989500800 | 51800 | 51800 | 51900 | 51800 | 712 |
| 345 | 20231127 | 131900 | 17952593800 | 51800 | 51800 | 51800 | 51800 | 174 |
| 346 | 20231127 | 131800 | 17943580600 | 51800 | 51800 | 51900 | 51800 | 99 |
| 347 | 20231127 | 131700 | 17938452100 | 51800 | 51800 | 51800 | 51800 | 218 |
| 348 | 20231127 | 131600 | 17927159700 | 51800 | 51800 | 51900 | 51800 | 1626 |
| 349 | 20231127 | 131500 | 17842856300 | 51800 | 51800 | 51900 | 51800 | 443 |
| 350 | 20231127 | 131400 | 17819888700 | 51800 | 51800 | 51900 | 51800 | 1447 |
| 351 | 20231127 | 131300 | 17744901000 | 51900 | 51800 | 51900 | 51800 | 106 |
| 352 | 20231127 | 131200 | 17739409500 | 51800 | 51800 | 51800 | 51800 | 118 |
| 353 | 20231127 | 131100 | 17733297100 | 51800 | 51800 | 51900 | 51800 | 545 |
| 354 | 20231127 | 131000 | 17705047900 | 51800 | 51800 | 51900 | 51800 | 498 |
| 355 | 20231127 | 130900 | 17679211800 | 51800 | 51800 | 51900 | 51800 | 2326 |
| 356 | 20231127 | 130800 | 17558708200 | 51800 | 51800 | 51900 | 51800 | 2315 |
| 357 | 20231127 | 130700 | 17438734800 | 51800 | 51800 | 51900 | 51800 | 1260 |
| 358 | 20231127 | 130600 | 17373434500 | 51800 | 51900 | 52000 | 51800 | 5816 |
| 359 | 20231127 | 130500 | 17071612600 | 51900 | 51800 | 52000 | 51800 | 1390 |
| 360 | 20231127 | 130400 | 16999444800 | 51900 | 51800 | 51900 | 51800 | 528 |
| 361 | 20231127 | 130300 | 16972052000 | 51900 | 51800 | 51900 | 51800 | 1583 |
| 362 | 20231127 | 130200 | 16889906600 | 51900 | 51800 | 51900 | 51800 | 392 |
| 363 | 20231127 | 130100 | 16869574900 | 51800 | 51800 | 51900 | 51800 | 357 |
| 364 | 20231127 | 130000 | 16851053500 | 51800 | 51900 | 51900 | 51800 | 316 |
| 365 | 20231127 | 125900 | 16834663000 | 51800 | 51900 | 52000 | 51800 | 1498 |
| 366 | 20231127 | 125800 | 16756965100 | 51800 | 51800 | 51900 | 51800 | 651 |
| 367 | 20231127 | 125700 | 16723207800 | 51900 | 51800 | 51900 | 51800 | 531 |
| 368 | 20231127 | 125600 | 16695670600 | 51900 | 51900 | 51900 | 51800 | 295 |
| 369 | 20231127 | 125500 | 16680363800 | 51800 | 51800 | 51900 | 51800 | 256 |
| 370 | 20231127 | 125400 | 16667087600 | 51800 | 51800 | 51900 | 51800 | 915 |
| 371 | 20231127 | 125300 | 16619611400 | 51800 | 51800 | 51900 | 51800 | 381 |
| 372 | 20231127 | 125200 | 16599845700 | 51900 | 51800 | 51900 | 51800 | 419 |
| 373 | 20231127 | 125100 | 16578111000 | 51800 | 51800 | 51900 | 51800 | 1279 |
| 374 | 20231127 | 125000 | 16511747400 | 51800 | 51900 | 51900 | 51800 | 364 |
| 375 | 20231127 | 124900 | 16492878200 | 51800 | 51800 | 51900 | 51800 | 687 |
| 376 | 20231127 | 124800 | 16457258700 | 51800 | 51800 | 51900 | 51800 | 137 |
| 377 | 20231127 | 124700 | 16450161100 | 51800 | 51800 | 51900 | 51800 | 273 |
| 378 | 20231127 | 124600 | 16436011400 | 51800 | 51800 | 51900 | 51800 | 503 |
| 379 | 20231127 | 124500 | 16409915000 | 51800 | 51800 | 51900 | 51800 | 830 |
| 380 | 20231127 | 124400 | 16366920800 | 51900 | 51900 | 52000 | 51800 | 2384 |
| 381 | 20231127 | 124300 | 16243165800 | 51900 | 51900 | 51900 | 51900 | 270 |
| 382 | 20231127 | 124200 | 16229152800 | 51900 | 51900 | 52000 | 51900 | 320 |
| 383 | 20231127 | 124100 | 16212536700 | 51900 | 51900 | 52000 | 51900 | 298 |
| 384 | 20231127 | 124000 | 16197050600 | 51900 | 51900 | 52000 | 51900 | 127 |
| 385 | 20231127 | 123900 | 16190457100 | 51900 | 51900 | 52000 | 51900 | 2480 |
| 386 | 20231127 | 123800 | 16061713500 | 51900 | 51900 | 52000 | 51900 | 803 |
| 387 | 20231127 | 123700 | 16019968600 | 52000 | 52000 | 52000 | 51900 | 584 |
| 388 | 20231127 | 123600 | 15989603200 | 51900 | 51900 | 52000 | 51900 | 547 |
| 389 | 20231127 | 123500 | 15961169800 | 51900 | 52000 | 52000 | 51900 | 629 |
| 390 | 20231127 | 123400 | 15928473500 | 52000 | 51900 | 52000 | 51900 | 755 |
| 391 | 20231127 | 123300 | 15889230900 | 51900 | 51900 | 52000 | 51900 | 527 |
| 392 | 20231127 | 123200 | 15861838700 | 51900 | 51900 | 52100 | 51900 | 634 |
| 393 | 20231127 | 123100 | 15828880600 | 52000 | 51900 | 52000 | 51900 | 1673 |
| 394 | 20231127 | 123000 | 15741982500 | 51900 | 51900 | 52000 | 51900 | 734 |
| 395 | 20231127 | 122900 | 15703843900 | 52000 | 51900 | 52000 | 51900 | 576 |
| 396 | 20231127 | 122800 | 15673902100 | 51900 | 51900 | 52100 | 51900 | 1848 |
| 397 | 20231127 | 122700 | 15577807700 | 51900 | 51900 | 52000 | 51900 | 753 |
| 398 | 20231127 | 122600 | 15538665500 | 51900 | 51900 | 52000 | 51900 | 826 |
| 399 | 20231127 | 122500 | 15495728300 | 51900 | 52000 | 52000 | 51900 | 807 |
| 400 | 20231127 | 122400 | 15453779200 | 51900 | 51900 | 52100 | 51900 | 840 |
| 401 | 20231127 | 122300 | 15410090000 | 51900 | 51900 | 52000 | 51900 | 526 |
| 402 | 20231127 | 122200 | 15382747000 | 51900 | 51900 | 52000 | 51900 | 525 |
| 403 | 20231127 | 122100 | 15355464700 | 52000 | 51900 | 52000 | 51900 | 680 |
| 404 | 20231127 | 122000 | 15320113800 | 52000 | 51900 | 52000 | 51900 | 550 |
| 405 | 20231127 | 121900 | 15291526600 | 52000 | 51900 | 52000 | 51900 | 680 |
| 406 | 20231127 | 121800 | 15256182200 | 51900 | 51900 | 52000 | 51900 | 413 |
| 407 | 20231127 | 121700 | 15234716600 | 51900 | 51900 | 52000 | 51900 | 1670 |
| 408 | 20231127 | 121600 | 15147996300 | 52000 | 51900 | 52000 | 51900 | 490 |
| 409 | 20231127 | 121500 | 15122525300 | 51900 | 51900 | 52000 | 51900 | 938 |
| 410 | 20231127 | 121400 | 15073758400 | 51900 | 51900 | 52000 | 51900 | 636 |
| 411 | 20231127 | 121300 | 15040698200 | 51900 | 52000 | 52000 | 51900 | 995 |
| 412 | 20231127 | 121200 | 14988977000 | 51900 | 51900 | 52000 | 51900 | 554 |
| 413 | 20231127 | 121100 | 14960182300 | 51900 | 51900 | 52000 | 51900 | 772 |
| 414 | 20231127 | 121000 | 14920069600 | 51900 | 51900 | 52000 | 51900 | 900 |
| 415 | 20231127 | 120900 | 14873314500 | 51900 | 51900 | 52000 | 51900 | 401 |
| 416 | 20231127 | 120800 | 14852502300 | 51900 | 51900 | 51900 | 51900 | 234 |
| 417 | 20231127 | 120700 | 14840357700 | 51900 | 52000 | 52100 | 51900 | 2087 |
| 418 | 20231127 | 120600 | 14731838500 | 52000 | 52000 | 52100 | 52000 | 553 |
| 419 | 20231127 | 120500 | 14703077400 | 52000 | 52000 | 52100 | 52000 | 659 |
| 420 | 20231127 | 120400 | 14668774700 | 52000 | 52000 | 52100 | 52000 | 902 |
| 421 | 20231127 | 120300 | 14621815900 | 52000 | 52000 | 52100 | 52000 | 430 |
| 422 | 20231127 | 120200 | 14599454400 | 52000 | 52000 | 52100 | 52000 | 607 |
| 423 | 20231127 | 120100 | 14567879500 | 52000 | 52000 | 52100 | 52000 | 499 |
| 424 | 20231127 | 120000 | 14541926400 | 52000 | 52100 | 52100 | 52000 | 307 |
| 425 | 20231127 | 115900 | 14525962000 | 52000 | 52000 | 52100 | 52000 | 767 |
| 426 | 20231127 | 115800 | 14486072700 | 52000 | 52000 | 52100 | 52000 | 3209 |
| 427 | 20231127 | 115700 | 14319204400 | 52000 | 52100 | 52100 | 52000 | 1367 |
| 428 | 20231127 | 115600 | 14248066600 | 52100 | 52100 | 52100 | 52000 | 1486 |
| 429 | 20231127 | 115500 | 14170657600 | 52100 | 52000 | 52100 | 52000 | 1118 |
| 430 | 20231127 | 115400 | 14112468400 | 52100 | 52000 | 52200 | 52000 | 181 |
| 431 | 20231127 | 115300 | 14103035900 | 52000 | 52000 | 52200 | 52000 | 3505 |
| 432 | 20231127 | 115200 | 13920602200 | 52100 | 52000 | 52100 | 52000 | 779 |
| 433 | 20231127 | 115100 | 13880023800 | 52000 | 52000 | 52100 | 52000 | 761 |
| 434 | 20231127 | 115000 | 13840386400 | 52000 | 52000 | 52100 | 52000 | 294 |
| 435 | 20231127 | 114900 | 13825081600 | 52000 | 52100 | 52100 | 52000 | 335 |
| 436 | 20231127 | 114800 | 13807637200 | 52100 | 52100 | 52200 | 52000 | 1711 |
| 437 | 20231127 | 114700 | 13718481900 | 52100 | 52100 | 52100 | 52000 | 616 |
| 438 | 20231127 | 114600 | 13686398700 | 52000 | 52000 | 52200 | 52000 | 2171 |
| 439 | 20231127 | 114500 | 13573277800 | 52000 | 52000 | 52100 | 52000 | 583 |
| 440 | 20231127 | 114400 | 13542917800 | 52100 | 52000 | 52200 | 52000 | 1524 |
| 441 | 20231127 | 114300 | 13463518300 | 52100 | 52000 | 52100 | 52000 | 941 |
| 442 | 20231127 | 114200 | 13414504400 | 52000 | 52000 | 52100 | 52000 | 958 |
| 443 | 20231127 | 114100 | 13364601000 | 52000 | 52100 | 52200 | 52000 | 1089 |
| 444 | 20231127 | 114000 | 13307852600 | 52000 | 52100 | 52200 | 52000 | 1401 |
| 445 | 20231127 | 113900 | 13234861700 | 52100 | 52000 | 52100 | 52000 | 1048 |
| 446 | 20231127 | 113800 | 13180269900 | 52100 | 52100 | 52100 | 52000 | 1153 |
| 447 | 20231127 | 113700 | 13120207800 | 52100 | 52100 | 52100 | 52000 | 937 |
| 448 | 20231127 | 113600 | 13071401400 | 52100 | 52100 | 52100 | 52000 | 1015 |
| 449 | 20231127 | 113500 | 13018530400 | 52100 | 52000 | 52100 | 52000 | 591 |
| 450 | 20231127 | 113400 | 12987748200 | 52100 | 52000 | 52200 | 52000 | 860 |
| 451 | 20231127 | 113300 | 12942946900 | 52000 | 52000 | 52200 | 52000 | 866 |
| 452 | 20231127 | 113200 | 12897834300 | 52100 | 51900 | 52100 | 51900 | 2207 |
| 453 | 20231127 | 113100 | 12783023000 | 52000 | 52100 | 52100 | 51900 | 2882 |
| 454 | 20231127 | 113000 | 12633146300 | 52100 | 52100 | 52200 | 51900 | 9284 |
| 455 | 20231127 | 112900 | 12150024700 | 52100 | 52000 | 52100 | 52000 | 687 |
| 456 | 20231127 | 112800 | 12114240600 | 52000 | 52000 | 52100 | 51900 | 4354 |
| 457 | 20231127 | 112700 | 11887746300 | 52000 | 52000 | 52100 | 52000 | 488 |
| 458 | 20231127 | 112600 | 11862366700 | 52000 | 52000 | 52100 | 52000 | 218 |
| 459 | 20231127 | 112500 | 11851030100 | 52000 | 52000 | 52000 | 52000 | 273 |
| 460 | 20231127 | 112400 | 11836834100 | 52100 | 51900 | 52100 | 51900 | 454 |
| 461 | 20231127 | 112300 | 11813199700 | 52000 | 52000 | 52100 | 51900 | 1812 |
| 462 | 20231127 | 112200 | 11718973000 | 52000 | 52000 | 52100 | 52000 | 1371 |
| 463 | 20231127 | 112100 | 11647635500 | 52000 | 52000 | 52100 | 52000 | 222 |
| 464 | 20231127 | 112000 | 11636086600 | 52000 | 52000 | 52100 | 52000 | 263 |
| 465 | 20231127 | 111900 | 11622393700 | 52000 | 52000 | 52200 | 52000 | 1171 |
| 466 | 20231127 | 111800 | 11561358100 | 52000 | 52000 | 52100 | 52000 | 305 |
| 467 | 20231127 | 111700 | 11545479300 | 52000 | 52000 | 52200 | 51900 | 9470 |
| 468 | 20231127 | 111600 | 11052391100 | 52000 | 52000 | 52100 | 52000 | 2941 |
| 469 | 20231127 | 111500 | 10899277900 | 52000 | 52000 | 52100 | 52000 | 713 |
| 470 | 20231127 | 111400 | 10862146800 | 52000 | 52100 | 52200 | 52000 | 2499 |
| 471 | 20231127 | 111300 | 10731881900 | 52000 | 52000 | 52100 | 52000 | 379 |
| 472 | 20231127 | 111200 | 10712147500 | 52000 | 52100 | 52100 | 52000 | 421 |
| 473 | 20231127 | 111100 | 10690225900 | 52100 | 52000 | 52100 | 52000 | 1350 |
| 474 | 20231127 | 111000 | 10619900500 | 52100 | 52100 | 52200 | 52000 | 411 |
| 475 | 20231127 | 110900 | 10598479300 | 52100 | 52000 | 52200 | 52000 | 1455 |
| 476 | 20231127 | 110800 | 10522667400 | 52000 | 52100 | 52200 | 52000 | 5101 |
| 477 | 20231127 | 110700 | 10256690600 | 52200 | 52100 | 52200 | 52000 | 2990 |
| 478 | 20231127 | 110600 | 10100875000 | 52200 | 52100 | 52200 | 52100 | 2198 |
| 479 | 20231127 | 110500 | 9986269600 | 52100 | 52100 | 52200 | 52100 | 1217 |
| 480 | 20231127 | 110400 | 9922863800 | 52100 | 52100 | 52200 | 52100 | 1986 |
| 481 | 20231127 | 110300 | 9819327300 | 52100 | 52200 | 52200 | 52100 | 620 |
| 482 | 20231127 | 110200 | 9787017600 | 52100 | 52100 | 52200 | 52100 | 2509 |
| 483 | 20231127 | 110100 | 9656193100 | 52200 | 52100 | 52300 | 52100 | 826 |
| 484 | 20231127 | 110000 | 9613081700 | 52100 | 52100 | 52300 | 52100 | 6596 |
| 485 | 20231127 | 105900 | 9268504300 | 52200 | 52100 | 52200 | 52100 | 941 |
| 486 | 20231127 | 105800 | 9219410100 | 52100 | 52100 | 52200 | 52100 | 856 |
| 487 | 20231127 | 105700 | 9174783900 | 52100 | 52200 | 52200 | 52100 | 1443 |
| 488 | 20231127 | 105600 | 9099515600 | 52100 | 52100 | 52200 | 52100 | 766 |
| 489 | 20231127 | 105500 | 9059540100 | 52100 | 52100 | 52200 | 52100 | 694 |
| 490 | 20231127 | 105400 | 9023331200 | 52100 | 52000 | 52200 | 52000 | 3221 |
| 491 | 20231127 | 105300 | 8855321500 | 52000 | 52000 | 52100 | 52000 | 345 |
| 492 | 20231127 | 105200 | 8837358700 | 52200 | 52000 | 52200 | 52000 | 2971 |
| 493 | 20231127 | 105100 | 8682508100 | 52100 | 52100 | 52100 | 52000 | 1238 |
| 494 | 20231127 | 105000 | 8618035800 | 52000 | 52100 | 52200 | 52000 | 2767 |
| 495 | 20231127 | 104900 | 8473918100 | 52100 | 52000 | 52100 | 52000 | 1696 |
| 496 | 20231127 | 104800 | 8385611400 | 52000 | 52000 | 52200 | 52000 | 2644 |
| 497 | 20231127 | 104700 | 8247900600 | 52000 | 52100 | 52200 | 52000 | 594 |
| 498 | 20231127 | 104600 | 8216942000 | 52200 | 52000 | 52200 | 52000 | 1956 |
| 499 | 20231127 | 104500 | 8115041700 | 52000 | 52000 | 52100 | 52000 | 396 |
| 500 | 20231127 | 104400 | 8094424800 | 52000 | 52100 | 52100 | 52000 | 169 |
| 501 | 20231127 | 104300 | 8085628200 | 52000 | 52000 | 52100 | 52000 | 1824 |
| 502 | 20231127 | 104200 | 7990661100 | 52000 | 52100 | 52200 | 52000 | 2380 |
| 503 | 20231127 | 104100 | 7866675100 | 52100 | 52100 | 52200 | 52100 | 1121 |
| 504 | 20231127 | 104000 | 7808234200 | 52100 | 52100 | 52200 | 52100 | 1380 |
| 505 | 20231127 | 103900 | 7736225000 | 52100 | 52000 | 52200 | 52000 | 1546 |
| 506 | 20231127 | 103800 | 7655661200 | 52100 | 52100 | 52200 | 52000 | 1574 |
| 507 | 20231127 | 103700 | 7573622900 | 52100 | 52100 | 52200 | 52000 | 1528 |
| 508 | 20231127 | 103600 | 7493969700 | 52100 | 52000 | 52200 | 52000 | 1223 |
| 509 | 20231127 | 103500 | 7430235400 | 52100 | 52200 | 52200 | 52000 | 1982 |
| 510 | 20231127 | 103400 | 7326949900 | 52100 | 52000 | 52200 | 52000 | 1761 |
| 511 | 20231127 | 103300 | 7235083700 | 52000 | 52000 | 52200 | 52000 | 1500 |
| 512 | 20231127 | 103200 | 7156944500 | 52000 | 52100 | 52100 | 52000 | 439 |
| 513 | 20231127 | 103100 | 7134092400 | 52000 | 52000 | 52100 | 52000 | 415 |
| 514 | 20231127 | 103000 | 7112495600 | 52000 | 52000 | 52100 | 52000 | 476 |
| 515 | 20231127 | 102900 | 7087729900 | 52000 | 52000 | 52100 | 52000 | 209 |
| 516 | 20231127 | 102800 | 7076857300 | 52000 | 52100 | 52300 | 52000 | 4299 |
| 517 | 20231127 | 102700 | 6852725700 | 52100 | 51900 | 52300 | 51900 | 24739 |
| 518 | 20231127 | 102600 | 5564007200 | 52000 | 52000 | 52000 | 51900 | 1787 |
| 519 | 20231127 | 102500 | 5471097100 | 52000 | 52000 | 52000 | 51900 | 378 |
| 520 | 20231127 | 102400 | 5451444800 | 51900 | 52000 | 52000 | 51900 | 2219 |
| 521 | 20231127 | 102300 | 5336107900 | 51900 | 51900 | 52000 | 51900 | 260 |
| 522 | 20231127 | 102200 | 5322604900 | 52000 | 51900 | 52000 | 51900 | 1524 |
| 523 | 20231127 | 102100 | 5243402700 | 51900 | 51800 | 52000 | 51800 | 1848 |
| 524 | 20231127 | 102000 | 5147492700 | 51900 | 52000 | 52000 | 51900 | 2692 |
| 525 | 20231127 | 101900 | 5007720500 | 51900 | 51900 | 52000 | 51900 | 1234 |
| 526 | 20231127 | 101800 | 4943623300 | 51900 | 51800 | 52000 | 51800 | 2346 |
| 527 | 20231127 | 101700 | 4821835600 | 51800 | 51800 | 51900 | 51800 | 349 |
| 528 | 20231127 | 101600 | 4803740900 | 51800 | 51900 | 51900 | 51800 | 545 |
| 529 | 20231127 | 101500 | 4775464900 | 51800 | 51800 | 51900 | 51800 | 253 |
| 530 | 20231127 | 101400 | 4762340200 | 51800 | 51900 | 51900 | 51800 | 249 |
| 531 | 20231127 | 101300 | 4749430000 | 51900 | 51900 | 52000 | 51800 | 1122 |
| 532 | 20231127 | 101200 | 4691194200 | 51900 | 51800 | 52000 | 51800 | 865 |
| 533 | 20231127 | 101100 | 4646285200 | 51900 | 51800 | 52000 | 51800 | 2651 |
| 534 | 20231127 | 101000 | 4508717800 | 51900 | 51800 | 51900 | 51800 | 480 |
| 535 | 20231127 | 100900 | 4483822400 | 51800 | 51800 | 51900 | 51800 | 1855 |
| 536 | 20231127 | 100800 | 4387619200 | 51800 | 51800 | 51900 | 51800 | 2678 |
| 537 | 20231127 | 100700 | 4248784100 | 51900 | 51800 | 51900 | 51800 | 189 |
| 538 | 20231127 | 100600 | 4238984300 | 51800 | 51800 | 51900 | 51800 | 157 |
| 539 | 20231127 | 100500 | 4230850700 | 51800 | 51800 | 51900 | 51800 | 234 |
| 540 | 20231127 | 100400 | 4218720100 | 51900 | 51800 | 51900 | 51800 | 609 |
| 541 | 20231127 | 100300 | 4187142400 | 51800 | 51800 | 51900 | 51800 | 147 |
| 542 | 20231127 | 100200 | 4179527600 | 51800 | 51900 | 51900 | 51800 | 214 |
| 543 | 20231127 | 100100 | 4168441500 | 51800 | 51800 | 51900 | 51800 | 74 |
| 544 | 20231127 | 100000 | 4164608100 | 51800 | 51900 | 51900 | 51800 | 343 |
| 545 | 20231127 | 095900 | 4146840300 | 51800 | 51800 | 51900 | 51800 | 605 |
| 546 | 20231127 | 095800 | 4115485100 | 51800 | 51900 | 51900 | 51700 | 467 |
| 547 | 20231127 | 095700 | 4091290800 | 51900 | 51900 | 51900 | 51700 | 2559 |
| 548 | 20231127 | 095600 | 3958664300 | 51800 | 51800 | 51900 | 51800 | 1154 |
| 549 | 20231127 | 095500 | 3898839100 | 51800 | 51800 | 51900 | 51800 | 188 |
| 550 | 20231127 | 095400 | 3889096900 | 51900 | 51800 | 51900 | 51800 | 2914 |
| 551 | 20231127 | 095300 | 3738031300 | 51800 | 51900 | 51900 | 51800 | 181 |
| 552 | 20231127 | 095200 | 3728647500 | 51800 | 51800 | 51900 | 51800 | 224 |
| 553 | 20231127 | 095100 | 3717044200 | 51800 | 51800 | 51800 | 51800 | 226 |
| 554 | 20231127 | 095000 | 3705337400 | 51800 | 51800 | 51900 | 51800 | 546 |
| 555 | 20231127 | 094900 | 3677027000 | 51800 | 51800 | 51900 | 51800 | 2043 |
| 556 | 20231127 | 094800 | 3571158700 | 51800 | 51800 | 51900 | 51800 | 3130 |
| 557 | 20231127 | 094700 | 3408914900 | 51900 | 51800 | 51900 | 51800 | 2163 |
| 558 | 20231127 | 094600 | 3296790500 | 51800 | 51900 | 51900 | 51800 | 378 |
| 559 | 20231127 | 094500 | 3277192300 | 51900 | 51800 | 51900 | 51800 | 1341 |
| 560 | 20231127 | 094400 | 3207664000 | 51900 | 51900 | 51900 | 51800 | 132 |
| 561 | 20231127 | 094300 | 3200819400 | 51800 | 52000 | 52000 | 51800 | 814 |
| 562 | 20231127 | 094200 | 3158606700 | 52000 | 51800 | 52000 | 51800 | 536 |
| 563 | 20231127 | 094100 | 3130789600 | 51900 | 51900 | 52000 | 51900 | 1590 |
| 564 | 20231127 | 094000 | 3048250300 | 51900 | 51800 | 52000 | 51800 | 2309 |
| 565 | 20231127 | 093900 | 2928376100 | 51900 | 51800 | 51900 | 51800 | 266 |
| 566 | 20231127 | 093800 | 2914576300 | 51800 | 51900 | 52000 | 51800 | 653 |
| 567 | 20231127 | 093700 | 2880687600 | 52000 | 51900 | 52000 | 51800 | 4151 |
| 568 | 20231127 | 093600 | 2665416900 | 51800 | 51800 | 51900 | 51800 | 510 |
| 569 | 20231127 | 093500 | 2638998300 | 51800 | 51900 | 51900 | 51800 | 83 |
| 570 | 20231127 | 093400 | 2634698000 | 51800 | 52000 | 52000 | 51800 | 2245 |
| 571 | 20231127 | 093300 | 2518165900 | 52000 | 52000 | 52000 | 51900 | 2644 |
| 572 | 20231127 | 093200 | 2380859300 | 51900 | 52000 | 52000 | 51900 | 992 |
| 573 | 20231127 | 093100 | 2329333200 | 52000 | 52000 | 52000 | 51900 | 406 |
| 574 | 20231127 | 093000 | 2308233400 | 52000 | 51900 | 52000 | 51900 | 1626 |
| 575 | 20231127 | 092900 | 2223791300 | 51900 | 51900 | 52000 | 51900 | 480 |
| 576 | 20231127 | 092800 | 2198861600 | 52000 | 51900 | 52000 | 51900 | 483 |
| 577 | 20231127 | 092700 | 2173777100 | 51900 | 51900 | 52000 | 51900 | 1195 |
| 578 | 20231127 | 092600 | 2111648500 | 51900 | 51900 | 52000 | 51900 | 625 |
| 579 | 20231127 | 092500 | 2079185600 | 51900 | 52000 | 52000 | 51800 | 5623 |
| 580 | 20231127 | 092400 | 1787107200 | 51900 | 51900 | 52000 | 51900 | 1614 |
| 581 | 20231127 | 092300 | 1703258200 | 52000 | 51900 | 52000 | 51900 | 1334 |
| 582 | 20231127 | 092200 | 1633956100 | 51900 | 52000 | 52000 | 51900 | 1683 |
| 583 | 20231127 | 092100 | 1546527800 | 51900 | 51900 | 52000 | 51900 | 479 |
| 584 | 20231127 | 092000 | 1521640200 | 51900 | 51900 | 52000 | 51900 | 480 |
| 585 | 20231127 | 091900 | 1496709000 | 52000 | 51900 | 52000 | 51900 | 459 |
| 586 | 20231127 | 091800 | 1472846300 | 52000 | 51900 | 52000 | 51900 | 450 |
| 587 | 20231127 | 091700 | 1449451700 | 51900 | 51900 | 52000 | 51900 | 905 |
| 588 | 20231127 | 091600 | 1402407800 | 51900 | 51900 | 51900 | 51800 | 1985 |
| 589 | 20231127 | 091500 | 1299400600 | 51800 | 51800 | 51900 | 51800 | 982 |
| 590 | 20231127 | 091400 | 1248478600 | 51800 | 51800 | 51900 | 51800 | 1763 |
| 591 | 20231127 | 091300 | 1157008800 | 51800 | 51900 | 51900 | 51800 | 2108 |
| 592 | 20231127 | 091200 | 1047648600 | 51800 | 51800 | 51900 | 51800 | 216 |
| 593 | 20231127 | 091100 | 1036450400 | 51800 | 51800 | 51900 | 51800 | 217 |
| 594 | 20231127 | 091000 | 1025201400 | 51900 | 51800 | 51900 | 51800 | 169 |
| 595 | 20231127 | 090900 | 1016443600 | 51900 | 51900 | 51900 | 51800 | 442 |
| 596 | 20231127 | 090800 | 993532800 | 51800 | 51800 | 51900 | 51800 | 311 |
| 597 | 20231127 | 090700 | 977410300 | 51800 | 51800 | 52000 | 51800 | 378 |
| 598 | 20231127 | 090600 | 957806800 | 51800 | 52000 | 52000 | 51800 | 1401 |
| 599 | 20231127 | 090500 | 885092000 | 51900 | 51900 | 52000 | 51800 | 2145 |
| 600 | 20231127 | 090400 | 773637400 | 51900 | 51700 | 51900 | 51700 | 4272 |
| 601 | 20231127 | 090300 | 552233600 | 51700 | 51800 | 51800 | 51700 | 2392 |
| 602 | 20231127 | 090200 | 428435200 | 51800 | 51700 | 51800 | 51700 | 578 |
| 603 | 20231127 | 090100 | 398538700 | 51700 | 51600 | 51800 | 51600 | 2851 |
| 604 | 20231127 | 090000 | 251120700 | 51600 | 51900 | 51900 | 51600 | 4843 |