35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 185300 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 15674 |
| 3 | 20231121 | 185200 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 4 | 20231121 | 185100 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 5 | 20231121 | 185000 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 6 | 20231121 | 184900 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 7 | 20231121 | 184800 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 8 | 20231121 | 184700 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 9 | 20231121 | 184600 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 10 | 20231121 | 184500 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 11 | 20231121 | 184400 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 12 | 20231121 | 184300 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 13 | 20231121 | 184200 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 14 | 20231121 | 184100 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 15 | 20231121 | 184000 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 16 | 20231121 | 183900 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 17 | 20231121 | 183800 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 18 | 20231121 | 183700 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 19 | 20231121 | 183600 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 20 | 20231121 | 183500 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 21 | 20231121 | 183400 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 22 | 20231121 | 183300 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 23 | 20231121 | 183200 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 24 | 20231121 | 183100 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 25 | 20231121 | 183000 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 26 | 20231121 | 182900 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 27 | 20231121 | 182800 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 28 | 20231121 | 182700 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 29 | 20231121 | 182600 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 30 | 20231121 | 182500 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 31 | 20231121 | 182400 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 32 | 20231121 | 182300 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 15674 |
| 33 | 20231121 | 182200 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 34 | 20231121 | 182100 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 35 | 20231121 | 182000 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 36 | 20231121 | 181900 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 37 | 20231121 | 181800 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 38 | 20231121 | 181700 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 39 | 20231121 | 181600 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 40 | 20231121 | 181500 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 41 | 20231121 | 181400 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 42 | 20231121 | 181300 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 43 | 20231121 | 181200 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 44 | 20231121 | 181100 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 45 | 20231121 | 181000 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 46 | 20231121 | 180900 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 47 | 20231121 | 180800 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 48 | 20231121 | 180700 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 49 | 20231121 | 180600 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 50 | 20231121 | 180500 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 51 | 20231121 | 180400 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 52 | 20231121 | 180300 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 53 | 20231121 | 180200 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 54 | 20231121 | 180100 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 55 | 20231121 | 180000 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 56 | 20231121 | 175900 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 57 | 20231121 | 175800 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 58 | 20231121 | 175700 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 59 | 20231121 | 175600 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 60 | 20231121 | 175500 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 61 | 20231121 | 175400 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 62 | 20231121 | 175300 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 15674 |
| 63 | 20231121 | 175200 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 64 | 20231121 | 175100 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 65 | 20231121 | 175000 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 66 | 20231121 | 174900 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 67 | 20231121 | 174800 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 68 | 20231121 | 174700 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 69 | 20231121 | 174600 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 70 | 20231121 | 174500 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 71 | 20231121 | 174400 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 72 | 20231121 | 174300 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 73 | 20231121 | 174200 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 74 | 20231121 | 174100 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 75 | 20231121 | 174000 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 76 | 20231121 | 173900 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 77 | 20231121 | 173800 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 78 | 20231121 | 173700 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 79 | 20231121 | 173600 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 80 | 20231121 | 173500 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 81 | 20231121 | 173400 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 82 | 20231121 | 173300 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 83 | 20231121 | 173200 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 84 | 20231121 | 173100 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 85 | 20231121 | 173000 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 86 | 20231121 | 172900 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 87 | 20231121 | 172800 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 88 | 20231121 | 172700 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 89 | 20231121 | 172600 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 90 | 20231121 | 172500 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 91 | 20231121 | 172400 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 92 | 20231121 | 172300 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 15674 |
| 93 | 20231121 | 172200 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 94 | 20231121 | 172100 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 95 | 20231121 | 172000 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 96 | 20231121 | 171900 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 97 | 20231121 | 171800 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 98 | 20231121 | 171700 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 99 | 20231121 | 171600 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 100 | 20231121 | 171500 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 101 | 20231121 | 171400 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 102 | 20231121 | 171300 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 103 | 20231121 | 171200 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 104 | 20231121 | 171100 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 105 | 20231121 | 171000 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 106 | 20231121 | 170900 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 107 | 20231121 | 170800 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 108 | 20231121 | 170700 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 109 | 20231121 | 170600 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 110 | 20231121 | 170500 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 111 | 20231121 | 170400 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 112 | 20231121 | 170300 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 113 | 20231121 | 170200 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 114 | 20231121 | 170100 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 115 | 20231121 | 170000 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 116 | 20231121 | 165900 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 117 | 20231121 | 165800 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 118 | 20231121 | 165700 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 119 | 20231121 | 165600 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 120 | 20231121 | 165500 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 121 | 20231121 | 165400 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 122 | 20231121 | 165300 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 15674 |
| 123 | 20231121 | 165200 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 124 | 20231121 | 165100 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 125 | 20231121 | 165000 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 126 | 20231121 | 164900 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 127 | 20231121 | 164800 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 128 | 20231121 | 164700 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 129 | 20231121 | 164600 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 130 | 20231121 | 164500 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 131 | 20231121 | 164400 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 132 | 20231121 | 164300 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 133 | 20231121 | 164200 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 134 | 20231121 | 164100 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 135 | 20231121 | 164000 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 136 | 20231121 | 163900 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 137 | 20231121 | 163800 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 138 | 20231121 | 163700 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 139 | 20231121 | 163600 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 140 | 20231121 | 163500 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 141 | 20231121 | 163400 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 142 | 20231121 | 163300 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 143 | 20231121 | 163200 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 144 | 20231121 | 163100 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 145 | 20231121 | 163000 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 146 | 20231121 | 162900 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 147 | 20231121 | 162800 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 148 | 20231121 | 162700 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 149 | 20231121 | 162600 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 150 | 20231121 | 162500 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 151 | 20231121 | 162400 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 152 | 20231121 | 162300 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 15674 |
| 153 | 20231121 | 162200 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 154 | 20231121 | 162100 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 155 | 20231121 | 162000 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 156 | 20231121 | 161900 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 157 | 20231121 | 161800 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 158 | 20231121 | 161700 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 159 | 20231121 | 161600 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 160 | 20231121 | 161500 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 161 | 20231121 | 161400 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 162 | 20231121 | 161300 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 163 | 20231121 | 161200 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 164 | 20231121 | 161100 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 165 | 20231121 | 161000 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 166 | 20231121 | 160900 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 167 | 20231121 | 160800 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 168 | 20231121 | 160700 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 169 | 20231121 | 160600 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 170 | 20231121 | 160500 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 171 | 20231121 | 160400 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 172 | 20231121 | 160300 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 173 | 20231121 | 160200 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 174 | 20231121 | 160100 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 175 | 20231121 | 160000 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 176 | 20231121 | 155900 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 177 | 20231121 | 155800 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 178 | 20231121 | 155700 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 179 | 20231121 | 155600 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 180 | 20231121 | 155500 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 181 | 20231121 | 155400 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 182 | 20231121 | 155300 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 15674 |
| 183 | 20231121 | 155200 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 184 | 20231121 | 155100 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 185 | 20231121 | 155000 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 186 | 20231121 | 154900 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 187 | 20231121 | 154800 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 188 | 20231121 | 154700 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 189 | 20231121 | 154600 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 190 | 20231121 | 154500 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 191 | 20231121 | 154400 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 192 | 20231121 | 154300 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 193 | 20231121 | 154200 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 194 | 20231121 | 154100 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 195 | 20231121 | 154000 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 196 | 20231121 | 153900 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 197 | 20231121 | 153800 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 198 | 20231121 | 153700 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 199 | 20231121 | 153600 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 200 | 20231121 | 153500 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 201 | 20231121 | 153400 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 202 | 20231121 | 153300 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 203 | 20231121 | 153200 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 204 | 20231121 | 153100 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 205 | 20231121 | 153000 | 49299647300 | 102800 | 102800 | 102800 | 102800 | 15674 |
| 206 | 20231121 | 152900 | 47688360100 | 102600 | 102600 | 102600 | 102600 | 0 |
| 207 | 20231121 | 152800 | 47688360100 | 102600 | 102600 | 102600 | 102600 | 0 |
| 208 | 20231121 | 152700 | 47688360100 | 102600 | 102600 | 102600 | 102600 | 0 |
| 209 | 20231121 | 152600 | 47688360100 | 102600 | 102600 | 102600 | 102600 | 0 |
| 210 | 20231121 | 152500 | 47688360100 | 102600 | 102600 | 102600 | 102600 | 0 |
| 211 | 20231121 | 152400 | 47688360100 | 102600 | 102600 | 102600 | 102600 | 0 |
| 212 | 20231121 | 152300 | 47688360100 | 102600 | 102600 | 102600 | 102600 | 0 |
| 213 | 20231121 | 152200 | 47688360100 | 102600 | 102600 | 102600 | 102600 | 0 |
| 214 | 20231121 | 152100 | 47688360100 | 102600 | 102600 | 102600 | 102600 | 0 |
| 215 | 20231121 | 152000 | 47688360100 | 102600 | 102600 | 102600 | 102600 | 0 |
| 216 | 20231121 | 151900 | 47688360100 | 102600 | 102600 | 102600 | 102500 | 2143 |
| 217 | 20231121 | 151800 | 47468506300 | 102600 | 102600 | 102600 | 102500 | 1367 |
| 218 | 20231121 | 151700 | 47328263900 | 102600 | 102500 | 102600 | 102500 | 1414 |
| 219 | 20231121 | 151600 | 47183192800 | 102600 | 102600 | 102600 | 102500 | 961 |
| 220 | 20231121 | 151500 | 47084597300 | 102600 | 102600 | 102700 | 102500 | 2535 |
| 221 | 20231121 | 151400 | 46824452600 | 102700 | 102600 | 102700 | 102500 | 1370 |
| 222 | 20231121 | 151300 | 46683889000 | 102600 | 102600 | 102600 | 102500 | 2397 |
| 223 | 20231121 | 151200 | 46437961100 | 102600 | 102600 | 102600 | 102500 | 1210 |
| 224 | 20231121 | 151100 | 46313817200 | 102600 | 102500 | 102600 | 102500 | 935 |
| 225 | 20231121 | 151000 | 46217903700 | 102600 | 102600 | 102700 | 102500 | 3018 |
| 226 | 20231121 | 150900 | 45908198000 | 102600 | 102700 | 102700 | 102600 | 1380 |
| 227 | 20231121 | 150800 | 45766493800 | 102700 | 102600 | 102700 | 102500 | 1342 |
| 228 | 20231121 | 150700 | 45628807700 | 102600 | 102600 | 102600 | 102500 | 1047 |
| 229 | 20231121 | 150600 | 45521402300 | 102600 | 102600 | 102600 | 102500 | 1435 |
| 230 | 20231121 | 150500 | 45374177900 | 102600 | 102600 | 102600 | 102500 | 1409 |
| 231 | 20231121 | 150400 | 45229654000 | 102600 | 102600 | 102600 | 102500 | 432 |
| 232 | 20231121 | 150300 | 45185331500 | 102600 | 102600 | 102700 | 102500 | 1321 |
| 233 | 20231121 | 150200 | 45049802100 | 102500 | 102500 | 102700 | 102500 | 2809 |
| 234 | 20231121 | 150100 | 44761579600 | 102500 | 102600 | 102600 | 102500 | 1651 |
| 235 | 20231121 | 150000 | 44592252700 | 102600 | 102600 | 102600 | 102500 | 964 |
| 236 | 20231121 | 145900 | 44493348200 | 102600 | 102600 | 102600 | 102500 | 556 |
| 237 | 20231121 | 145800 | 44436323400 | 102600 | 102600 | 102600 | 102500 | 1068 |
| 238 | 20231121 | 145700 | 44326748700 | 102600 | 102600 | 102600 | 102500 | 419 |
| 239 | 20231121 | 145600 | 44283767100 | 102600 | 102500 | 102600 | 102500 | 369 |
| 240 | 20231121 | 145500 | 44245910000 | 102600 | 102500 | 102600 | 102500 | 244 |
| 241 | 20231121 | 145400 | 44220882700 | 102600 | 102500 | 102600 | 102400 | 488 |
| 242 | 20231121 | 145300 | 44170843800 | 102600 | 102600 | 102600 | 102400 | 533 |
| 243 | 20231121 | 145200 | 44116199400 | 102500 | 102500 | 102600 | 102500 | 631 |
| 244 | 20231121 | 145100 | 44051506000 | 102500 | 102600 | 102600 | 102500 | 676 |
| 245 | 20231121 | 145000 | 43982187500 | 102600 | 102500 | 102600 | 102500 | 364 |
| 246 | 20231121 | 144900 | 43944848200 | 102600 | 102500 | 102600 | 102400 | 583 |
| 247 | 20231121 | 144800 | 43885082500 | 102400 | 102500 | 102500 | 102400 | 304 |
| 248 | 20231121 | 144700 | 43853934500 | 102500 | 102500 | 102500 | 102400 | 182 |
| 249 | 20231121 | 144600 | 43835280800 | 102500 | 102500 | 102500 | 102400 | 585 |
| 250 | 20231121 | 144500 | 43775356400 | 102500 | 102400 | 102500 | 102400 | 580 |
| 251 | 20231121 | 144400 | 43715913000 | 102400 | 102600 | 102600 | 102400 | 2188 |
| 252 | 20231121 | 144300 | 43491588100 | 102500 | 102500 | 102600 | 102500 | 292 |
| 253 | 20231121 | 144200 | 43461638800 | 102600 | 102400 | 102600 | 102400 | 426 |
| 254 | 20231121 | 144100 | 43417967200 | 102500 | 102500 | 102500 | 102400 | 263 |
| 255 | 20231121 | 144000 | 43391010400 | 102400 | 102500 | 102500 | 102400 | 265 |
| 256 | 20231121 | 143900 | 43363849100 | 102500 | 102500 | 102500 | 102400 | 856 |
| 257 | 20231121 | 143800 | 43276115400 | 102500 | 102400 | 102500 | 102400 | 492 |
| 258 | 20231121 | 143700 | 43225718100 | 102500 | 102500 | 102500 | 102400 | 243 |
| 259 | 20231121 | 143600 | 43200816300 | 102500 | 102500 | 102500 | 102400 | 870 |
| 260 | 20231121 | 143500 | 43111668100 | 102500 | 102500 | 102500 | 102400 | 200 |
| 261 | 20231121 | 143400 | 43091175900 | 102400 | 102400 | 102500 | 102400 | 237 |
| 262 | 20231121 | 143300 | 43066895300 | 102500 | 102500 | 102500 | 102400 | 422 |
| 263 | 20231121 | 143200 | 43023651800 | 102500 | 102400 | 102500 | 102400 | 232 |
| 264 | 20231121 | 143100 | 42999883900 | 102400 | 102500 | 102500 | 102400 | 202 |
| 265 | 20231121 | 143000 | 42979185500 | 102400 | 102600 | 102600 | 102400 | 387 |
| 266 | 20231121 | 142900 | 42939519800 | 102600 | 102500 | 102600 | 102500 | 270 |
| 267 | 20231121 | 142800 | 42911832600 | 102500 | 102500 | 102600 | 102400 | 367 |
| 268 | 20231121 | 142700 | 42874207400 | 102500 | 102500 | 102600 | 102500 | 504 |
| 269 | 20231121 | 142600 | 42822524000 | 102500 | 102500 | 102600 | 102500 | 318 |
| 270 | 20231121 | 142500 | 42789911100 | 102500 | 102500 | 102600 | 102400 | 502 |
| 271 | 20231121 | 142400 | 42738448000 | 102500 | 102400 | 102500 | 102400 | 918 |
| 272 | 20231121 | 142300 | 42644386600 | 102500 | 102500 | 102600 | 102400 | 922 |
| 273 | 20231121 | 142200 | 42549881700 | 102500 | 102500 | 102500 | 102400 | 281 |
| 274 | 20231121 | 142100 | 42521080100 | 102500 | 102500 | 102500 | 102400 | 369 |
| 275 | 20231121 | 142000 | 42483267700 | 102500 | 102500 | 102500 | 102400 | 745 |
| 276 | 20231121 | 141900 | 42406905700 | 102500 | 102400 | 102500 | 102400 | 257 |
| 277 | 20231121 | 141800 | 42380565500 | 102400 | 102400 | 102500 | 102400 | 282 |
| 278 | 20231121 | 141700 | 42351673500 | 102500 | 102500 | 102500 | 102400 | 214 |
| 279 | 20231121 | 141600 | 42329744900 | 102500 | 102500 | 102500 | 102400 | 291 |
| 280 | 20231121 | 141500 | 42299924800 | 102400 | 102400 | 102500 | 102400 | 477 |
| 281 | 20231121 | 141400 | 42251049400 | 102400 | 102400 | 102500 | 102400 | 232 |
| 282 | 20231121 | 141300 | 42227274700 | 102500 | 102500 | 102500 | 102400 | 597 |
| 283 | 20231121 | 141200 | 42166083300 | 102500 | 102500 | 102500 | 102300 | 964 |
| 284 | 20231121 | 141100 | 42067337700 | 102500 | 102400 | 102500 | 102300 | 1946 |
| 285 | 20231121 | 141000 | 41868050100 | 102400 | 102300 | 102400 | 102300 | 357 |
| 286 | 20231121 | 140900 | 41831493900 | 102400 | 102400 | 102400 | 102300 | 288 |
| 287 | 20231121 | 140800 | 41802008300 | 102400 | 102300 | 102400 | 102300 | 188 |
| 288 | 20231121 | 140700 | 41782757900 | 102400 | 102400 | 102400 | 102300 | 271 |
| 289 | 20231121 | 140600 | 41755008700 | 102400 | 102400 | 102400 | 102300 | 135 |
| 290 | 20231121 | 140500 | 41741191200 | 102400 | 102200 | 102400 | 102200 | 161 |
| 291 | 20231121 | 140400 | 41724720600 | 102300 | 102200 | 102300 | 102200 | 589 |
| 292 | 20231121 | 140300 | 41664486100 | 102200 | 102400 | 102400 | 102200 | 644 |
| 293 | 20231121 | 140200 | 41598596200 | 102300 | 102300 | 102400 | 102300 | 105 |
| 294 | 20231121 | 140100 | 41587850400 | 102300 | 102400 | 102400 | 102300 | 364 |
| 295 | 20231121 | 140000 | 41550584400 | 102400 | 102300 | 102400 | 102300 | 169 |
| 296 | 20231121 | 135900 | 41533285200 | 102400 | 102300 | 102400 | 102300 | 101 |
| 297 | 20231121 | 135800 | 41522946200 | 102300 | 102400 | 102400 | 102200 | 403 |
| 298 | 20231121 | 135700 | 41481710900 | 102400 | 102300 | 102400 | 102200 | 635 |
| 299 | 20231121 | 135600 | 41416740200 | 102400 | 102300 | 102400 | 102300 | 171 |
| 300 | 20231121 | 135500 | 41399230100 | 102300 | 102300 | 102300 | 102200 | 286 |
| 301 | 20231121 | 135400 | 41369982500 | 102200 | 102300 | 102400 | 102200 | 391 |
| 302 | 20231121 | 135300 | 41329973500 | 102300 | 102300 | 102400 | 102200 | 73 |
| 303 | 20231121 | 135200 | 41322501200 | 102400 | 102200 | 102400 | 102200 | 249 |
| 304 | 20231121 | 135100 | 41297028700 | 102200 | 102300 | 102300 | 102100 | 640 |
| 305 | 20231121 | 135000 | 41231625500 | 102200 | 102200 | 102300 | 102200 | 462 |
| 306 | 20231121 | 134900 | 41184407600 | 102300 | 102300 | 102400 | 102200 | 392 |
| 307 | 20231121 | 134800 | 41144307400 | 102300 | 102300 | 102400 | 102200 | 380 |
| 308 | 20231121 | 134700 | 41105432000 | 102400 | 102300 | 102400 | 102200 | 80 |
| 309 | 20231121 | 134600 | 41097247800 | 102300 | 102000 | 102300 | 102000 | 1647 |
| 310 | 20231121 | 134500 | 40929020900 | 102100 | 102300 | 102300 | 102000 | 1546 |
| 311 | 20231121 | 134400 | 40771155000 | 102300 | 102300 | 102300 | 102200 | 585 |
| 312 | 20231121 | 134300 | 40711356500 | 102300 | 102200 | 102300 | 102200 | 404 |
| 313 | 20231121 | 134200 | 40670038200 | 102300 | 102400 | 102400 | 102100 | 946 |
| 314 | 20231121 | 134100 | 40573305900 | 102400 | 102500 | 102500 | 102300 | 184 |
| 315 | 20231121 | 134000 | 40554467900 | 102400 | 102400 | 102500 | 102300 | 382 |
| 316 | 20231121 | 133900 | 40515351100 | 102400 | 102400 | 102400 | 102300 | 218 |
| 317 | 20231121 | 133800 | 40493041900 | 102300 | 102400 | 102400 | 102300 | 236 |
| 318 | 20231121 | 133700 | 40468879600 | 102300 | 102300 | 102400 | 102300 | 196 |
| 319 | 20231121 | 133600 | 40448813000 | 102400 | 102400 | 102400 | 102200 | 2311 |
| 320 | 20231121 | 133500 | 40212375700 | 102500 | 102600 | 102700 | 102400 | 740 |
| 321 | 20231121 | 133400 | 40136515200 | 102700 | 102600 | 102700 | 102600 | 486 |
| 322 | 20231121 | 133300 | 40086636300 | 102600 | 102600 | 102700 | 102500 | 256 |
| 323 | 20231121 | 133200 | 40060376100 | 102600 | 102700 | 102700 | 102600 | 755 |
| 324 | 20231121 | 133100 | 39982890200 | 102600 | 102700 | 102700 | 102600 | 244 |
| 325 | 20231121 | 133000 | 39957842600 | 102600 | 102700 | 102700 | 102600 | 214 |
| 326 | 20231121 | 132900 | 39935872700 | 102700 | 102700 | 102700 | 102600 | 215 |
| 327 | 20231121 | 132800 | 39913797200 | 102700 | 102700 | 102700 | 102600 | 359 |
| 328 | 20231121 | 132700 | 39876930000 | 102700 | 102700 | 102700 | 102600 | 171 |
| 329 | 20231121 | 132600 | 39859372500 | 102700 | 102500 | 102700 | 102500 | 276 |
| 330 | 20231121 | 132500 | 39831058200 | 102500 | 102600 | 102600 | 102500 | 150 |
| 331 | 20231121 | 132400 | 39815668300 | 102600 | 102600 | 102600 | 102500 | 1349 |
| 332 | 20231121 | 132300 | 39677374600 | 102600 | 102500 | 102600 | 102400 | 404 |
| 333 | 20231121 | 132200 | 39635950200 | 102500 | 102700 | 102700 | 102500 | 1211 |
| 334 | 20231121 | 132100 | 39511706900 | 102600 | 102700 | 102800 | 102600 | 576 |
| 335 | 20231121 | 132000 | 39452556500 | 102700 | 102700 | 102800 | 102700 | 433 |
| 336 | 20231121 | 131900 | 39408081600 | 102800 | 102800 | 102800 | 102600 | 1594 |
| 337 | 20231121 | 131800 | 39244335700 | 102800 | 102700 | 102800 | 102700 | 295 |
| 338 | 20231121 | 131700 | 39214023800 | 102700 | 102700 | 102800 | 102700 | 100 |
| 339 | 20231121 | 131600 | 39203748800 | 102800 | 102800 | 102800 | 102700 | 454 |
| 340 | 20231121 | 131500 | 39157085300 | 102800 | 102800 | 102800 | 102700 | 898 |
| 341 | 20231121 | 131400 | 39064833700 | 102800 | 102800 | 102800 | 102700 | 1169 |
| 342 | 20231121 | 131300 | 38944685900 | 102800 | 102700 | 102800 | 102700 | 312 |
| 343 | 20231121 | 131200 | 38912633000 | 102800 | 102800 | 102800 | 102700 | 349 |
| 344 | 20231121 | 131100 | 38876771500 | 102700 | 102700 | 102800 | 102700 | 424 |
| 345 | 20231121 | 131000 | 38833191800 | 102800 | 102700 | 102800 | 102700 | 123 |
| 346 | 20231121 | 130900 | 38820550600 | 102800 | 102800 | 102800 | 102700 | 263 |
| 347 | 20231121 | 130800 | 38793527600 | 102700 | 102800 | 102800 | 102700 | 471 |
| 348 | 20231121 | 130700 | 38745111600 | 102800 | 102700 | 102800 | 102600 | 397 |
| 349 | 20231121 | 130600 | 38704340900 | 102700 | 102800 | 102800 | 102600 | 845 |
| 350 | 20231121 | 130500 | 38617565000 | 102700 | 102800 | 102800 | 102700 | 501 |
| 351 | 20231121 | 130400 | 38566088200 | 102800 | 102800 | 102800 | 102700 | 451 |
| 352 | 20231121 | 130300 | 38519727700 | 102700 | 102700 | 102700 | 102600 | 2034 |
| 353 | 20231121 | 130200 | 38310852200 | 102700 | 102700 | 102700 | 102600 | 281 |
| 354 | 20231121 | 130100 | 38281993800 | 102700 | 102700 | 102700 | 102600 | 233 |
| 355 | 20231121 | 130000 | 38258066600 | 102700 | 102700 | 102700 | 102600 | 261 |
| 356 | 20231121 | 125900 | 38231272700 | 102700 | 102700 | 102700 | 102600 | 537 |
| 357 | 20231121 | 125800 | 38176147200 | 102600 | 102700 | 102700 | 102600 | 253 |
| 358 | 20231121 | 125700 | 38150164600 | 102700 | 102700 | 102700 | 102600 | 314 |
| 359 | 20231121 | 125600 | 38117933900 | 102600 | 102700 | 102700 | 102600 | 310 |
| 360 | 20231121 | 125500 | 38086102100 | 102600 | 102600 | 102700 | 102600 | 174 |
| 361 | 20231121 | 125400 | 38068233700 | 102600 | 102700 | 102700 | 102600 | 505 |
| 362 | 20231121 | 125300 | 38016379000 | 102700 | 102700 | 102700 | 102600 | 666 |
| 363 | 20231121 | 125200 | 37947991800 | 102700 | 102700 | 102700 | 102600 | 803 |
| 364 | 20231121 | 125100 | 37865580100 | 102700 | 102700 | 102700 | 102600 | 232 |
| 365 | 20231121 | 125000 | 37841762300 | 102700 | 102600 | 102700 | 102600 | 348 |
| 366 | 20231121 | 124900 | 37806022800 | 102700 | 102700 | 102700 | 102600 | 109 |
| 367 | 20231121 | 124800 | 37794829500 | 102700 | 102600 | 102700 | 102600 | 443 |
| 368 | 20231121 | 124700 | 37749350100 | 102600 | 102700 | 102700 | 102600 | 477 |
| 369 | 20231121 | 124600 | 37700364900 | 102700 | 102700 | 102700 | 102600 | 327 |
| 370 | 20231121 | 124500 | 37666805100 | 102600 | 102700 | 102700 | 102600 | 130 |
| 371 | 20231121 | 124400 | 37653463900 | 102600 | 102600 | 102700 | 102600 | 454 |
| 372 | 20231121 | 124300 | 37606855800 | 102600 | 102600 | 102700 | 102500 | 307 |
| 373 | 20231121 | 124200 | 37575349500 | 102700 | 102700 | 102700 | 102600 | 297 |
| 374 | 20231121 | 124100 | 37544863800 | 102700 | 102700 | 102700 | 102600 | 710 |
| 375 | 20231121 | 124000 | 37471991600 | 102700 | 102800 | 102800 | 102600 | 742 |
| 376 | 20231121 | 123900 | 37395794400 | 102800 | 102800 | 102800 | 102700 | 630 |
| 377 | 20231121 | 123800 | 37331065500 | 102800 | 102800 | 102800 | 102700 | 316 |
| 378 | 20231121 | 123700 | 37298585300 | 102700 | 102700 | 102800 | 102600 | 2451 |
| 379 | 20231121 | 123600 | 37046820900 | 102700 | 102700 | 102700 | 102600 | 170 |
| 380 | 20231121 | 123500 | 37029366100 | 102700 | 102700 | 102700 | 102600 | 467 |
| 381 | 20231121 | 123400 | 36981428800 | 102700 | 102600 | 102700 | 102500 | 1319 |
| 382 | 20231121 | 123300 | 36846080000 | 102500 | 102600 | 102600 | 102500 | 311 |
| 383 | 20231121 | 123200 | 36814177200 | 102500 | 102600 | 102600 | 102500 | 479 |
| 384 | 20231121 | 123100 | 36765055300 | 102600 | 102600 | 102600 | 102500 | 201 |
| 385 | 20231121 | 123000 | 36744446200 | 102500 | 102600 | 102600 | 102500 | 60 |
| 386 | 20231121 | 122900 | 36738294800 | 102600 | 102600 | 102600 | 102500 | 487 |
| 387 | 20231121 | 122800 | 36688340100 | 102600 | 102500 | 102600 | 102500 | 218 |
| 388 | 20231121 | 122700 | 36665989600 | 102500 | 102600 | 102600 | 102500 | 248 |
| 389 | 20231121 | 122600 | 36640562800 | 102600 | 102600 | 102600 | 102500 | 274 |
| 390 | 20231121 | 122500 | 36612456600 | 102600 | 102600 | 102700 | 102600 | 510 |
| 391 | 20231121 | 122400 | 36560121800 | 102700 | 102600 | 102700 | 102600 | 183 |
| 392 | 20231121 | 122300 | 36541340200 | 102500 | 102600 | 102600 | 102500 | 180 |
| 393 | 20231121 | 122200 | 36522873900 | 102600 | 102500 | 102600 | 102400 | 309 |
| 394 | 20231121 | 122100 | 36491203500 | 102600 | 102600 | 102600 | 102500 | 1008 |
| 395 | 20231121 | 122000 | 36387850700 | 102600 | 102600 | 102600 | 102500 | 50 |
| 396 | 20231121 | 121900 | 36382722100 | 102600 | 102600 | 102700 | 102600 | 630 |
| 397 | 20231121 | 121800 | 36318076600 | 102700 | 102600 | 102700 | 102500 | 512 |
| 398 | 20231121 | 121700 | 36265548000 | 102600 | 102500 | 102600 | 102500 | 173 |
| 399 | 20231121 | 121600 | 36247805400 | 102500 | 102500 | 102600 | 102500 | 158 |
| 400 | 20231121 | 121500 | 36231604700 | 102600 | 102500 | 102600 | 102500 | 271 |
| 401 | 20231121 | 121400 | 36203821600 | 102500 | 102500 | 102500 | 102400 | 181 |
| 402 | 20231121 | 121300 | 36185270200 | 102400 | 102300 | 102500 | 102300 | 123 |
| 403 | 20231121 | 121200 | 36172676900 | 102500 | 102400 | 102600 | 102400 | 271 |
| 404 | 20231121 | 121100 | 36144900500 | 102300 | 102500 | 102500 | 102300 | 371 |
| 405 | 20231121 | 121000 | 36106918900 | 102500 | 102300 | 102500 | 102300 | 328 |
| 406 | 20231121 | 120900 | 36073312000 | 102400 | 102300 | 102400 | 102300 | 298 |
| 407 | 20231121 | 120800 | 36042803000 | 102400 | 102400 | 102400 | 102300 | 133 |
| 408 | 20231121 | 120700 | 36029184400 | 102300 | 102300 | 102400 | 102200 | 215 |
| 409 | 20231121 | 120600 | 36007189200 | 102300 | 102400 | 102400 | 102300 | 453 |
| 410 | 20231121 | 120500 | 35960819800 | 102400 | 102300 | 102400 | 102300 | 526 |
| 411 | 20231121 | 120400 | 35907004100 | 102400 | 102500 | 102500 | 102400 | 461 |
| 412 | 20231121 | 120300 | 35859769800 | 102600 | 102500 | 102700 | 102500 | 182 |
| 413 | 20231121 | 120200 | 35841096700 | 102400 | 102500 | 102600 | 102400 | 214 |
| 414 | 20231121 | 120100 | 35819161500 | 102500 | 102700 | 102700 | 102300 | 523 |
| 415 | 20231121 | 120000 | 35765524500 | 102700 | 102300 | 102700 | 102300 | 1479 |
| 416 | 20231121 | 115900 | 35613807000 | 102300 | 102200 | 102300 | 102100 | 760 |
| 417 | 20231121 | 115800 | 35536144000 | 102300 | 102400 | 102400 | 102300 | 333 |
| 418 | 20231121 | 115700 | 35502068800 | 102300 | 102300 | 102400 | 102300 | 377 |
| 419 | 20231121 | 115600 | 35463472000 | 102400 | 102500 | 102500 | 102100 | 1747 |
| 420 | 20231121 | 115500 | 35284827100 | 102500 | 102700 | 102700 | 102500 | 648 |
| 421 | 20231121 | 115400 | 35218355700 | 102700 | 102700 | 102800 | 102600 | 438 |
| 422 | 20231121 | 115300 | 35173364900 | 102700 | 102600 | 102700 | 102600 | 93 |
| 423 | 20231121 | 115200 | 35163817900 | 102600 | 102600 | 102600 | 102500 | 283 |
| 424 | 20231121 | 115100 | 35134786900 | 102600 | 102600 | 102600 | 102500 | 570 |
| 425 | 20231121 | 115000 | 35076322100 | 102600 | 102600 | 102700 | 102600 | 506 |
| 426 | 20231121 | 114900 | 35024391400 | 102600 | 102500 | 102600 | 102500 | 247 |
| 427 | 20231121 | 114800 | 34999059100 | 102500 | 102500 | 102600 | 102400 | 559 |
| 428 | 20231121 | 114700 | 34941758700 | 102500 | 102600 | 102600 | 102500 | 322 |
| 429 | 20231121 | 114600 | 34908736800 | 102500 | 102600 | 102700 | 102500 | 424 |
| 430 | 20231121 | 114500 | 34865233900 | 102500 | 102800 | 102800 | 102500 | 475 |
| 431 | 20231121 | 114400 | 34816441100 | 102800 | 102600 | 102800 | 102200 | 2230 |
| 432 | 20231121 | 114300 | 34587679300 | 102600 | 102400 | 102600 | 102400 | 893 |
| 433 | 20231121 | 114200 | 34496144000 | 102400 | 102400 | 102400 | 102300 | 478 |
| 434 | 20231121 | 114100 | 34447213000 | 102300 | 102300 | 102400 | 102300 | 208 |
| 435 | 20231121 | 114000 | 34425926300 | 102400 | 102400 | 102400 | 102300 | 871 |
| 436 | 20231121 | 113900 | 34336802600 | 102400 | 102400 | 102400 | 102300 | 307 |
| 437 | 20231121 | 113800 | 34305372800 | 102400 | 102600 | 102600 | 102300 | 857 |
| 438 | 20231121 | 113700 | 34217552600 | 102600 | 102600 | 102600 | 102500 | 327 |
| 439 | 20231121 | 113600 | 34184016500 | 102600 | 102500 | 102700 | 102400 | 1011 |
| 440 | 20231121 | 113500 | 34080301200 | 102400 | 102600 | 102600 | 102400 | 458 |
| 441 | 20231121 | 113400 | 34033349600 | 102600 | 102700 | 102700 | 102600 | 271 |
| 442 | 20231121 | 113300 | 34005536300 | 102700 | 102800 | 102800 | 102600 | 651 |
| 443 | 20231121 | 113200 | 33938687900 | 102700 | 102800 | 102800 | 102700 | 2258 |
| 444 | 20231121 | 113100 | 33706764400 | 102800 | 102800 | 102800 | 102700 | 765 |
| 445 | 20231121 | 113000 | 33628136100 | 102800 | 102800 | 102800 | 102700 | 580 |
| 446 | 20231121 | 112900 | 33568516100 | 102800 | 102800 | 102800 | 102700 | 2311 |
| 447 | 20231121 | 112800 | 33330955600 | 102700 | 102700 | 102800 | 102600 | 638 |
| 448 | 20231121 | 112700 | 33265435400 | 102700 | 102600 | 102700 | 102600 | 423 |
| 449 | 20231121 | 112600 | 33221995100 | 102600 | 102700 | 102700 | 102600 | 205 |
| 450 | 20231121 | 112500 | 33200946300 | 102600 | 102700 | 102700 | 102600 | 723 |
| 451 | 20231121 | 112400 | 33126737400 | 102600 | 102500 | 102700 | 102500 | 4240 |
| 452 | 20231121 | 112300 | 32691799400 | 102500 | 102400 | 102500 | 102400 | 656 |
| 453 | 20231121 | 112200 | 32624590400 | 102500 | 102400 | 102500 | 102400 | 904 |
| 454 | 20231121 | 112100 | 32531994400 | 102400 | 102500 | 102500 | 102400 | 445 |
| 455 | 20231121 | 112000 | 32486417600 | 102500 | 102500 | 102500 | 102400 | 373 |
| 456 | 20231121 | 111900 | 32448203300 | 102500 | 102500 | 102500 | 102400 | 306 |
| 457 | 20231121 | 111800 | 32416851300 | 102400 | 102500 | 102500 | 102400 | 355 |
| 458 | 20231121 | 111700 | 32380474600 | 102400 | 102400 | 102500 | 102400 | 190 |
| 459 | 20231121 | 111600 | 32361004400 | 102500 | 102400 | 102500 | 102400 | 1285 |
| 460 | 20231121 | 111500 | 32229301600 | 102400 | 102400 | 102500 | 102300 | 352 |
| 461 | 20231121 | 111400 | 32193251600 | 102400 | 102300 | 102400 | 102300 | 185 |
| 462 | 20231121 | 111300 | 32174307800 | 102300 | 102200 | 102400 | 102100 | 1991 |
| 463 | 20231121 | 111200 | 31970747200 | 102300 | 102300 | 102300 | 102200 | 195 |
| 464 | 20231121 | 111100 | 31950799200 | 102300 | 102400 | 102400 | 102200 | 559 |
| 465 | 20231121 | 111000 | 31893606500 | 102400 | 102200 | 102400 | 102200 | 419 |
| 466 | 20231121 | 110900 | 31850743300 | 102200 | 102300 | 102300 | 102200 | 646 |
| 467 | 20231121 | 110800 | 31784672900 | 102200 | 102200 | 102300 | 102100 | 204 |
| 468 | 20231121 | 110700 | 31763819400 | 102100 | 102200 | 102300 | 102100 | 731 |
| 469 | 20231121 | 110600 | 31689117400 | 102300 | 102100 | 102300 | 102100 | 218 |
| 470 | 20231121 | 110500 | 31666838500 | 102200 | 102200 | 102200 | 102100 | 126 |
| 471 | 20231121 | 110400 | 31653965400 | 102200 | 102300 | 102300 | 102000 | 1220 |
| 472 | 20231121 | 110300 | 31529318000 | 102200 | 102400 | 102400 | 102200 | 1069 |
| 473 | 20231121 | 110200 | 31419968200 | 102400 | 102600 | 102600 | 102400 | 985 |
| 474 | 20231121 | 110100 | 31319032400 | 102600 | 102800 | 102800 | 102600 | 1189 |
| 475 | 20231121 | 110000 | 31197001400 | 102700 | 102700 | 102700 | 102600 | 2682 |
| 476 | 20231121 | 105900 | 30921594100 | 102700 | 102600 | 102700 | 102600 | 425 |
| 477 | 20231121 | 105800 | 30877972100 | 102500 | 102600 | 102700 | 102500 | 1612 |
| 478 | 20231121 | 105700 | 30712550400 | 102600 | 102700 | 102700 | 102600 | 805 |
| 479 | 20231121 | 105600 | 30629902200 | 102700 | 102600 | 102700 | 102600 | 1504 |
| 480 | 20231121 | 105500 | 30475510600 | 102600 | 102500 | 102600 | 102500 | 989 |
| 481 | 20231121 | 105400 | 30374083100 | 102500 | 102500 | 102500 | 102400 | 385 |
| 482 | 20231121 | 105300 | 30334621400 | 102500 | 102500 | 102500 | 102400 | 2541 |
| 483 | 20231121 | 105200 | 30074173100 | 102500 | 102300 | 102500 | 102300 | 1818 |
| 484 | 20231121 | 105100 | 29887997800 | 102400 | 102300 | 102400 | 102300 | 486 |
| 485 | 20231121 | 105000 | 29838262400 | 102400 | 102400 | 102400 | 102300 | 354 |
| 486 | 20231121 | 104900 | 29802013900 | 102400 | 102300 | 102400 | 102200 | 951 |
| 487 | 20231121 | 104800 | 29704705600 | 102300 | 102400 | 102400 | 102300 | 361 |
| 488 | 20231121 | 104700 | 29667761000 | 102300 | 102300 | 102400 | 102200 | 1395 |
| 489 | 20231121 | 104600 | 29525049600 | 102300 | 102100 | 102300 | 102100 | 1528 |
| 490 | 20231121 | 104500 | 29368882300 | 102100 | 102000 | 102200 | 102000 | 2991 |
| 491 | 20231121 | 104400 | 29063743800 | 102000 | 101900 | 102000 | 101800 | 1988 |
| 492 | 20231121 | 104300 | 28860997800 | 101900 | 101800 | 101900 | 101800 | 1175 |
| 493 | 20231121 | 104200 | 28741371900 | 101800 | 102000 | 102000 | 101800 | 853 |
| 494 | 20231121 | 104100 | 28654448400 | 102000 | 102000 | 102100 | 101900 | 1707 |
| 495 | 20231121 | 104000 | 28480359600 | 102100 | 102100 | 102200 | 102100 | 1143 |
| 496 | 20231121 | 103900 | 28363647000 | 102100 | 102200 | 102200 | 102100 | 109 |
| 497 | 20231121 | 103800 | 28352513900 | 102200 | 102200 | 102300 | 102100 | 1086 |
| 498 | 20231121 | 103700 | 28241514700 | 102100 | 102300 | 102400 | 102100 | 874 |
| 499 | 20231121 | 103600 | 28152125800 | 102400 | 102400 | 102400 | 102300 | 227 |
| 500 | 20231121 | 103500 | 28128885300 | 102400 | 102300 | 102400 | 102300 | 171 |
| 501 | 20231121 | 103400 | 28111379200 | 102400 | 102300 | 102400 | 102300 | 776 |
| 502 | 20231121 | 103300 | 28031937200 | 102300 | 102400 | 102500 | 102300 | 597 |
| 503 | 20231121 | 103200 | 27970803800 | 102400 | 102400 | 102500 | 102300 | 1472 |
| 504 | 20231121 | 103100 | 27820069100 | 102300 | 102200 | 102400 | 102100 | 902 |
| 505 | 20231121 | 103000 | 27727893000 | 102300 | 102300 | 102400 | 102200 | 724 |
| 506 | 20231121 | 102900 | 27653833100 | 102300 | 102400 | 102400 | 102300 | 1080 |
| 507 | 20231121 | 102800 | 27543334300 | 102300 | 102300 | 102400 | 102300 | 489 |
| 508 | 20231121 | 102700 | 27493292200 | 102400 | 102300 | 102400 | 102200 | 311 |
| 509 | 20231121 | 102600 | 27461466300 | 102200 | 102400 | 102400 | 102200 | 1094 |
| 510 | 20231121 | 102500 | 27349547500 | 102300 | 102300 | 102400 | 102300 | 497 |
| 511 | 20231121 | 102400 | 27298690600 | 102400 | 102400 | 102400 | 102300 | 574 |
| 512 | 20231121 | 102300 | 27239946700 | 102400 | 102300 | 102400 | 102300 | 558 |
| 513 | 20231121 | 102200 | 27182846100 | 102300 | 102100 | 102300 | 102100 | 301 |
| 514 | 20231121 | 102100 | 27152062700 | 102300 | 102300 | 102400 | 102100 | 1106 |
| 515 | 20231121 | 102000 | 27038968800 | 102400 | 102400 | 102500 | 102400 | 1759 |
| 516 | 20231121 | 101900 | 26858811500 | 102400 | 102300 | 102400 | 102300 | 1115 |
| 517 | 20231121 | 101800 | 26744666000 | 102400 | 102400 | 102400 | 102300 | 705 |
| 518 | 20231121 | 101700 | 26672509700 | 102400 | 102200 | 102400 | 102200 | 994 |
| 519 | 20231121 | 101600 | 26570785900 | 102200 | 102200 | 102200 | 102100 | 270 |
| 520 | 20231121 | 101500 | 26543205200 | 102000 | 101900 | 102100 | 101900 | 909 |
| 521 | 20231121 | 101400 | 26450495500 | 102000 | 101800 | 102000 | 101800 | 790 |
| 522 | 20231121 | 101300 | 26370026400 | 101800 | 101900 | 102000 | 101700 | 1035 |
| 523 | 20231121 | 101200 | 26264676800 | 101900 | 102100 | 102400 | 101800 | 1620 |
| 524 | 20231121 | 101100 | 26099371600 | 102100 | 102000 | 102500 | 102000 | 1634 |
| 525 | 20231121 | 101000 | 25932319700 | 102100 | 102600 | 102700 | 102100 | 3143 |
| 526 | 20231121 | 100900 | 25610464100 | 102600 | 102700 | 102800 | 102600 | 2058 |
| 527 | 20231121 | 100800 | 25399147600 | 102700 | 102800 | 102800 | 102700 | 1457 |
| 528 | 20231121 | 100700 | 25249402900 | 102800 | 102600 | 102800 | 102600 | 1534 |
| 529 | 20231121 | 100600 | 25091857900 | 102600 | 102700 | 102800 | 102600 | 1858 |
| 530 | 20231121 | 100500 | 24900977100 | 102700 | 102800 | 102800 | 102600 | 3362 |
| 531 | 20231121 | 100400 | 24555652600 | 102800 | 102600 | 102900 | 102600 | 4418 |
| 532 | 20231121 | 100300 | 24101707700 | 102600 | 102400 | 102700 | 102300 | 4999 |
| 533 | 20231121 | 100200 | 23589179700 | 102400 | 102100 | 102400 | 102100 | 2972 |
| 534 | 20231121 | 100100 | 23285062400 | 102100 | 102300 | 102400 | 102100 | 2708 |
| 535 | 20231121 | 100000 | 23008138600 | 102300 | 102200 | 102300 | 102100 | 4238 |
| 536 | 20231121 | 095900 | 22575098300 | 102200 | 101900 | 102200 | 101900 | 7894 |
| 537 | 20231121 | 095800 | 21769792000 | 101900 | 101800 | 102000 | 101700 | 11565 |
| 538 | 20231121 | 095700 | 20591417700 | 101800 | 101200 | 101800 | 101200 | 20899 |
| 539 | 20231121 | 095600 | 18469929400 | 101300 | 101300 | 101400 | 101200 | 3193 |
| 540 | 20231121 | 095500 | 18146527500 | 101300 | 101300 | 101400 | 101200 | 863 |
| 541 | 20231121 | 095400 | 18059099700 | 101300 | 101400 | 101400 | 101200 | 930 |
| 542 | 20231121 | 095300 | 17964903300 | 101300 | 101000 | 101400 | 100900 | 3806 |
| 543 | 20231121 | 095200 | 17579848900 | 101000 | 100600 | 101000 | 100600 | 2282 |
| 544 | 20231121 | 095100 | 17349574200 | 100500 | 100400 | 100600 | 100400 | 835 |
| 545 | 20231121 | 095000 | 17265653700 | 100400 | 100400 | 100400 | 100300 | 73 |
| 546 | 20231121 | 094900 | 17258328300 | 100400 | 100300 | 100500 | 100300 | 712 |
| 547 | 20231121 | 094800 | 17186850500 | 100400 | 100200 | 100400 | 100100 | 127 |
| 548 | 20231121 | 094700 | 17174118700 | 100100 | 100300 | 100400 | 100100 | 500 |
| 549 | 20231121 | 094600 | 17123983900 | 100300 | 100200 | 100500 | 100200 | 1471 |
| 550 | 20231121 | 094500 | 16976345100 | 100300 | 100200 | 100300 | 100000 | 1996 |
| 551 | 20231121 | 094400 | 16776495800 | 100200 | 100000 | 100200 | 100000 | 1318 |
| 552 | 20231121 | 094300 | 16644551400 | 100000 | 99900 | 100200 | 99800 | 1647 |
| 553 | 20231121 | 094200 | 16479945900 | 100000 | 100100 | 100200 | 99800 | 3309 |
| 554 | 20231121 | 094100 | 16148987400 | 100200 | 100300 | 100300 | 100100 | 2337 |
| 555 | 20231121 | 094000 | 15914838300 | 100300 | 100200 | 100300 | 100200 | 533 |
| 556 | 20231121 | 093900 | 15861384900 | 100300 | 100300 | 100400 | 100300 | 985 |
| 557 | 20231121 | 093800 | 15762557800 | 100400 | 100300 | 100400 | 100200 | 1228 |
| 558 | 20231121 | 093700 | 15639381200 | 100300 | 100300 | 100500 | 100300 | 1144 |
| 559 | 20231121 | 093600 | 15524569100 | 100300 | 100400 | 100400 | 100300 | 1272 |
| 560 | 20231121 | 093500 | 15396977000 | 100400 | 100500 | 100500 | 100300 | 1045 |
| 561 | 20231121 | 093400 | 15292089200 | 100600 | 100900 | 100900 | 100600 | 2106 |
| 562 | 20231121 | 093300 | 15080014500 | 100900 | 100800 | 101000 | 100700 | 968 |
| 563 | 20231121 | 093200 | 14982377400 | 100800 | 101200 | 101300 | 100700 | 2736 |
| 564 | 20231121 | 093100 | 14705690200 | 101200 | 101400 | 101500 | 101200 | 4308 |
| 565 | 20231121 | 093000 | 14269017200 | 101400 | 101400 | 101500 | 101300 | 3189 |
| 566 | 20231121 | 092900 | 13945504000 | 101300 | 100900 | 101400 | 100900 | 7678 |
| 567 | 20231121 | 092800 | 13168737200 | 101000 | 100700 | 101000 | 100700 | 4030 |
| 568 | 20231121 | 092700 | 12762222900 | 100800 | 100200 | 100800 | 100200 | 1000 |
| 569 | 20231121 | 092600 | 12661659500 | 100200 | 100100 | 100300 | 100000 | 1244 |
| 570 | 20231121 | 092500 | 12537046300 | 100200 | 100700 | 100700 | 100100 | 2507 |
| 571 | 20231121 | 092400 | 12285283800 | 100700 | 100900 | 100900 | 100700 | 1253 |
| 572 | 20231121 | 092300 | 12158969500 | 100900 | 100700 | 100900 | 100600 | 3492 |
| 573 | 20231121 | 092200 | 11806990600 | 100700 | 100500 | 100700 | 100500 | 1241 |
| 574 | 20231121 | 092100 | 11682126900 | 100600 | 100400 | 100600 | 100400 | 1747 |
| 575 | 20231121 | 092000 | 11506499900 | 100400 | 100300 | 100600 | 100200 | 1797 |
| 576 | 20231121 | 091900 | 11326053900 | 100400 | 100200 | 100400 | 100100 | 1378 |
| 577 | 20231121 | 091800 | 11187834100 | 100100 | 100200 | 100200 | 100100 | 1257 |
| 578 | 20231121 | 091700 | 11061927200 | 100200 | 100200 | 100400 | 99900 | 6200 |
| 579 | 20231121 | 091600 | 10441213700 | 100200 | 100600 | 100700 | 100200 | 2366 |
| 580 | 20231121 | 091500 | 10203515000 | 100600 | 100800 | 100900 | 100300 | 3078 |
| 581 | 20231121 | 091400 | 9894158300 | 100800 | 101100 | 101200 | 100600 | 2490 |
| 582 | 20231121 | 091300 | 9642669300 | 101000 | 100600 | 101200 | 100600 | 3475 |
| 583 | 20231121 | 091200 | 9291619100 | 100900 | 101300 | 101300 | 100400 | 5423 |
| 584 | 20231121 | 091100 | 8743680200 | 101300 | 101600 | 101600 | 101300 | 4715 |
| 585 | 20231121 | 091000 | 8265568800 | 101600 | 101600 | 101700 | 101000 | 11347 |
| 586 | 20231121 | 090900 | 7114078100 | 101700 | 100500 | 101700 | 100300 | 15105 |
| 587 | 20231121 | 090800 | 5587822000 | 100500 | 99600 | 100500 | 99500 | 23552 |
| 588 | 20231121 | 090700 | 3234138200 | 99500 | 99400 | 99600 | 99300 | 5523 |
| 589 | 20231121 | 090600 | 2684645300 | 99400 | 99600 | 99700 | 99400 | 3259 |
| 590 | 20231121 | 090500 | 2360144400 | 99600 | 99400 | 99700 | 99300 | 6212 |
| 591 | 20231121 | 090400 | 1742125200 | 99400 | 99000 | 99400 | 98800 | 6548 |
| 592 | 20231121 | 090300 | 1093021700 | 99000 | 99000 | 99200 | 98800 | 3147 |
| 593 | 20231121 | 090200 | 781467000 | 99000 | 98900 | 99200 | 98500 | 3508 |
| 594 | 20231121 | 090100 | 434514500 | 98900 | 98500 | 98900 | 98500 | 1593 |
| 595 | 20231121 | 090000 | 277280100 | 98600 | 98600 | 98900 | 98500 | 2810 |