34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 192400 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 13985 |
| 3 | 20231124 | 192300 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 4 | 20231124 | 192200 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 5 | 20231124 | 192100 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 6 | 20231124 | 192000 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 7 | 20231124 | 191900 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 8 | 20231124 | 191800 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 9 | 20231124 | 191700 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 10 | 20231124 | 191600 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 11 | 20231124 | 191500 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 12 | 20231124 | 191400 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 13 | 20231124 | 191300 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 14 | 20231124 | 191200 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 15 | 20231124 | 191100 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 16 | 20231124 | 191000 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 17 | 20231124 | 190900 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 18 | 20231124 | 190800 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 19 | 20231124 | 190700 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 20 | 20231124 | 190600 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 21 | 20231124 | 190500 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 22 | 20231124 | 190400 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 23 | 20231124 | 190300 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 24 | 20231124 | 190200 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 25 | 20231124 | 190100 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 26 | 20231124 | 190000 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 27 | 20231124 | 185900 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 28 | 20231124 | 185800 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 29 | 20231124 | 185700 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 30 | 20231124 | 185600 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 31 | 20231124 | 185500 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 32 | 20231124 | 185400 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 13985 |
| 33 | 20231124 | 185300 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 34 | 20231124 | 185200 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 35 | 20231124 | 185100 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 36 | 20231124 | 185000 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 37 | 20231124 | 184900 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 38 | 20231124 | 184800 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 39 | 20231124 | 184700 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 40 | 20231124 | 184600 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 41 | 20231124 | 184500 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 42 | 20231124 | 184400 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 43 | 20231124 | 184300 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 44 | 20231124 | 184200 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 45 | 20231124 | 184100 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 46 | 20231124 | 184000 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 47 | 20231124 | 183900 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 48 | 20231124 | 183800 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 49 | 20231124 | 183700 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 50 | 20231124 | 183600 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 51 | 20231124 | 183500 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 52 | 20231124 | 183400 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 53 | 20231124 | 183300 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 54 | 20231124 | 183200 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 55 | 20231124 | 183100 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 56 | 20231124 | 183000 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 57 | 20231124 | 182900 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 58 | 20231124 | 182800 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 59 | 20231124 | 182700 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 60 | 20231124 | 182600 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 61 | 20231124 | 182500 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 62 | 20231124 | 182400 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 13985 |
| 63 | 20231124 | 182300 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 64 | 20231124 | 182200 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 65 | 20231124 | 182100 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 66 | 20231124 | 182000 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 67 | 20231124 | 181900 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 68 | 20231124 | 181800 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 69 | 20231124 | 181700 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 70 | 20231124 | 181600 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 71 | 20231124 | 181500 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 72 | 20231124 | 181400 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 73 | 20231124 | 181300 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 74 | 20231124 | 181200 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 75 | 20231124 | 181100 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 76 | 20231124 | 181000 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 77 | 20231124 | 180900 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 78 | 20231124 | 180800 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 79 | 20231124 | 180700 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 80 | 20231124 | 180600 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 81 | 20231124 | 180500 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 82 | 20231124 | 180400 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 83 | 20231124 | 180300 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 84 | 20231124 | 180200 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 85 | 20231124 | 180100 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 86 | 20231124 | 180000 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 87 | 20231124 | 175900 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 88 | 20231124 | 175800 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 89 | 20231124 | 175700 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 90 | 20231124 | 175600 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 91 | 20231124 | 175500 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 92 | 20231124 | 175400 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 13985 |
| 93 | 20231124 | 175300 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 94 | 20231124 | 175200 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 95 | 20231124 | 175100 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 96 | 20231124 | 175000 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 97 | 20231124 | 174900 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 98 | 20231124 | 174800 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 99 | 20231124 | 174700 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 100 | 20231124 | 174600 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 101 | 20231124 | 174500 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 102 | 20231124 | 174400 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 103 | 20231124 | 174300 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 104 | 20231124 | 174200 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 105 | 20231124 | 174100 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 106 | 20231124 | 174000 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 107 | 20231124 | 173900 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 108 | 20231124 | 173800 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 109 | 20231124 | 173700 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 110 | 20231124 | 173600 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 111 | 20231124 | 173500 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 112 | 20231124 | 173400 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 113 | 20231124 | 173300 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 114 | 20231124 | 173200 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 115 | 20231124 | 173100 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 116 | 20231124 | 173000 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 117 | 20231124 | 172900 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 118 | 20231124 | 172800 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 119 | 20231124 | 172700 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 120 | 20231124 | 172600 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 121 | 20231124 | 172500 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 122 | 20231124 | 172400 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 13985 |
| 123 | 20231124 | 172300 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 124 | 20231124 | 172200 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 125 | 20231124 | 172100 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 126 | 20231124 | 172000 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 127 | 20231124 | 171900 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 128 | 20231124 | 171800 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 129 | 20231124 | 171700 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 130 | 20231124 | 171600 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 131 | 20231124 | 171500 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 132 | 20231124 | 171400 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 133 | 20231124 | 171300 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 134 | 20231124 | 171200 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 135 | 20231124 | 171100 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 136 | 20231124 | 171000 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 137 | 20231124 | 170900 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 138 | 20231124 | 170800 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 139 | 20231124 | 170700 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 140 | 20231124 | 170600 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 141 | 20231124 | 170500 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 142 | 20231124 | 170400 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 143 | 20231124 | 170300 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 144 | 20231124 | 170200 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 145 | 20231124 | 170100 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 146 | 20231124 | 170000 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 147 | 20231124 | 165900 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 148 | 20231124 | 165800 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 149 | 20231124 | 165700 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 150 | 20231124 | 165600 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 151 | 20231124 | 165500 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 152 | 20231124 | 165400 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 13985 |
| 153 | 20231124 | 165300 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 154 | 20231124 | 165200 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 155 | 20231124 | 165100 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 156 | 20231124 | 165000 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 157 | 20231124 | 164900 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 158 | 20231124 | 164800 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 159 | 20231124 | 164700 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 160 | 20231124 | 164600 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 161 | 20231124 | 164500 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 162 | 20231124 | 164400 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 163 | 20231124 | 164300 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 164 | 20231124 | 164200 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 165 | 20231124 | 164100 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 166 | 20231124 | 164000 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 167 | 20231124 | 163900 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 168 | 20231124 | 163800 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 169 | 20231124 | 163700 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 170 | 20231124 | 163600 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 171 | 20231124 | 163500 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 172 | 20231124 | 163400 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 173 | 20231124 | 163300 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 174 | 20231124 | 163200 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 175 | 20231124 | 163100 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 176 | 20231124 | 163000 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 177 | 20231124 | 162900 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 178 | 20231124 | 162800 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 179 | 20231124 | 162700 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 180 | 20231124 | 162600 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 181 | 20231124 | 162500 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 182 | 20231124 | 162400 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 13985 |
| 183 | 20231124 | 162300 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 184 | 20231124 | 162200 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 185 | 20231124 | 162100 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 186 | 20231124 | 162000 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 187 | 20231124 | 161900 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 188 | 20231124 | 161800 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 189 | 20231124 | 161700 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 190 | 20231124 | 161600 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 191 | 20231124 | 161500 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 192 | 20231124 | 161400 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 193 | 20231124 | 161300 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 194 | 20231124 | 161200 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 195 | 20231124 | 161100 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 196 | 20231124 | 161000 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 197 | 20231124 | 160900 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 198 | 20231124 | 160800 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 199 | 20231124 | 160700 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 200 | 20231124 | 160600 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 201 | 20231124 | 160500 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 202 | 20231124 | 160400 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 203 | 20231124 | 160300 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 204 | 20231124 | 160200 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 205 | 20231124 | 160100 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 206 | 20231124 | 160000 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 207 | 20231124 | 155900 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 208 | 20231124 | 155800 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 209 | 20231124 | 155700 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 210 | 20231124 | 155600 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 211 | 20231124 | 155500 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 212 | 20231124 | 155400 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 13985 |
| 213 | 20231124 | 155300 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 214 | 20231124 | 155200 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 215 | 20231124 | 155100 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 216 | 20231124 | 155000 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 217 | 20231124 | 154900 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 218 | 20231124 | 154800 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 219 | 20231124 | 154700 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 220 | 20231124 | 154600 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 221 | 20231124 | 154500 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 222 | 20231124 | 154400 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 223 | 20231124 | 154300 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 224 | 20231124 | 154200 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 225 | 20231124 | 154100 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 226 | 20231124 | 154000 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 227 | 20231124 | 153900 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 228 | 20231124 | 153800 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 229 | 20231124 | 153700 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 230 | 20231124 | 153600 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 231 | 20231124 | 153500 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 232 | 20231124 | 153400 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 233 | 20231124 | 153300 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 234 | 20231124 | 153200 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 235 | 20231124 | 153100 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 236 | 20231124 | 153000 | 42437709000 | 60800 | 60800 | 60800 | 60800 | 13985 |
| 237 | 20231124 | 152900 | 41587421000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 238 | 20231124 | 152800 | 41587421000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 239 | 20231124 | 152700 | 41587421000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 240 | 20231124 | 152600 | 41587421000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 241 | 20231124 | 152500 | 41587421000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 242 | 20231124 | 152400 | 41587421000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 243 | 20231124 | 152300 | 41587421000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 244 | 20231124 | 152200 | 41587421000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 245 | 20231124 | 152100 | 41587421000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 246 | 20231124 | 152000 | 41587421000 | 60800 | 60800 | 60800 | 60800 | 0 |
| 247 | 20231124 | 151900 | 41587421000 | 60800 | 60800 | 60900 | 60700 | 7768 |
| 248 | 20231124 | 151800 | 41115170200 | 60800 | 60800 | 60800 | 60700 | 1227 |
| 249 | 20231124 | 151700 | 41040627500 | 60800 | 60800 | 60800 | 60700 | 831 |
| 250 | 20231124 | 151600 | 40990124200 | 60800 | 60800 | 60800 | 60700 | 1771 |
| 251 | 20231124 | 151500 | 40882547800 | 60700 | 60700 | 60800 | 60700 | 839 |
| 252 | 20231124 | 151400 | 40831592200 | 60700 | 60800 | 60800 | 60700 | 960 |
| 253 | 20231124 | 151300 | 40773279000 | 60700 | 60800 | 60800 | 60700 | 900 |
| 254 | 20231124 | 151200 | 40718619100 | 60700 | 60700 | 60800 | 60700 | 905 |
| 255 | 20231124 | 151100 | 40663615800 | 60700 | 60800 | 60800 | 60700 | 322 |
| 256 | 20231124 | 151000 | 40644048800 | 60800 | 60900 | 60900 | 60700 | 1807 |
| 257 | 20231124 | 150900 | 40534166200 | 60900 | 60700 | 60900 | 60700 | 4153 |
| 258 | 20231124 | 150800 | 40281668300 | 60800 | 60800 | 60800 | 60700 | 1339 |
| 259 | 20231124 | 150700 | 40200344000 | 60800 | 60700 | 60800 | 60700 | 1230 |
| 260 | 20231124 | 150600 | 40125610100 | 60800 | 60800 | 60800 | 60700 | 883 |
| 261 | 20231124 | 150500 | 40071940000 | 60700 | 60800 | 60800 | 60700 | 622 |
| 262 | 20231124 | 150400 | 40034159800 | 60700 | 60700 | 60800 | 60700 | 1128 |
| 263 | 20231124 | 150300 | 39965590900 | 60700 | 60800 | 60800 | 60600 | 1271 |
| 264 | 20231124 | 150200 | 39888386700 | 60700 | 60800 | 60800 | 60600 | 1220 |
| 265 | 20231124 | 150100 | 39814351400 | 60800 | 60700 | 60800 | 60600 | 1394 |
| 266 | 20231124 | 150000 | 39729681700 | 60700 | 60700 | 60800 | 60700 | 1665 |
| 267 | 20231124 | 145900 | 39628530000 | 60700 | 60700 | 60800 | 60700 | 767 |
| 268 | 20231124 | 145800 | 39581934800 | 60700 | 60700 | 60800 | 60600 | 2051 |
| 269 | 20231124 | 145700 | 39457408800 | 60600 | 60600 | 60700 | 60600 | 789 |
| 270 | 20231124 | 145600 | 39409544500 | 60700 | 60700 | 60700 | 60600 | 1441 |
| 271 | 20231124 | 145500 | 39322087300 | 60600 | 60600 | 60700 | 60600 | 538 |
| 272 | 20231124 | 145400 | 39289447200 | 60600 | 60600 | 60700 | 60600 | 2977 |
| 273 | 20231124 | 145300 | 39108841400 | 60700 | 60500 | 60700 | 60500 | 2511 |
| 274 | 20231124 | 145200 | 38956644900 | 60600 | 60600 | 60600 | 60500 | 453 |
| 275 | 20231124 | 145100 | 38929208900 | 60500 | 60600 | 60600 | 60500 | 1945 |
| 276 | 20231124 | 145000 | 38811381200 | 60500 | 60500 | 60700 | 60500 | 2200 |
| 277 | 20231124 | 144900 | 38678128000 | 60600 | 60500 | 60600 | 60500 | 4232 |
| 278 | 20231124 | 144800 | 38422013300 | 60600 | 60500 | 60600 | 60500 | 3057 |
| 279 | 20231124 | 144700 | 38236921300 | 60500 | 60700 | 60700 | 60500 | 1446 |
| 280 | 20231124 | 144600 | 38149304100 | 60700 | 60600 | 60700 | 60600 | 794 |
| 281 | 20231124 | 144500 | 38101156200 | 60700 | 60600 | 60700 | 60600 | 747 |
| 282 | 20231124 | 144400 | 38055845400 | 60700 | 60700 | 60700 | 60600 | 1245 |
| 283 | 20231124 | 144300 | 37980374600 | 60700 | 60700 | 60700 | 60600 | 1476 |
| 284 | 20231124 | 144200 | 37890827200 | 60700 | 60600 | 60700 | 60600 | 815 |
| 285 | 20231124 | 144100 | 37841396500 | 60700 | 60700 | 60700 | 60600 | 1415 |
| 286 | 20231124 | 144000 | 37755518500 | 60700 | 60700 | 60700 | 60600 | 960 |
| 287 | 20231124 | 143900 | 37697316400 | 60700 | 60700 | 60700 | 60500 | 1930 |
| 288 | 20231124 | 143800 | 37580236200 | 60700 | 60600 | 60700 | 60500 | 3689 |
| 289 | 20231124 | 143700 | 37356655100 | 60700 | 60800 | 60800 | 60600 | 2757 |
| 290 | 20231124 | 143600 | 37189354400 | 60800 | 60900 | 60900 | 60700 | 1403 |
| 291 | 20231124 | 143500 | 37104055100 | 60900 | 60900 | 60900 | 60800 | 1629 |
| 292 | 20231124 | 143400 | 37004993400 | 60900 | 60900 | 60900 | 60800 | 1385 |
| 293 | 20231124 | 143300 | 36920697100 | 60900 | 60800 | 60900 | 60800 | 735 |
| 294 | 20231124 | 143200 | 36875959900 | 60800 | 60800 | 60900 | 60800 | 1165 |
| 295 | 20231124 | 143100 | 36805113600 | 60800 | 60900 | 60900 | 60800 | 2595 |
| 296 | 20231124 | 143000 | 36647325300 | 60800 | 60900 | 60900 | 60800 | 1557 |
| 297 | 20231124 | 142900 | 36552614100 | 60900 | 60800 | 60900 | 60800 | 571 |
| 298 | 20231124 | 142800 | 36517871100 | 60800 | 60800 | 60900 | 60800 | 1068 |
| 299 | 20231124 | 142700 | 36452912200 | 60900 | 60900 | 60900 | 60800 | 1168 |
| 300 | 20231124 | 142600 | 36381851600 | 60900 | 60900 | 61000 | 60800 | 783 |
| 301 | 20231124 | 142500 | 36334164200 | 60900 | 60900 | 61000 | 60900 | 4704 |
| 302 | 20231124 | 142400 | 36047605500 | 61000 | 60900 | 61000 | 60900 | 791 |
| 303 | 20231124 | 142300 | 35999381300 | 60900 | 61000 | 61000 | 60900 | 3025 |
| 304 | 20231124 | 142200 | 35815060200 | 61000 | 60900 | 61000 | 60900 | 2597 |
| 305 | 20231124 | 142100 | 35656658500 | 60900 | 61000 | 61000 | 60900 | 1436 |
| 306 | 20231124 | 142000 | 35569097700 | 61000 | 60900 | 61000 | 60900 | 1656 |
| 307 | 20231124 | 141900 | 35468137300 | 61000 | 60900 | 61000 | 60900 | 2461 |
| 308 | 20231124 | 141800 | 35318137300 | 60900 | 61000 | 61000 | 60900 | 2118 |
| 309 | 20231124 | 141700 | 35188975200 | 61000 | 60900 | 61000 | 60900 | 1130 |
| 310 | 20231124 | 141600 | 35120082500 | 60900 | 61000 | 61000 | 60900 | 2601 |
| 311 | 20231124 | 141500 | 34961484700 | 60900 | 60900 | 61000 | 60900 | 2540 |
| 312 | 20231124 | 141400 | 34806597800 | 60900 | 60800 | 61000 | 60800 | 11628 |
| 313 | 20231124 | 141300 | 34098417000 | 60800 | 60800 | 60900 | 60800 | 1079 |
| 314 | 20231124 | 141200 | 34032736300 | 60900 | 60800 | 60900 | 60800 | 1492 |
| 315 | 20231124 | 141100 | 33941917300 | 60800 | 60800 | 60900 | 60800 | 4266 |
| 316 | 20231124 | 141000 | 33682474200 | 60800 | 60900 | 60900 | 60800 | 1292 |
| 317 | 20231124 | 140900 | 33603838800 | 60900 | 60800 | 60900 | 60800 | 2157 |
| 318 | 20231124 | 140800 | 33472562800 | 60800 | 60800 | 60900 | 60800 | 901 |
| 319 | 20231124 | 140700 | 33417711000 | 60800 | 60800 | 60900 | 60800 | 1022 |
| 320 | 20231124 | 140600 | 33355491700 | 60900 | 60800 | 60900 | 60800 | 1632 |
| 321 | 20231124 | 140500 | 33256217700 | 60800 | 60900 | 60900 | 60800 | 2463 |
| 322 | 20231124 | 140400 | 33106234600 | 60800 | 60900 | 60900 | 60800 | 838 |
| 323 | 20231124 | 140300 | 33055224500 | 60900 | 60800 | 60900 | 60800 | 1328 |
| 324 | 20231124 | 140200 | 32974410800 | 60900 | 60900 | 60900 | 60800 | 1645 |
| 325 | 20231124 | 140100 | 32874326900 | 60800 | 60800 | 60900 | 60700 | 7397 |
| 326 | 20231124 | 140000 | 32424510700 | 60800 | 60700 | 60800 | 60700 | 1856 |
| 327 | 20231124 | 135900 | 32311677500 | 60800 | 60800 | 60800 | 60700 | 872 |
| 328 | 20231124 | 135800 | 32258686100 | 60700 | 60700 | 60800 | 60700 | 615 |
| 329 | 20231124 | 135700 | 32221296900 | 60700 | 60800 | 60800 | 60700 | 717 |
| 330 | 20231124 | 135600 | 32177713100 | 60800 | 60800 | 60800 | 60700 | 1465 |
| 331 | 20231124 | 135500 | 32088706700 | 60700 | 60800 | 60800 | 60700 | 849 |
| 332 | 20231124 | 135400 | 32037096100 | 60700 | 60800 | 60800 | 60700 | 2782 |
| 333 | 20231124 | 135300 | 31867964100 | 60800 | 60800 | 60800 | 60700 | 875 |
| 334 | 20231124 | 135200 | 31814783500 | 60800 | 60700 | 60800 | 60600 | 10618 |
| 335 | 20231124 | 135100 | 31170262400 | 60700 | 60700 | 60700 | 60600 | 477 |
| 336 | 20231124 | 135000 | 31141330000 | 60700 | 60700 | 60700 | 60600 | 708 |
| 337 | 20231124 | 134900 | 31098360700 | 60700 | 60600 | 60700 | 60500 | 4901 |
| 338 | 20231124 | 134800 | 30801361300 | 60600 | 60600 | 60600 | 60500 | 702 |
| 339 | 20231124 | 134700 | 30758849200 | 60600 | 60600 | 60600 | 60500 | 874 |
| 340 | 20231124 | 134600 | 30705893900 | 60600 | 60600 | 60600 | 60500 | 718 |
| 341 | 20231124 | 134500 | 30662398300 | 60600 | 60500 | 60600 | 60500 | 435 |
| 342 | 20231124 | 134400 | 30636051800 | 60600 | 60600 | 60600 | 60500 | 1160 |
| 343 | 20231124 | 134300 | 30565831500 | 60600 | 60600 | 60600 | 60500 | 412 |
| 344 | 20231124 | 134200 | 30540877400 | 60600 | 60600 | 60600 | 60500 | 266 |
| 345 | 20231124 | 134100 | 30524766200 | 60500 | 60500 | 60600 | 60500 | 944 |
| 346 | 20231124 | 134000 | 30467623300 | 60500 | 60600 | 60600 | 60500 | 4754 |
| 347 | 20231124 | 133900 | 30179845400 | 60600 | 60400 | 60600 | 60400 | 1321 |
| 348 | 20231124 | 133800 | 30099903100 | 60500 | 60500 | 60600 | 60500 | 1779 |
| 349 | 20231124 | 133700 | 29992243100 | 60500 | 60600 | 60600 | 60500 | 418 |
| 350 | 20231124 | 133600 | 29966926000 | 60600 | 60500 | 60600 | 60400 | 1761 |
| 351 | 20231124 | 133500 | 29860362400 | 60500 | 60500 | 60500 | 60400 | 419 |
| 352 | 20231124 | 133400 | 29835018900 | 60500 | 60400 | 60500 | 60400 | 1320 |
| 353 | 20231124 | 133300 | 29755227800 | 60500 | 60500 | 60500 | 60400 | 475 |
| 354 | 20231124 | 133200 | 29726498000 | 60500 | 60500 | 60500 | 60400 | 1135 |
| 355 | 20231124 | 133100 | 29657895500 | 60500 | 60500 | 60500 | 60400 | 695 |
| 356 | 20231124 | 133000 | 29615852700 | 60400 | 60400 | 60500 | 60400 | 600 |
| 357 | 20231124 | 132900 | 29579581800 | 60400 | 60400 | 60500 | 60400 | 520 |
| 358 | 20231124 | 132800 | 29548144100 | 60500 | 60400 | 60500 | 60400 | 1322 |
| 359 | 20231124 | 132700 | 29468274300 | 60500 | 60500 | 60500 | 60400 | 425 |
| 360 | 20231124 | 132600 | 29442566100 | 60400 | 60400 | 60500 | 60400 | 1976 |
| 361 | 20231124 | 132500 | 29323161500 | 60500 | 60600 | 60600 | 60500 | 909 |
| 362 | 20231124 | 132400 | 29268163700 | 60600 | 60600 | 60600 | 60500 | 2858 |
| 363 | 20231124 | 132300 | 29095211100 | 60600 | 60500 | 60600 | 60500 | 1323 |
| 364 | 20231124 | 132200 | 29015061700 | 60600 | 60600 | 60600 | 60500 | 1008 |
| 365 | 20231124 | 132100 | 28953989200 | 60500 | 60600 | 60600 | 60500 | 401 |
| 366 | 20231124 | 132000 | 28929706100 | 60500 | 60600 | 60600 | 60500 | 1047 |
| 367 | 20231124 | 131900 | 28866268800 | 60600 | 60600 | 60600 | 60500 | 494 |
| 368 | 20231124 | 131800 | 28836347800 | 60500 | 60600 | 60600 | 60500 | 409 |
| 369 | 20231124 | 131700 | 28811565900 | 60500 | 60600 | 60600 | 60500 | 944 |
| 370 | 20231124 | 131600 | 28754365500 | 60500 | 60500 | 60600 | 60500 | 402 |
| 371 | 20231124 | 131500 | 28730015700 | 60600 | 60500 | 60600 | 60500 | 524 |
| 372 | 20231124 | 131400 | 28698282300 | 60600 | 60600 | 60600 | 60500 | 1720 |
| 373 | 20231124 | 131300 | 28594069600 | 60500 | 60600 | 60600 | 60500 | 504 |
| 374 | 20231124 | 131200 | 28563570900 | 60600 | 60600 | 60600 | 60500 | 215 |
| 375 | 20231124 | 131100 | 28550545700 | 60600 | 60500 | 60600 | 60500 | 560 |
| 376 | 20231124 | 131000 | 28516623000 | 60600 | 60500 | 60600 | 60500 | 470 |
| 377 | 20231124 | 130900 | 28488156400 | 60500 | 60600 | 60600 | 60500 | 1103 |
| 378 | 20231124 | 130800 | 28421391900 | 60600 | 60600 | 60600 | 60500 | 568 |
| 379 | 20231124 | 130700 | 28386979000 | 60500 | 60600 | 60600 | 60500 | 1346 |
| 380 | 20231124 | 130600 | 28305523100 | 60600 | 60600 | 60600 | 60500 | 421 |
| 381 | 20231124 | 130500 | 28280020900 | 60500 | 60600 | 60600 | 60500 | 1604 |
| 382 | 20231124 | 130400 | 28182833800 | 60600 | 60500 | 60600 | 60500 | 795 |
| 383 | 20231124 | 130300 | 28134693700 | 60500 | 60500 | 60600 | 60500 | 488 |
| 384 | 20231124 | 130200 | 28105148900 | 60500 | 60500 | 60600 | 60400 | 3204 |
| 385 | 20231124 | 130100 | 27911295200 | 60500 | 60500 | 60500 | 60400 | 195 |
| 386 | 20231124 | 130000 | 27899504200 | 60400 | 60400 | 60500 | 60400 | 1649 |
| 387 | 20231124 | 125900 | 27799889100 | 60400 | 60500 | 60500 | 60400 | 1046 |
| 388 | 20231124 | 125800 | 27736679100 | 60500 | 60400 | 60500 | 60400 | 1571 |
| 389 | 20231124 | 125700 | 27641756800 | 60400 | 60500 | 60500 | 60400 | 284 |
| 390 | 20231124 | 125600 | 27624583900 | 60500 | 60500 | 60500 | 60400 | 685 |
| 391 | 20231124 | 125500 | 27583165800 | 60500 | 60400 | 60500 | 60400 | 302 |
| 392 | 20231124 | 125400 | 27564902200 | 60500 | 60500 | 60500 | 60400 | 435 |
| 393 | 20231124 | 125300 | 27538594200 | 60400 | 60600 | 60600 | 60400 | 2584 |
| 394 | 20231124 | 125200 | 27382233200 | 60600 | 60500 | 60600 | 60500 | 372 |
| 395 | 20231124 | 125100 | 27359707800 | 60500 | 60600 | 60600 | 60500 | 1093 |
| 396 | 20231124 | 125000 | 27293490700 | 60600 | 60600 | 60600 | 60500 | 538 |
| 397 | 20231124 | 124900 | 27260909000 | 60600 | 60500 | 60600 | 60500 | 1095 |
| 398 | 20231124 | 124800 | 27194639900 | 60500 | 60600 | 60600 | 60500 | 1503 |
| 399 | 20231124 | 124700 | 27103679600 | 60600 | 60600 | 60600 | 60500 | 1308 |
| 400 | 20231124 | 124600 | 27024516800 | 60600 | 60600 | 60600 | 60500 | 1012 |
| 401 | 20231124 | 124500 | 26963237800 | 60600 | 60500 | 60600 | 60500 | 1056 |
| 402 | 20231124 | 124400 | 26899306600 | 60600 | 60500 | 60600 | 60500 | 773 |
| 403 | 20231124 | 124300 | 26852498000 | 60600 | 60600 | 60600 | 60500 | 401 |
| 404 | 20231124 | 124200 | 26828216500 | 60600 | 60600 | 60600 | 60500 | 958 |
| 405 | 20231124 | 124100 | 26770184400 | 60600 | 60500 | 60600 | 60500 | 510 |
| 406 | 20231124 | 124000 | 26739302100 | 60600 | 60600 | 60600 | 60500 | 1397 |
| 407 | 20231124 | 123900 | 26654749100 | 60600 | 60500 | 60600 | 60500 | 351 |
| 408 | 20231124 | 123800 | 26633484400 | 60500 | 60600 | 60600 | 60500 | 444 |
| 409 | 20231124 | 123700 | 26606588500 | 60600 | 60600 | 60600 | 60500 | 547 |
| 410 | 20231124 | 123600 | 26573445900 | 60600 | 60500 | 60600 | 60500 | 401 |
| 411 | 20231124 | 123500 | 26549154300 | 60600 | 60500 | 60600 | 60500 | 524 |
| 412 | 20231124 | 123400 | 26517413900 | 60600 | 60600 | 60600 | 60500 | 738 |
| 413 | 20231124 | 123300 | 26472703600 | 60500 | 60600 | 60600 | 60500 | 784 |
| 414 | 20231124 | 123200 | 26425223600 | 60600 | 60600 | 60600 | 60500 | 913 |
| 415 | 20231124 | 123100 | 26369897300 | 60600 | 60600 | 60600 | 60500 | 772 |
| 416 | 20231124 | 123000 | 26323143200 | 60500 | 60500 | 60600 | 60500 | 1490 |
| 417 | 20231124 | 122900 | 26232934100 | 60600 | 60600 | 60600 | 60500 | 1019 |
| 418 | 20231124 | 122800 | 26171192200 | 60600 | 60600 | 60700 | 60500 | 2279 |
| 419 | 20231124 | 122700 | 26033069500 | 60600 | 60700 | 60700 | 60600 | 853 |
| 420 | 20231124 | 122600 | 25981324200 | 60700 | 60600 | 60700 | 60600 | 1029 |
| 421 | 20231124 | 122500 | 25918920100 | 60600 | 60600 | 60700 | 60500 | 1786 |
| 422 | 20231124 | 122400 | 25810687200 | 60600 | 60600 | 60700 | 60500 | 2933 |
| 423 | 20231124 | 122300 | 25632940600 | 60700 | 60600 | 60700 | 60600 | 2104 |
| 424 | 20231124 | 122200 | 25505358200 | 60700 | 60600 | 60700 | 60600 | 920 |
| 425 | 20231124 | 122100 | 25449542500 | 60600 | 60500 | 60700 | 60500 | 6037 |
| 426 | 20231124 | 122000 | 25083691100 | 60600 | 60500 | 60600 | 60500 | 1025 |
| 427 | 20231124 | 121900 | 25021581900 | 60500 | 60500 | 60500 | 60400 | 3224 |
| 428 | 20231124 | 121800 | 24826531800 | 60500 | 60500 | 60500 | 60400 | 4138 |
| 429 | 20231124 | 121700 | 24576185600 | 60500 | 60400 | 60500 | 60400 | 902 |
| 430 | 20231124 | 121600 | 24521616500 | 60400 | 60400 | 60500 | 60300 | 3556 |
| 431 | 20231124 | 121500 | 24306815500 | 60400 | 60300 | 60400 | 60300 | 312 |
| 432 | 20231124 | 121400 | 24287976300 | 60300 | 60300 | 60400 | 60300 | 958 |
| 433 | 20231124 | 121300 | 24230117200 | 60300 | 60400 | 60400 | 60300 | 427 |
| 434 | 20231124 | 121200 | 24204327600 | 60400 | 60400 | 60400 | 60300 | 561 |
| 435 | 20231124 | 121100 | 24170447200 | 60400 | 60400 | 60400 | 60300 | 1214 |
| 436 | 20231124 | 121000 | 24097182700 | 60400 | 60400 | 60400 | 60300 | 373 |
| 437 | 20231124 | 120900 | 24074687200 | 60400 | 60400 | 60400 | 60300 | 433 |
| 438 | 20231124 | 120800 | 24048544400 | 60300 | 60400 | 60400 | 60300 | 514 |
| 439 | 20231124 | 120700 | 24017515800 | 60300 | 60400 | 60400 | 60300 | 746 |
| 440 | 20231124 | 120600 | 23972482400 | 60400 | 60300 | 60400 | 60300 | 217 |
| 441 | 20231124 | 120500 | 23959389000 | 60300 | 60300 | 60400 | 60300 | 938 |
| 442 | 20231124 | 120400 | 23902756100 | 60300 | 60300 | 60400 | 60300 | 673 |
| 443 | 20231124 | 120300 | 23862156100 | 60400 | 60300 | 60400 | 60300 | 2560 |
| 444 | 20231124 | 120200 | 23707761900 | 60300 | 60300 | 60400 | 60200 | 1599 |
| 445 | 20231124 | 120100 | 23611335600 | 60300 | 60300 | 60300 | 60200 | 871 |
| 446 | 20231124 | 120000 | 23558822300 | 60300 | 60300 | 60400 | 60300 | 1969 |
| 447 | 20231124 | 115900 | 23440077000 | 60300 | 60300 | 60400 | 60300 | 1089 |
| 448 | 20231124 | 115800 | 23374372400 | 60400 | 60300 | 60400 | 60200 | 1945 |
| 449 | 20231124 | 115700 | 23257086500 | 60300 | 60200 | 60300 | 60200 | 328 |
| 450 | 20231124 | 115600 | 23237310800 | 60200 | 60300 | 60300 | 60200 | 5734 |
| 451 | 20231124 | 115500 | 22891553600 | 60300 | 60300 | 60300 | 60200 | 952 |
| 452 | 20231124 | 115400 | 22834190700 | 60200 | 60200 | 60300 | 60200 | 556 |
| 453 | 20231124 | 115300 | 22800706300 | 60200 | 60200 | 60300 | 60200 | 914 |
| 454 | 20231124 | 115200 | 22745648200 | 60300 | 60300 | 60300 | 60200 | 766 |
| 455 | 20231124 | 115100 | 22699518300 | 60300 | 60300 | 60300 | 60200 | 548 |
| 456 | 20231124 | 115000 | 22666487600 | 60300 | 60200 | 60300 | 60200 | 1054 |
| 457 | 20231124 | 114900 | 22602967400 | 60300 | 60200 | 60300 | 60200 | 451 |
| 458 | 20231124 | 114800 | 22575782000 | 60200 | 60200 | 60300 | 60200 | 445 |
| 459 | 20231124 | 114700 | 22548964000 | 60300 | 60300 | 60300 | 60200 | 874 |
| 460 | 20231124 | 114600 | 22496265200 | 60300 | 60200 | 60300 | 60200 | 380 |
| 461 | 20231124 | 114500 | 22473380000 | 60200 | 60200 | 60300 | 60100 | 518 |
| 462 | 20231124 | 114400 | 22442179900 | 60200 | 60200 | 60200 | 60100 | 1128 |
| 463 | 20231124 | 114300 | 22374295700 | 60100 | 60100 | 60200 | 60100 | 1200 |
| 464 | 20231124 | 114200 | 22302160600 | 60100 | 60200 | 60200 | 60100 | 878 |
| 465 | 20231124 | 114100 | 22249305500 | 60100 | 60200 | 60200 | 60100 | 716 |
| 466 | 20231124 | 114000 | 22206202900 | 60100 | 60200 | 60200 | 60100 | 552 |
| 467 | 20231124 | 113900 | 22172999400 | 60200 | 60300 | 60300 | 60100 | 707 |
| 468 | 20231124 | 113800 | 22130442100 | 60300 | 60200 | 60300 | 60100 | 616 |
| 469 | 20231124 | 113700 | 22093355100 | 60200 | 60200 | 60200 | 60100 | 1392 |
| 470 | 20231124 | 113600 | 22009573600 | 60200 | 60200 | 60200 | 60100 | 719 |
| 471 | 20231124 | 113500 | 21966313200 | 60200 | 60200 | 60200 | 60100 | 2313 |
| 472 | 20231124 | 113400 | 21827071500 | 60200 | 60100 | 60200 | 60100 | 452 |
| 473 | 20231124 | 113300 | 21799871900 | 60100 | 60100 | 60200 | 60100 | 711 |
| 474 | 20231124 | 113200 | 21757094700 | 60200 | 60100 | 60200 | 60100 | 767 |
| 475 | 20231124 | 113100 | 21710948800 | 60100 | 60100 | 60100 | 60000 | 4349 |
| 476 | 20231124 | 113000 | 21449611200 | 60000 | 60000 | 60100 | 60000 | 1000 |
| 477 | 20231124 | 112900 | 21389593500 | 60000 | 60000 | 60100 | 60000 | 913 |
| 478 | 20231124 | 112800 | 21334751400 | 60000 | 59900 | 60100 | 59900 | 2845 |
| 479 | 20231124 | 112700 | 21164072200 | 59900 | 59900 | 60000 | 59900 | 1581 |
| 480 | 20231124 | 112600 | 21069214700 | 60000 | 59900 | 60000 | 59900 | 270 |
| 481 | 20231124 | 112500 | 21053017200 | 59900 | 60000 | 60000 | 59900 | 391 |
| 482 | 20231124 | 112400 | 21029565100 | 59900 | 60000 | 60000 | 59900 | 471 |
| 483 | 20231124 | 112300 | 21001341500 | 59900 | 60000 | 60000 | 59900 | 392 |
| 484 | 20231124 | 112200 | 20977833400 | 59900 | 60000 | 60000 | 59900 | 1394 |
| 485 | 20231124 | 112100 | 20894306800 | 60000 | 59900 | 60000 | 59900 | 318 |
| 486 | 20231124 | 112000 | 20875241200 | 60000 | 60000 | 60000 | 59900 | 696 |
| 487 | 20231124 | 111900 | 20833525000 | 60000 | 60000 | 60000 | 59900 | 203 |
| 488 | 20231124 | 111800 | 20821349200 | 59900 | 59900 | 60000 | 59900 | 835 |
| 489 | 20231124 | 111700 | 20771313000 | 59900 | 59900 | 60000 | 59900 | 549 |
| 490 | 20231124 | 111600 | 20738413800 | 60000 | 60000 | 60000 | 59900 | 2232 |
| 491 | 20231124 | 111500 | 20604698200 | 60000 | 59900 | 60000 | 59900 | 1096 |
| 492 | 20231124 | 111400 | 20539023000 | 59900 | 59900 | 60000 | 59900 | 195 |
| 493 | 20231124 | 111300 | 20527329900 | 60000 | 60000 | 60000 | 59900 | 550 |
| 494 | 20231124 | 111200 | 20494351400 | 60000 | 59900 | 60000 | 59900 | 698 |
| 495 | 20231124 | 111100 | 20452517900 | 59900 | 60000 | 60000 | 59900 | 410 |
| 496 | 20231124 | 111000 | 20427938400 | 60000 | 60000 | 60000 | 59900 | 628 |
| 497 | 20231124 | 110900 | 20390263300 | 60000 | 59800 | 60000 | 59800 | 376 |
| 498 | 20231124 | 110800 | 20367736000 | 59900 | 59900 | 59900 | 59800 | 719 |
| 499 | 20231124 | 110700 | 20324694900 | 59900 | 59800 | 59900 | 59800 | 526 |
| 500 | 20231124 | 110600 | 20293199300 | 59900 | 59900 | 59900 | 59800 | 342 |
| 501 | 20231124 | 110500 | 20272717200 | 59900 | 59900 | 60000 | 59800 | 420 |
| 502 | 20231124 | 110400 | 20247567600 | 59900 | 59900 | 59900 | 59800 | 1769 |
| 503 | 20231124 | 110300 | 20141678700 | 60000 | 59900 | 60000 | 59900 | 209 |
| 504 | 20231124 | 110200 | 20129144300 | 59900 | 59900 | 60000 | 59900 | 252 |
| 505 | 20231124 | 110100 | 20114036400 | 60000 | 59900 | 60000 | 59800 | 734 |
| 506 | 20231124 | 110000 | 20070037200 | 59900 | 59900 | 60000 | 59800 | 3431 |
| 507 | 20231124 | 105900 | 19864499600 | 59900 | 60000 | 60000 | 59900 | 1194 |
| 508 | 20231124 | 105800 | 19792945100 | 60000 | 59900 | 60000 | 59900 | 855 |
| 509 | 20231124 | 105700 | 19741650400 | 59900 | 59900 | 60000 | 59900 | 448 |
| 510 | 20231124 | 105600 | 19714776500 | 60000 | 59900 | 60000 | 59900 | 1142 |
| 511 | 20231124 | 105500 | 19646318900 | 60000 | 59900 | 60000 | 59900 | 561 |
| 512 | 20231124 | 105400 | 19612684700 | 60000 | 60000 | 60000 | 59900 | 237 |
| 513 | 20231124 | 105300 | 19598470200 | 60000 | 59900 | 60100 | 59900 | 1789 |
| 514 | 20231124 | 105200 | 19491114000 | 59900 | 59900 | 60000 | 59800 | 1752 |
| 515 | 20231124 | 105100 | 19386177400 | 59800 | 59800 | 60000 | 59800 | 274 |
| 516 | 20231124 | 105000 | 19369768500 | 59900 | 59800 | 60000 | 59800 | 417 |
| 517 | 20231124 | 104900 | 19344780800 | 59900 | 59900 | 59900 | 59800 | 545 |
| 518 | 20231124 | 104800 | 19312149400 | 59800 | 59900 | 60000 | 59800 | 1221 |
| 519 | 20231124 | 104700 | 19239043800 | 59900 | 59900 | 60000 | 59900 | 458 |
| 520 | 20231124 | 104600 | 19211595700 | 59900 | 60000 | 60000 | 59900 | 447 |
| 521 | 20231124 | 104500 | 19184789100 | 60000 | 60100 | 60100 | 60000 | 1188 |
| 522 | 20231124 | 104400 | 19113490200 | 60000 | 60100 | 60200 | 60000 | 946 |
| 523 | 20231124 | 104300 | 19056663500 | 60100 | 60100 | 60200 | 60000 | 1329 |
| 524 | 20231124 | 104200 | 18976825900 | 60000 | 60100 | 60200 | 60000 | 893 |
| 525 | 20231124 | 104100 | 18923141300 | 60100 | 60200 | 60200 | 60000 | 809 |
| 526 | 20231124 | 104000 | 18874513800 | 60200 | 60200 | 60200 | 60000 | 2711 |
| 527 | 20231124 | 103900 | 18711603100 | 60100 | 60200 | 60300 | 60100 | 1770 |
| 528 | 20231124 | 103800 | 18605047400 | 60200 | 60000 | 60300 | 59900 | 24023 |
| 529 | 20231124 | 103700 | 17161383000 | 59900 | 59900 | 60000 | 59800 | 874 |
| 530 | 20231124 | 103600 | 17109030000 | 59900 | 59900 | 60000 | 59800 | 1577 |
| 531 | 20231124 | 103500 | 17014598700 | 59900 | 60000 | 60000 | 59900 | 635 |
| 532 | 20231124 | 103400 | 16976531800 | 60000 | 59800 | 60000 | 59800 | 2332 |
| 533 | 20231124 | 103300 | 16836857000 | 59800 | 59800 | 59900 | 59800 | 535 |
| 534 | 20231124 | 103200 | 16804835000 | 59900 | 59700 | 59900 | 59700 | 1304 |
| 535 | 20231124 | 103100 | 16726864300 | 59800 | 59800 | 59800 | 59700 | 1992 |
| 536 | 20231124 | 103000 | 16607746300 | 59800 | 59800 | 59900 | 59700 | 853 |
| 537 | 20231124 | 102900 | 16556731900 | 59800 | 59800 | 59800 | 59700 | 820 |
| 538 | 20231124 | 102800 | 16507713000 | 59800 | 59800 | 59800 | 59700 | 1783 |
| 539 | 20231124 | 102700 | 16401131500 | 59800 | 59900 | 59900 | 59700 | 2181 |
| 540 | 20231124 | 102600 | 16270741600 | 59900 | 59900 | 59900 | 59800 | 2883 |
| 541 | 20231124 | 102500 | 16098061200 | 59900 | 59800 | 59900 | 59800 | 573 |
| 542 | 20231124 | 102400 | 16063747500 | 59800 | 59900 | 59900 | 59800 | 1234 |
| 543 | 20231124 | 102300 | 15989914500 | 59800 | 59900 | 59900 | 59800 | 1606 |
| 544 | 20231124 | 102200 | 15893810400 | 59700 | 59800 | 59800 | 59700 | 2949 |
| 545 | 20231124 | 102100 | 15717473100 | 59700 | 59700 | 59800 | 59600 | 1300 |
| 546 | 20231124 | 102000 | 15639839200 | 59700 | 59600 | 59700 | 59500 | 649 |
| 547 | 20231124 | 101900 | 15601166200 | 59600 | 59500 | 59700 | 59500 | 6069 |
| 548 | 20231124 | 101800 | 15239214300 | 59500 | 59400 | 59600 | 59400 | 1328 |
| 549 | 20231124 | 101700 | 15160196700 | 59400 | 59500 | 59500 | 59400 | 3516 |
| 550 | 20231124 | 101600 | 14951111100 | 59400 | 59400 | 59500 | 59300 | 1015 |
| 551 | 20231124 | 101500 | 14890809400 | 59400 | 59500 | 59500 | 59400 | 686 |
| 552 | 20231124 | 101400 | 14850052400 | 59400 | 59500 | 59500 | 59300 | 3095 |
| 553 | 20231124 | 101300 | 14666211600 | 59400 | 59400 | 59500 | 59400 | 2155 |
| 554 | 20231124 | 101200 | 14538185400 | 59400 | 59400 | 59500 | 59400 | 1530 |
| 555 | 20231124 | 101100 | 14447274000 | 59400 | 59500 | 59600 | 59400 | 1024 |
| 556 | 20231124 | 101000 | 14386346000 | 59600 | 59600 | 59600 | 59500 | 1236 |
| 557 | 20231124 | 100900 | 14312793100 | 59500 | 59500 | 59600 | 59500 | 467 |
| 558 | 20231124 | 100800 | 14284998600 | 59600 | 59600 | 59600 | 59400 | 1840 |
| 559 | 20231124 | 100700 | 14175530100 | 59600 | 59400 | 59600 | 59400 | 4049 |
| 560 | 20231124 | 100600 | 13934789200 | 59400 | 59300 | 59400 | 59300 | 845 |
| 561 | 20231124 | 100500 | 13884639100 | 59400 | 59400 | 59400 | 59300 | 1994 |
| 562 | 20231124 | 100400 | 13766377300 | 59400 | 59400 | 59400 | 59300 | 2643 |
| 563 | 20231124 | 100300 | 13609427800 | 59400 | 59400 | 59500 | 59400 | 1251 |
| 564 | 20231124 | 100200 | 13535101000 | 59500 | 59400 | 59500 | 59400 | 381 |
| 565 | 20231124 | 100100 | 13512446600 | 59500 | 59500 | 59600 | 59400 | 1820 |
| 566 | 20231124 | 100000 | 13404192800 | 59500 | 59500 | 59600 | 59500 | 2513 |
| 567 | 20231124 | 095900 | 13254619300 | 59500 | 59600 | 59600 | 59500 | 1860 |
| 568 | 20231124 | 095800 | 13143847000 | 59600 | 59600 | 59600 | 59500 | 820 |
| 569 | 20231124 | 095700 | 13095023900 | 59600 | 59600 | 59600 | 59500 | 852 |
| 570 | 20231124 | 095600 | 13044293100 | 59500 | 59500 | 59600 | 59400 | 1010 |
| 571 | 20231124 | 095500 | 12984182700 | 59500 | 59500 | 59500 | 59400 | 997 |
| 572 | 20231124 | 095400 | 12924914200 | 59500 | 59400 | 59500 | 59300 | 1273 |
| 573 | 20231124 | 095300 | 12849266900 | 59400 | 59500 | 59500 | 59300 | 5878 |
| 574 | 20231124 | 095200 | 12500191000 | 59400 | 59700 | 59700 | 59400 | 9884 |
| 575 | 20231124 | 095100 | 11911946400 | 59700 | 59700 | 59700 | 59600 | 1578 |
| 576 | 20231124 | 095000 | 11817805900 | 59700 | 59700 | 59800 | 59600 | 2865 |
| 577 | 20231124 | 094900 | 11646922100 | 59700 | 59700 | 59800 | 59700 | 1376 |
| 578 | 20231124 | 094800 | 11564771800 | 59700 | 59700 | 59800 | 59700 | 1013 |
| 579 | 20231124 | 094700 | 11504274300 | 59700 | 59800 | 59900 | 59700 | 2794 |
| 580 | 20231124 | 094600 | 11337243300 | 59800 | 59900 | 59900 | 59800 | 889 |
| 581 | 20231124 | 094500 | 11284071100 | 59800 | 59800 | 59900 | 59800 | 250 |
| 582 | 20231124 | 094400 | 11269112300 | 59900 | 59900 | 59900 | 59800 | 536 |
| 583 | 20231124 | 094300 | 11237021800 | 59900 | 59900 | 59900 | 59800 | 793 |
| 584 | 20231124 | 094200 | 11189576700 | 59900 | 59700 | 59900 | 59700 | 1324 |
| 585 | 20231124 | 094100 | 11110408900 | 59700 | 59800 | 59800 | 59700 | 808 |
| 586 | 20231124 | 094000 | 11062158500 | 59800 | 59800 | 59800 | 59700 | 2244 |
| 587 | 20231124 | 093900 | 10928077200 | 59800 | 59900 | 59900 | 59800 | 2792 |
| 588 | 20231124 | 093800 | 10761110900 | 59900 | 59900 | 60000 | 59800 | 632 |
| 589 | 20231124 | 093700 | 10723255700 | 59800 | 59800 | 59900 | 59800 | 836 |
| 590 | 20231124 | 093600 | 10673222600 | 59900 | 60000 | 60000 | 59800 | 3829 |
| 591 | 20231124 | 093500 | 10443865400 | 60000 | 60100 | 60100 | 59900 | 4225 |
| 592 | 20231124 | 093400 | 10190619800 | 60100 | 60000 | 60100 | 60000 | 488 |
| 593 | 20231124 | 093300 | 10161292200 | 60100 | 60100 | 60100 | 60000 | 2471 |
| 594 | 20231124 | 093200 | 10012944700 | 60100 | 60200 | 60200 | 60000 | 1377 |
| 595 | 20231124 | 093100 | 9930219800 | 60200 | 60200 | 60200 | 60100 | 1713 |
| 596 | 20231124 | 093000 | 9827212900 | 60200 | 60100 | 60200 | 60100 | 1275 |
| 597 | 20231124 | 092900 | 9750505800 | 60200 | 60000 | 60200 | 60000 | 9247 |
| 598 | 20231124 | 092800 | 9195192500 | 60000 | 60000 | 60000 | 59900 | 2296 |
| 599 | 20231124 | 092700 | 9057577800 | 60000 | 59900 | 60000 | 59900 | 199 |
| 600 | 20231124 | 092600 | 9045644200 | 59900 | 59900 | 60000 | 59800 | 1912 |
| 601 | 20231124 | 092500 | 8931145000 | 59800 | 59800 | 60000 | 59800 | 2102 |
| 602 | 20231124 | 092400 | 8805329000 | 60000 | 59700 | 60000 | 59700 | 6866 |
| 603 | 20231124 | 092300 | 8394559900 | 59700 | 59700 | 59800 | 59700 | 2352 |
| 604 | 20231124 | 092200 | 8254122600 | 59800 | 59800 | 59900 | 59700 | 3986 |
| 605 | 20231124 | 092100 | 8015759000 | 59900 | 59800 | 59900 | 59800 | 4237 |
| 606 | 20231124 | 092000 | 7762344400 | 59900 | 59900 | 60000 | 59800 | 1381 |
| 607 | 20231124 | 091900 | 7679651800 | 59900 | 59900 | 60000 | 59800 | 2278 |
| 608 | 20231124 | 091800 | 7543250000 | 59900 | 60100 | 60100 | 59800 | 11003 |
| 609 | 20231124 | 091700 | 6883275500 | 60100 | 60100 | 60100 | 60000 | 1991 |
| 610 | 20231124 | 091600 | 6763680400 | 60000 | 60100 | 60100 | 60000 | 2364 |
| 611 | 20231124 | 091500 | 6621664900 | 60100 | 60000 | 60200 | 60000 | 6243 |
| 612 | 20231124 | 091400 | 6246456500 | 60100 | 60000 | 60100 | 59900 | 5514 |
| 613 | 20231124 | 091300 | 5915101800 | 60000 | 59900 | 60100 | 59800 | 5667 |
| 614 | 20231124 | 091200 | 5575280500 | 59900 | 59600 | 59900 | 59600 | 3348 |
| 615 | 20231124 | 091100 | 5375252200 | 59700 | 59200 | 59700 | 59200 | 10886 |
| 616 | 20231124 | 091000 | 4728060100 | 59300 | 59200 | 59300 | 59200 | 4492 |
| 617 | 20231124 | 090900 | 4462099300 | 59200 | 59200 | 59300 | 59100 | 10681 |
| 618 | 20231124 | 090800 | 3829784600 | 59200 | 59500 | 59500 | 59200 | 6401 |
| 619 | 20231124 | 090700 | 3449881600 | 59500 | 59600 | 59700 | 59400 | 5638 |
| 620 | 20231124 | 090600 | 3114259800 | 59600 | 59700 | 59700 | 59500 | 3458 |
| 621 | 20231124 | 090500 | 2908146600 | 59700 | 59500 | 59700 | 59400 | 5031 |
| 622 | 20231124 | 090400 | 2608563600 | 59600 | 59600 | 59700 | 59400 | 13031 |
| 623 | 20231124 | 090300 | 1832997100 | 59700 | 59700 | 59800 | 59600 | 3396 |
| 624 | 20231124 | 090200 | 1630366500 | 59600 | 59900 | 60000 | 59600 | 11502 |
| 625 | 20231124 | 090100 | 942468300 | 59900 | 59700 | 59900 | 59600 | 5351 |
| 626 | 20231124 | 090000 | 622408400 | 59700 | 59700 | 59800 | 59600 | 10196 |