34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 192400 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 20513 |
| 3 | 20231127 | 192300 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 4 | 20231127 | 192200 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 5 | 20231127 | 192100 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 6 | 20231127 | 192000 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 7 | 20231127 | 191900 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 8 | 20231127 | 191800 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 9 | 20231127 | 191700 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 10 | 20231127 | 191600 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 11 | 20231127 | 191500 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 12 | 20231127 | 191400 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 13 | 20231127 | 191300 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 14 | 20231127 | 191200 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 15 | 20231127 | 191100 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 16 | 20231127 | 191000 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 17 | 20231127 | 190900 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 18 | 20231127 | 190800 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 19 | 20231127 | 190700 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 20 | 20231127 | 190600 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 21 | 20231127 | 190500 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 22 | 20231127 | 190400 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 23 | 20231127 | 190300 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 24 | 20231127 | 190200 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 25 | 20231127 | 190100 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 26 | 20231127 | 190000 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 27 | 20231127 | 185900 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 28 | 20231127 | 185800 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 29 | 20231127 | 185700 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 30 | 20231127 | 185600 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 31 | 20231127 | 185500 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 32 | 20231127 | 185400 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 20513 |
| 33 | 20231127 | 185300 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 34 | 20231127 | 185200 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 35 | 20231127 | 185100 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 36 | 20231127 | 185000 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 37 | 20231127 | 184900 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 38 | 20231127 | 184800 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 39 | 20231127 | 184700 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 40 | 20231127 | 184600 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 41 | 20231127 | 184500 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 42 | 20231127 | 184400 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 43 | 20231127 | 184300 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 44 | 20231127 | 184200 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 45 | 20231127 | 184100 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 46 | 20231127 | 184000 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 47 | 20231127 | 183900 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 48 | 20231127 | 183800 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 49 | 20231127 | 183700 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 50 | 20231127 | 183600 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 51 | 20231127 | 183500 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 52 | 20231127 | 183400 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 53 | 20231127 | 183300 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 54 | 20231127 | 183200 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 55 | 20231127 | 183100 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 56 | 20231127 | 183000 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 57 | 20231127 | 182900 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 58 | 20231127 | 182800 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 59 | 20231127 | 182700 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 60 | 20231127 | 182600 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 61 | 20231127 | 182500 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 62 | 20231127 | 182400 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 20513 |
| 63 | 20231127 | 182300 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 64 | 20231127 | 182200 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 65 | 20231127 | 182100 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 66 | 20231127 | 182000 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 67 | 20231127 | 181900 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 68 | 20231127 | 181800 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 69 | 20231127 | 181700 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 70 | 20231127 | 181600 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 71 | 20231127 | 181500 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 72 | 20231127 | 181400 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 73 | 20231127 | 181300 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 74 | 20231127 | 181200 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 75 | 20231127 | 181100 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 76 | 20231127 | 181000 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 77 | 20231127 | 180900 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 78 | 20231127 | 180800 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 79 | 20231127 | 180700 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 80 | 20231127 | 180600 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 81 | 20231127 | 180500 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 82 | 20231127 | 180400 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 83 | 20231127 | 180300 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 84 | 20231127 | 180200 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 85 | 20231127 | 180100 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 86 | 20231127 | 180000 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 87 | 20231127 | 175900 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 88 | 20231127 | 175800 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 89 | 20231127 | 175700 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 90 | 20231127 | 175600 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 91 | 20231127 | 175500 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 92 | 20231127 | 175400 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 20513 |
| 93 | 20231127 | 175300 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 94 | 20231127 | 175200 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 95 | 20231127 | 175100 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 96 | 20231127 | 175000 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 97 | 20231127 | 174900 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 98 | 20231127 | 174800 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 99 | 20231127 | 174700 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 100 | 20231127 | 174600 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 101 | 20231127 | 174500 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 102 | 20231127 | 174400 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 103 | 20231127 | 174300 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 104 | 20231127 | 174200 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 105 | 20231127 | 174100 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 106 | 20231127 | 174000 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 107 | 20231127 | 173900 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 108 | 20231127 | 173800 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 109 | 20231127 | 173700 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 110 | 20231127 | 173600 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 111 | 20231127 | 173500 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 112 | 20231127 | 173400 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 113 | 20231127 | 173300 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 114 | 20231127 | 173200 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 115 | 20231127 | 173100 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 116 | 20231127 | 173000 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 117 | 20231127 | 172900 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 118 | 20231127 | 172800 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 119 | 20231127 | 172700 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 120 | 20231127 | 172600 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 121 | 20231127 | 172500 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 122 | 20231127 | 172400 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 20513 |
| 123 | 20231127 | 172300 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 124 | 20231127 | 172200 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 125 | 20231127 | 172100 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 126 | 20231127 | 172000 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 127 | 20231127 | 171900 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 128 | 20231127 | 171800 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 129 | 20231127 | 171700 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 130 | 20231127 | 171600 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 131 | 20231127 | 171500 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 132 | 20231127 | 171400 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 133 | 20231127 | 171300 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 134 | 20231127 | 171200 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 135 | 20231127 | 171100 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 136 | 20231127 | 171000 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 137 | 20231127 | 170900 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 138 | 20231127 | 170800 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 139 | 20231127 | 170700 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 140 | 20231127 | 170600 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 141 | 20231127 | 170500 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 142 | 20231127 | 170400 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 143 | 20231127 | 170300 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 144 | 20231127 | 170200 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 145 | 20231127 | 170100 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 146 | 20231127 | 170000 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 147 | 20231127 | 165900 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 148 | 20231127 | 165800 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 149 | 20231127 | 165700 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 150 | 20231127 | 165600 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 151 | 20231127 | 165500 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 152 | 20231127 | 165400 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 20513 |
| 153 | 20231127 | 165300 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 154 | 20231127 | 165200 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 155 | 20231127 | 165100 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 156 | 20231127 | 165000 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 157 | 20231127 | 164900 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 158 | 20231127 | 164800 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 159 | 20231127 | 164700 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 160 | 20231127 | 164600 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 161 | 20231127 | 164500 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 162 | 20231127 | 164400 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 163 | 20231127 | 164300 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 164 | 20231127 | 164200 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 165 | 20231127 | 164100 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 166 | 20231127 | 164000 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 167 | 20231127 | 163900 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 168 | 20231127 | 163800 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 169 | 20231127 | 163700 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 170 | 20231127 | 163600 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 171 | 20231127 | 163500 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 172 | 20231127 | 163400 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 173 | 20231127 | 163300 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 174 | 20231127 | 163200 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 175 | 20231127 | 163100 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 176 | 20231127 | 163000 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 177 | 20231127 | 162900 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 178 | 20231127 | 162800 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 179 | 20231127 | 162700 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 180 | 20231127 | 162600 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 181 | 20231127 | 162500 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 182 | 20231127 | 162400 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 20513 |
| 183 | 20231127 | 162300 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 184 | 20231127 | 162200 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 185 | 20231127 | 162100 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 186 | 20231127 | 162000 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 187 | 20231127 | 161900 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 188 | 20231127 | 161800 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 189 | 20231127 | 161700 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 190 | 20231127 | 161600 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 191 | 20231127 | 161500 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 192 | 20231127 | 161400 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 193 | 20231127 | 161300 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 194 | 20231127 | 161200 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 195 | 20231127 | 161100 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 196 | 20231127 | 161000 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 197 | 20231127 | 160900 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 198 | 20231127 | 160800 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 199 | 20231127 | 160700 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 200 | 20231127 | 160600 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 201 | 20231127 | 160500 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 202 | 20231127 | 160400 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 203 | 20231127 | 160300 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 204 | 20231127 | 160200 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 205 | 20231127 | 160100 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 206 | 20231127 | 160000 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 207 | 20231127 | 155900 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 208 | 20231127 | 155800 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 209 | 20231127 | 155700 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 210 | 20231127 | 155600 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 211 | 20231127 | 155500 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 212 | 20231127 | 155400 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 20513 |
| 213 | 20231127 | 155300 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 214 | 20231127 | 155200 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 215 | 20231127 | 155100 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 216 | 20231127 | 155000 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 217 | 20231127 | 154900 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 218 | 20231127 | 154800 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 219 | 20231127 | 154700 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 220 | 20231127 | 154600 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 221 | 20231127 | 154500 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 222 | 20231127 | 154400 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 223 | 20231127 | 154300 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 224 | 20231127 | 154200 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 225 | 20231127 | 154100 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 226 | 20231127 | 154000 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 227 | 20231127 | 153900 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 228 | 20231127 | 153800 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 229 | 20231127 | 153700 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 230 | 20231127 | 153600 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 231 | 20231127 | 153500 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 232 | 20231127 | 153400 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 233 | 20231127 | 153300 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 234 | 20231127 | 153200 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 235 | 20231127 | 153100 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 236 | 20231127 | 153000 | 46365791600 | 59700 | 59700 | 59700 | 59700 | 20513 |
| 237 | 20231127 | 152900 | 45141165500 | 59700 | 59700 | 59700 | 59700 | 0 |
| 238 | 20231127 | 152800 | 45141165500 | 59700 | 59700 | 59700 | 59700 | 0 |
| 239 | 20231127 | 152700 | 45141165500 | 59700 | 59700 | 59700 | 59700 | 0 |
| 240 | 20231127 | 152600 | 45141165500 | 59700 | 59700 | 59700 | 59700 | 0 |
| 241 | 20231127 | 152500 | 45141165500 | 59700 | 59700 | 59700 | 59700 | 0 |
| 242 | 20231127 | 152400 | 45141165500 | 59700 | 59700 | 59700 | 59700 | 0 |
| 243 | 20231127 | 152300 | 45141165500 | 59700 | 59700 | 59700 | 59700 | 0 |
| 244 | 20231127 | 152200 | 45141165500 | 59700 | 59700 | 59700 | 59700 | 0 |
| 245 | 20231127 | 152100 | 45141165500 | 59700 | 59700 | 59700 | 59700 | 0 |
| 246 | 20231127 | 152000 | 45141165500 | 59700 | 59700 | 59700 | 59700 | 0 |
| 247 | 20231127 | 151900 | 45141165500 | 59700 | 59800 | 59800 | 59700 | 5571 |
| 248 | 20231127 | 151800 | 44808427800 | 59700 | 59700 | 59800 | 59700 | 2708 |
| 249 | 20231127 | 151700 | 44646729900 | 59700 | 59800 | 59800 | 59700 | 2513 |
| 250 | 20231127 | 151600 | 44496630600 | 59800 | 59800 | 59800 | 59700 | 2204 |
| 251 | 20231127 | 151500 | 44364925100 | 59800 | 59700 | 59800 | 59700 | 1639 |
| 252 | 20231127 | 151400 | 44267054900 | 59700 | 59800 | 59800 | 59700 | 788 |
| 253 | 20231127 | 151300 | 44219984800 | 59800 | 59800 | 59800 | 59700 | 1983 |
| 254 | 20231127 | 151200 | 44101422800 | 59700 | 59800 | 59800 | 59700 | 1636 |
| 255 | 20231127 | 151100 | 44003709300 | 59700 | 59700 | 59800 | 59700 | 1658 |
| 256 | 20231127 | 151000 | 43904647500 | 59800 | 59700 | 59800 | 59700 | 1086 |
| 257 | 20231127 | 150900 | 43839805700 | 59700 | 59700 | 59800 | 59700 | 1062 |
| 258 | 20231127 | 150800 | 43776398800 | 59700 | 59700 | 59800 | 59700 | 1024 |
| 259 | 20231127 | 150700 | 43715196600 | 59700 | 59700 | 59800 | 59600 | 1072 |
| 260 | 20231127 | 150600 | 43651208800 | 59700 | 59700 | 59800 | 59600 | 4001 |
| 261 | 20231127 | 150500 | 43412407700 | 59700 | 59700 | 59700 | 59600 | 1704 |
| 262 | 20231127 | 150400 | 43310745700 | 59600 | 59700 | 59700 | 59600 | 2755 |
| 263 | 20231127 | 150300 | 43146401500 | 59700 | 59600 | 59700 | 59600 | 3167 |
| 264 | 20231127 | 150200 | 42957585000 | 59600 | 59700 | 59700 | 59600 | 939 |
| 265 | 20231127 | 150100 | 42901593800 | 59700 | 59600 | 59700 | 59600 | 1367 |
| 266 | 20231127 | 150000 | 42820099300 | 59700 | 59600 | 59700 | 59600 | 5274 |
| 267 | 20231127 | 145900 | 42505634600 | 59700 | 59700 | 59700 | 59600 | 836 |
| 268 | 20231127 | 145800 | 42455775100 | 59700 | 59700 | 59700 | 59600 | 786 |
| 269 | 20231127 | 145700 | 42408902500 | 59700 | 59600 | 59700 | 59600 | 1789 |
| 270 | 20231127 | 145600 | 42302247800 | 59700 | 59700 | 59800 | 59600 | 2266 |
| 271 | 20231127 | 145500 | 42167023000 | 59700 | 59800 | 59800 | 59600 | 2622 |
| 272 | 20231127 | 145400 | 42010552300 | 59700 | 59700 | 59800 | 59700 | 2289 |
| 273 | 20231127 | 145300 | 41873897200 | 59700 | 59700 | 59800 | 59700 | 2453 |
| 274 | 20231127 | 145200 | 41727446700 | 59700 | 59700 | 59800 | 59600 | 1148 |
| 275 | 20231127 | 145100 | 41658903900 | 59700 | 59700 | 59800 | 59700 | 1313 |
| 276 | 20231127 | 145000 | 41580500600 | 59700 | 59700 | 59800 | 59600 | 851 |
| 277 | 20231127 | 144900 | 41529685200 | 59700 | 59800 | 59800 | 59600 | 3679 |
| 278 | 20231127 | 144800 | 41310058900 | 59800 | 59700 | 59800 | 59700 | 3230 |
| 279 | 20231127 | 144700 | 41117199900 | 59700 | 59700 | 59800 | 59700 | 3415 |
| 280 | 20231127 | 144600 | 40913303800 | 59700 | 59800 | 59800 | 59700 | 2067 |
| 281 | 20231127 | 144500 | 40789896100 | 59700 | 59700 | 59800 | 59700 | 1954 |
| 282 | 20231127 | 144400 | 40673216600 | 59700 | 59700 | 59800 | 59700 | 919 |
| 283 | 20231127 | 144300 | 40618345600 | 59800 | 59700 | 59800 | 59700 | 4172 |
| 284 | 20231127 | 144200 | 40369265100 | 59700 | 59700 | 59800 | 59700 | 719 |
| 285 | 20231127 | 144100 | 40326320600 | 59700 | 59700 | 59800 | 59700 | 2355 |
| 286 | 20231127 | 144000 | 40185712600 | 59700 | 59700 | 59800 | 59700 | 1195 |
| 287 | 20231127 | 143900 | 40114357500 | 59800 | 59700 | 59800 | 59700 | 1754 |
| 288 | 20231127 | 143800 | 40009625400 | 59800 | 59800 | 59800 | 59700 | 607 |
| 289 | 20231127 | 143700 | 39973366600 | 59800 | 59700 | 59800 | 59700 | 140 |
| 290 | 20231127 | 143600 | 39965007000 | 59700 | 59800 | 59800 | 59700 | 1278 |
| 291 | 20231127 | 143500 | 39888697200 | 59800 | 59800 | 59800 | 59700 | 1416 |
| 292 | 20231127 | 143400 | 39804054400 | 59800 | 59800 | 59900 | 59700 | 1203 |
| 293 | 20231127 | 143300 | 39732121600 | 59800 | 59800 | 59800 | 59700 | 2004 |
| 294 | 20231127 | 143200 | 39612390800 | 59800 | 59700 | 59800 | 59700 | 3359 |
| 295 | 20231127 | 143100 | 39411616200 | 59800 | 59800 | 59800 | 59700 | 3466 |
| 296 | 20231127 | 143000 | 39204685000 | 59800 | 59800 | 59800 | 59700 | 2712 |
| 297 | 20231127 | 142900 | 39042669800 | 59700 | 59800 | 59800 | 59700 | 460 |
| 298 | 20231127 | 142800 | 39015184900 | 59800 | 59800 | 59800 | 59700 | 782 |
| 299 | 20231127 | 142700 | 38968459700 | 59800 | 59700 | 59800 | 59700 | 1351 |
| 300 | 20231127 | 142600 | 38887772500 | 59800 | 59700 | 59800 | 59700 | 908 |
| 301 | 20231127 | 142500 | 38833515000 | 59700 | 59800 | 59800 | 59700 | 1025 |
| 302 | 20231127 | 142400 | 38772241400 | 59700 | 59700 | 59800 | 59700 | 1398 |
| 303 | 20231127 | 142300 | 38688768100 | 59800 | 59800 | 59800 | 59700 | 695 |
| 304 | 20231127 | 142200 | 38647247800 | 59800 | 59700 | 59800 | 59700 | 500 |
| 305 | 20231127 | 142100 | 38617376800 | 59700 | 59700 | 59800 | 59700 | 2005 |
| 306 | 20231127 | 142000 | 38497622500 | 59800 | 59800 | 59800 | 59700 | 655 |
| 307 | 20231127 | 141900 | 38458473300 | 59800 | 59800 | 59800 | 59700 | 701 |
| 308 | 20231127 | 141800 | 38416584600 | 59700 | 59800 | 59800 | 59700 | 2758 |
| 309 | 20231127 | 141700 | 38251919300 | 59700 | 59800 | 59800 | 59700 | 999 |
| 310 | 20231127 | 141600 | 38192254300 | 59800 | 59800 | 59800 | 59700 | 788 |
| 311 | 20231127 | 141500 | 38145193500 | 59800 | 59700 | 59800 | 59700 | 1250 |
| 312 | 20231127 | 141400 | 38070542300 | 59700 | 59800 | 59800 | 59700 | 788 |
| 313 | 20231127 | 141300 | 38023493800 | 59800 | 59800 | 59900 | 59700 | 619 |
| 314 | 20231127 | 141200 | 37986477900 | 59800 | 59800 | 59900 | 59700 | 2728 |
| 315 | 20231127 | 141100 | 37823353700 | 59800 | 59800 | 59900 | 59800 | 569 |
| 316 | 20231127 | 141000 | 37789326900 | 59800 | 59900 | 59900 | 59800 | 574 |
| 317 | 20231127 | 140900 | 37755000600 | 59800 | 59800 | 59900 | 59800 | 1438 |
| 318 | 20231127 | 140800 | 37669007400 | 59800 | 59800 | 59900 | 59800 | 1364 |
| 319 | 20231127 | 140700 | 37587439300 | 59900 | 59800 | 59900 | 59800 | 534 |
| 320 | 20231127 | 140600 | 37555502200 | 59900 | 59800 | 59900 | 59800 | 521 |
| 321 | 20231127 | 140500 | 37524334000 | 59800 | 59800 | 59900 | 59800 | 299 |
| 322 | 20231127 | 140400 | 37506447000 | 59900 | 59800 | 59900 | 59800 | 560 |
| 323 | 20231127 | 140300 | 37472930600 | 59900 | 59800 | 59900 | 59800 | 767 |
| 324 | 20231127 | 140200 | 37427060600 | 59800 | 59800 | 59900 | 59800 | 405 |
| 325 | 20231127 | 140100 | 37402836800 | 59800 | 59800 | 59900 | 59800 | 1101 |
| 326 | 20231127 | 140000 | 37336970700 | 59900 | 59900 | 59900 | 59800 | 609 |
| 327 | 20231127 | 135900 | 37300541900 | 59900 | 59800 | 59900 | 59800 | 590 |
| 328 | 20231127 | 135800 | 37265236200 | 59800 | 59900 | 59900 | 59800 | 264 |
| 329 | 20231127 | 135700 | 37249441100 | 59800 | 59900 | 59900 | 59800 | 400 |
| 330 | 20231127 | 135600 | 37225518600 | 59800 | 59800 | 59900 | 59800 | 363 |
| 331 | 20231127 | 135500 | 37203805600 | 59800 | 59800 | 59900 | 59800 | 530 |
| 332 | 20231127 | 135400 | 37172101700 | 59800 | 59800 | 59900 | 59800 | 2562 |
| 333 | 20231127 | 135300 | 37018875200 | 59900 | 59900 | 59900 | 59800 | 616 |
| 334 | 20231127 | 135200 | 36981996900 | 59800 | 59800 | 59900 | 59800 | 488 |
| 335 | 20231127 | 135100 | 36952799600 | 59900 | 59800 | 59900 | 59800 | 493 |
| 336 | 20231127 | 135000 | 36923314600 | 59800 | 59900 | 59900 | 59800 | 718 |
| 337 | 20231127 | 134900 | 36880373000 | 59900 | 59900 | 59900 | 59800 | 1281 |
| 338 | 20231127 | 134800 | 36803675000 | 59800 | 59900 | 59900 | 59800 | 314 |
| 339 | 20231127 | 134700 | 36784894700 | 59800 | 59900 | 59900 | 59800 | 659 |
| 340 | 20231127 | 134600 | 36745483200 | 59900 | 59800 | 59900 | 59800 | 340 |
| 341 | 20231127 | 134500 | 36725138200 | 59900 | 59800 | 59900 | 59800 | 406 |
| 342 | 20231127 | 134400 | 36700852300 | 59800 | 59800 | 59900 | 59800 | 2158 |
| 343 | 20231127 | 134300 | 36571800900 | 59800 | 59800 | 59900 | 59800 | 279 |
| 344 | 20231127 | 134200 | 36555115400 | 59800 | 59800 | 59900 | 59700 | 834 |
| 345 | 20231127 | 134100 | 36505266600 | 59800 | 59900 | 60000 | 59800 | 11514 |
| 346 | 20231127 | 134000 | 35816415900 | 59900 | 59900 | 60000 | 59900 | 99 |
| 347 | 20231127 | 133900 | 35810484600 | 59900 | 59900 | 60000 | 59900 | 767 |
| 348 | 20231127 | 133800 | 35764520600 | 59900 | 59900 | 60000 | 59900 | 495 |
| 349 | 20231127 | 133700 | 35734862200 | 60000 | 59900 | 60000 | 59900 | 437 |
| 350 | 20231127 | 133600 | 35708666800 | 59900 | 59900 | 60000 | 59900 | 352 |
| 351 | 20231127 | 133500 | 35687579400 | 60000 | 59900 | 60000 | 59900 | 270 |
| 352 | 20231127 | 133400 | 35671405700 | 59900 | 59900 | 60000 | 59900 | 211 |
| 353 | 20231127 | 133300 | 35658766500 | 60000 | 59900 | 60000 | 59900 | 657 |
| 354 | 20231127 | 133200 | 35619404700 | 60000 | 59900 | 60000 | 59900 | 663 |
| 355 | 20231127 | 133100 | 35579673600 | 60000 | 59900 | 60000 | 59900 | 519 |
| 356 | 20231127 | 133000 | 35548575300 | 59900 | 60000 | 60000 | 59900 | 1904 |
| 357 | 20231127 | 132900 | 35434477900 | 59900 | 59900 | 60000 | 59900 | 504 |
| 358 | 20231127 | 132800 | 35404274200 | 59900 | 59900 | 60000 | 59900 | 399 |
| 359 | 20231127 | 132700 | 35380373300 | 60000 | 59900 | 60000 | 59900 | 771 |
| 360 | 20231127 | 132600 | 35334172300 | 59900 | 60000 | 60000 | 59900 | 523 |
| 361 | 20231127 | 132500 | 35302837100 | 59900 | 60000 | 60000 | 59900 | 1211 |
| 362 | 20231127 | 132400 | 35230277700 | 60000 | 59900 | 60000 | 59900 | 364 |
| 363 | 20231127 | 132300 | 35208457200 | 60000 | 59900 | 60000 | 59900 | 2420 |
| 364 | 20231127 | 132200 | 35063274900 | 59900 | 60000 | 60000 | 59900 | 378 |
| 365 | 20231127 | 132100 | 35040626200 | 59900 | 60000 | 60000 | 59900 | 931 |
| 366 | 20231127 | 132000 | 34984840100 | 59900 | 59900 | 60000 | 59900 | 514 |
| 367 | 20231127 | 131900 | 34954041400 | 59900 | 59900 | 60000 | 59900 | 504 |
| 368 | 20231127 | 131800 | 34923816700 | 59900 | 59900 | 60000 | 59900 | 645 |
| 369 | 20231127 | 131700 | 34885138300 | 59900 | 60000 | 60000 | 59900 | 1317 |
| 370 | 20231127 | 131600 | 34806239800 | 59900 | 60000 | 60000 | 59900 | 293 |
| 371 | 20231127 | 131500 | 34788687300 | 59900 | 60000 | 60000 | 59900 | 613 |
| 372 | 20231127 | 131400 | 34751911400 | 59900 | 60000 | 60000 | 59900 | 706 |
| 373 | 20231127 | 131300 | 34709598300 | 59900 | 60000 | 60000 | 59900 | 514 |
| 374 | 20231127 | 131200 | 34678797800 | 60000 | 59900 | 60000 | 59900 | 351 |
| 375 | 20231127 | 131100 | 34657764200 | 59900 | 59900 | 60000 | 59800 | 1696 |
| 376 | 20231127 | 131000 | 34556174900 | 59900 | 59900 | 59900 | 59800 | 816 |
| 377 | 20231127 | 130900 | 34507310300 | 59800 | 59800 | 59900 | 59800 | 277 |
| 378 | 20231127 | 130800 | 34490736300 | 59800 | 59900 | 59900 | 59800 | 171 |
| 379 | 20231127 | 130700 | 34480507600 | 59800 | 59700 | 59900 | 59700 | 288 |
| 380 | 20231127 | 130600 | 34463285600 | 59700 | 59800 | 59900 | 59700 | 1673 |
| 381 | 20231127 | 130500 | 34363261800 | 59800 | 59700 | 59800 | 59700 | 303 |
| 382 | 20231127 | 130400 | 34345152300 | 59800 | 59800 | 59800 | 59700 | 713 |
| 383 | 20231127 | 130300 | 34302542500 | 59800 | 59800 | 59800 | 59700 | 1947 |
| 384 | 20231127 | 130200 | 34186162700 | 59800 | 59900 | 59900 | 59700 | 4704 |
| 385 | 20231127 | 130100 | 33904861600 | 59900 | 60000 | 60000 | 59900 | 1193 |
| 386 | 20231127 | 130000 | 33833374800 | 60000 | 60000 | 60000 | 59900 | 2626 |
| 387 | 20231127 | 125900 | 33675828700 | 60000 | 59900 | 60000 | 59900 | 324 |
| 388 | 20231127 | 125800 | 33656410200 | 59900 | 59900 | 59900 | 59800 | 2005 |
| 389 | 20231127 | 125700 | 33536313000 | 59900 | 59800 | 59900 | 59800 | 259 |
| 390 | 20231127 | 125600 | 33520822100 | 59900 | 59800 | 59900 | 59800 | 1288 |
| 391 | 20231127 | 125500 | 33443797900 | 59800 | 59800 | 59800 | 59700 | 667 |
| 392 | 20231127 | 125400 | 33403953300 | 59800 | 59800 | 59800 | 59700 | 728 |
| 393 | 20231127 | 125300 | 33360436500 | 59700 | 59800 | 59800 | 59700 | 467 |
| 394 | 20231127 | 125200 | 33332529700 | 59800 | 59700 | 59800 | 59700 | 1337 |
| 395 | 20231127 | 125100 | 33252691700 | 59700 | 59700 | 59800 | 59700 | 1200 |
| 396 | 20231127 | 125000 | 33180999400 | 59700 | 59800 | 59800 | 59700 | 409 |
| 397 | 20231127 | 124900 | 33156558800 | 59800 | 59800 | 59800 | 59700 | 1119 |
| 398 | 20231127 | 124800 | 33089735400 | 59800 | 59800 | 59800 | 59700 | 3524 |
| 399 | 20231127 | 124700 | 32879349300 | 59700 | 59700 | 59800 | 59700 | 839 |
| 400 | 20231127 | 124600 | 32829239200 | 59700 | 59800 | 59800 | 59700 | 6383 |
| 401 | 20231127 | 124500 | 32448149900 | 59800 | 59800 | 59800 | 59700 | 1398 |
| 402 | 20231127 | 124400 | 32364657900 | 59800 | 59800 | 59800 | 59700 | 260 |
| 403 | 20231127 | 124300 | 32349120900 | 59800 | 59800 | 59800 | 59700 | 647 |
| 404 | 20231127 | 124200 | 32310449400 | 59800 | 59800 | 59900 | 59700 | 10622 |
| 405 | 20231127 | 124100 | 31675518500 | 59900 | 59800 | 59900 | 59800 | 1026 |
| 406 | 20231127 | 124000 | 31614139300 | 59900 | 59900 | 59900 | 59800 | 374 |
| 407 | 20231127 | 123900 | 31591755000 | 59800 | 59900 | 59900 | 59800 | 404 |
| 408 | 20231127 | 123800 | 31567590500 | 59900 | 59800 | 59900 | 59800 | 142 |
| 409 | 20231127 | 123700 | 31559087900 | 59900 | 59900 | 59900 | 59800 | 220 |
| 410 | 20231127 | 123600 | 31545925400 | 59900 | 59800 | 59900 | 59800 | 588 |
| 411 | 20231127 | 123500 | 31510744400 | 59900 | 59900 | 59900 | 59800 | 468 |
| 412 | 20231127 | 123400 | 31482741200 | 59900 | 59900 | 59900 | 59800 | 280 |
| 413 | 20231127 | 123300 | 31465982200 | 59900 | 59800 | 59900 | 59800 | 524 |
| 414 | 20231127 | 123200 | 31434627600 | 59800 | 59900 | 59900 | 59800 | 633 |
| 415 | 20231127 | 123100 | 31396767500 | 59900 | 59900 | 59900 | 59800 | 601 |
| 416 | 20231127 | 123000 | 31360804400 | 59900 | 59900 | 59900 | 59800 | 777 |
| 417 | 20231127 | 122900 | 31314331500 | 59800 | 59800 | 59900 | 59800 | 423 |
| 418 | 20231127 | 122800 | 31289031400 | 59800 | 59900 | 59900 | 59800 | 1579 |
| 419 | 20231127 | 122700 | 31194589100 | 59800 | 59800 | 59900 | 59800 | 1230 |
| 420 | 20231127 | 122600 | 31121027400 | 59800 | 59900 | 59900 | 59800 | 480 |
| 421 | 20231127 | 122500 | 31092318400 | 59900 | 59800 | 59900 | 59800 | 7002 |
| 422 | 20231127 | 122400 | 30673481100 | 59900 | 59800 | 59900 | 59800 | 593 |
| 423 | 20231127 | 122300 | 30637990700 | 59900 | 59800 | 59900 | 59800 | 1376 |
| 424 | 20231127 | 122200 | 30555672100 | 59900 | 59800 | 59900 | 59800 | 1331 |
| 425 | 20231127 | 122100 | 30476058300 | 59800 | 59800 | 59900 | 59800 | 2650 |
| 426 | 20231127 | 122000 | 30317552300 | 59900 | 59900 | 59900 | 59800 | 1180 |
| 427 | 20231127 | 121900 | 30246927200 | 59900 | 59900 | 59900 | 59800 | 298 |
| 428 | 20231127 | 121800 | 30229092000 | 59900 | 59900 | 60000 | 59800 | 6417 |
| 429 | 20231127 | 121700 | 29844720500 | 59900 | 59900 | 60000 | 59900 | 1171 |
| 430 | 20231127 | 121600 | 29774554300 | 59900 | 59900 | 60000 | 59900 | 1695 |
| 431 | 20231127 | 121500 | 29673006800 | 60000 | 59900 | 60000 | 59900 | 258 |
| 432 | 20231127 | 121400 | 29657545200 | 59900 | 59900 | 60000 | 59900 | 368 |
| 433 | 20231127 | 121300 | 29635499300 | 59900 | 60000 | 60000 | 59900 | 890 |
| 434 | 20231127 | 121200 | 29582177600 | 60000 | 59900 | 60000 | 59900 | 469 |
| 435 | 20231127 | 121100 | 29554077300 | 59900 | 60000 | 60000 | 59900 | 1557 |
| 436 | 20231127 | 121000 | 29460802100 | 59900 | 59900 | 60000 | 59900 | 481 |
| 437 | 20231127 | 120900 | 29431988200 | 59900 | 60000 | 60100 | 59900 | 3069 |
| 438 | 20231127 | 120800 | 29247851800 | 60000 | 60100 | 60100 | 60000 | 497 |
| 439 | 20231127 | 120700 | 29218024800 | 60000 | 60100 | 60100 | 60000 | 373 |
| 440 | 20231127 | 120600 | 29195621900 | 60100 | 60100 | 60100 | 60000 | 224 |
| 441 | 20231127 | 120500 | 29182177700 | 60000 | 60000 | 60100 | 60000 | 718 |
| 442 | 20231127 | 120400 | 29139054500 | 60000 | 60100 | 60100 | 60000 | 403 |
| 443 | 20231127 | 120300 | 29114861200 | 60100 | 60100 | 60100 | 60000 | 1265 |
| 444 | 20231127 | 120200 | 29038908300 | 60000 | 60100 | 60100 | 60000 | 503 |
| 445 | 20231127 | 120100 | 29008723400 | 60100 | 60100 | 60100 | 60000 | 538 |
| 446 | 20231127 | 120000 | 28976391300 | 60100 | 60200 | 60200 | 60000 | 787 |
| 447 | 20231127 | 115900 | 28929116800 | 60100 | 60100 | 60200 | 60000 | 3111 |
| 448 | 20231127 | 115800 | 28742158600 | 60100 | 60100 | 60100 | 60000 | 356 |
| 449 | 20231127 | 115700 | 28720782100 | 60000 | 60000 | 60100 | 60000 | 501 |
| 450 | 20231127 | 115600 | 28690719600 | 60000 | 60100 | 60100 | 60000 | 350 |
| 451 | 20231127 | 115500 | 28669712900 | 60000 | 60000 | 60100 | 60000 | 217 |
| 452 | 20231127 | 115400 | 28656686100 | 60000 | 60000 | 60100 | 60000 | 401 |
| 453 | 20231127 | 115300 | 28632625600 | 60000 | 60000 | 60100 | 60000 | 146 |
| 454 | 20231127 | 115200 | 28623864100 | 60100 | 60000 | 60100 | 60000 | 507 |
| 455 | 20231127 | 115100 | 28593438700 | 60100 | 60000 | 60100 | 60000 | 1723 |
| 456 | 20231127 | 115000 | 28490038200 | 60000 | 60000 | 60100 | 60000 | 307 |
| 457 | 20231127 | 114900 | 28471612200 | 60000 | 60000 | 60100 | 60000 | 428 |
| 458 | 20231127 | 114800 | 28445911300 | 60000 | 60100 | 60100 | 60000 | 564 |
| 459 | 20231127 | 114700 | 28412069800 | 60000 | 60000 | 60100 | 60000 | 1330 |
| 460 | 20231127 | 114600 | 28332264500 | 60000 | 60100 | 60100 | 60000 | 632 |
| 461 | 20231127 | 114500 | 28294326900 | 60100 | 60000 | 60200 | 60000 | 829 |
| 462 | 20231127 | 114400 | 28244530200 | 60000 | 60100 | 60200 | 60000 | 1406 |
| 463 | 20231127 | 114300 | 28160135400 | 60100 | 60100 | 60200 | 60000 | 903 |
| 464 | 20231127 | 114200 | 28105870200 | 60100 | 60100 | 60200 | 60000 | 417 |
| 465 | 20231127 | 114100 | 28080804000 | 60100 | 60100 | 60200 | 60100 | 1079 |
| 466 | 20231127 | 114000 | 28015946100 | 60100 | 60100 | 60200 | 60100 | 391 |
| 467 | 20231127 | 113900 | 27992442300 | 60100 | 60100 | 60200 | 60100 | 595 |
| 468 | 20231127 | 113800 | 27956674000 | 60200 | 60200 | 60200 | 60100 | 374 |
| 469 | 20231127 | 113700 | 27934193100 | 60200 | 60100 | 60200 | 60100 | 720 |
| 470 | 20231127 | 113600 | 27890910600 | 60100 | 60100 | 60200 | 60100 | 621 |
| 471 | 20231127 | 113500 | 27853587200 | 60200 | 60100 | 60200 | 60100 | 237 |
| 472 | 20231127 | 113400 | 27839340000 | 60100 | 60200 | 60200 | 60100 | 367 |
| 473 | 20231127 | 113300 | 27817277200 | 60200 | 60100 | 60200 | 60100 | 832 |
| 474 | 20231127 | 113200 | 27767273300 | 60200 | 60100 | 60200 | 60100 | 303 |
| 475 | 20231127 | 113100 | 27749046600 | 60100 | 60100 | 60200 | 60000 | 1399 |
| 476 | 20231127 | 113000 | 27664980500 | 60100 | 60200 | 60200 | 60100 | 1518 |
| 477 | 20231127 | 112900 | 27573744900 | 60100 | 60200 | 60200 | 60100 | 232 |
| 478 | 20231127 | 112800 | 27559799700 | 60100 | 60000 | 60100 | 60000 | 3375 |
| 479 | 20231127 | 112700 | 27357041300 | 60100 | 60000 | 60100 | 60000 | 1013 |
| 480 | 20231127 | 112600 | 27296223600 | 60000 | 60200 | 60200 | 60000 | 2258 |
| 481 | 20231127 | 112500 | 27160516400 | 60200 | 60100 | 60200 | 60100 | 735 |
| 482 | 20231127 | 112400 | 27116334900 | 60100 | 60100 | 60200 | 60100 | 427 |
| 483 | 20231127 | 112300 | 27090663500 | 60100 | 60100 | 60200 | 60000 | 914 |
| 484 | 20231127 | 112200 | 27035731700 | 60000 | 60000 | 60100 | 60000 | 349 |
| 485 | 20231127 | 112100 | 27014785500 | 60000 | 60100 | 60100 | 60000 | 1343 |
| 486 | 20231127 | 112000 | 26934119000 | 60100 | 60000 | 60100 | 60000 | 736 |
| 487 | 20231127 | 111900 | 26889899000 | 60000 | 60000 | 60100 | 60000 | 2595 |
| 488 | 20231127 | 111800 | 26734021900 | 60000 | 60000 | 60100 | 59900 | 2294 |
| 489 | 20231127 | 111700 | 26596403600 | 60000 | 59900 | 60100 | 59900 | 1880 |
| 490 | 20231127 | 111600 | 26483618800 | 59900 | 60000 | 60000 | 59900 | 1153 |
| 491 | 20231127 | 111500 | 26414449000 | 60000 | 60100 | 60100 | 59900 | 1701 |
| 492 | 20231127 | 111400 | 26312423000 | 60000 | 60000 | 60100 | 59900 | 2039 |
| 493 | 20231127 | 111300 | 26190089800 | 60000 | 60000 | 60100 | 60000 | 3479 |
| 494 | 20231127 | 111200 | 25981325000 | 60000 | 60000 | 60100 | 60000 | 5188 |
| 495 | 20231127 | 111100 | 25670044200 | 60000 | 60000 | 60100 | 60000 | 2725 |
| 496 | 20231127 | 111000 | 25506524300 | 60000 | 60100 | 60100 | 60000 | 732 |
| 497 | 20231127 | 110900 | 25462566300 | 60100 | 60000 | 60100 | 60000 | 3761 |
| 498 | 20231127 | 110800 | 25236619100 | 60000 | 60100 | 60100 | 60000 | 2025 |
| 499 | 20231127 | 110700 | 25115017300 | 60000 | 60100 | 60100 | 60000 | 1546 |
| 500 | 20231127 | 110600 | 25022148400 | 60100 | 60100 | 60200 | 60100 | 1824 |
| 501 | 20231127 | 110500 | 24912515300 | 60100 | 60100 | 60200 | 60100 | 1236 |
| 502 | 20231127 | 110400 | 24838220700 | 60200 | 60100 | 60200 | 60100 | 2132 |
| 503 | 20231127 | 110300 | 24710086700 | 60100 | 60100 | 60200 | 60100 | 1146 |
| 504 | 20231127 | 110200 | 24641205900 | 60100 | 60200 | 60200 | 60100 | 2969 |
| 505 | 20231127 | 110100 | 24462743600 | 60200 | 60200 | 60300 | 60100 | 3442 |
| 506 | 20231127 | 110000 | 24255712000 | 60200 | 60200 | 60300 | 60100 | 1401 |
| 507 | 20231127 | 105900 | 24171374400 | 60100 | 60200 | 60300 | 60100 | 2377 |
| 508 | 20231127 | 105800 | 24028320900 | 60200 | 60300 | 60400 | 60000 | 11583 |
| 509 | 20231127 | 105700 | 23331541500 | 60300 | 60300 | 60400 | 60200 | 4002 |
| 510 | 20231127 | 105600 | 23090235300 | 60300 | 60400 | 60500 | 60300 | 4265 |
| 511 | 20231127 | 105500 | 22832629100 | 60400 | 60500 | 60500 | 60400 | 1394 |
| 512 | 20231127 | 105400 | 22748428100 | 60500 | 60500 | 60600 | 60400 | 3277 |
| 513 | 20231127 | 105300 | 22550292000 | 60500 | 60500 | 60600 | 60500 | 1110 |
| 514 | 20231127 | 105200 | 22483134900 | 60500 | 60600 | 60600 | 60500 | 506 |
| 515 | 20231127 | 105100 | 22452494000 | 60600 | 60500 | 60600 | 60500 | 1631 |
| 516 | 20231127 | 105000 | 22353816100 | 60600 | 60600 | 60600 | 60500 | 1500 |
| 517 | 20231127 | 104900 | 22263037600 | 60500 | 60600 | 60700 | 60500 | 5452 |
| 518 | 20231127 | 104800 | 21932611900 | 60700 | 60600 | 60700 | 60600 | 2555 |
| 519 | 20231127 | 104700 | 21777717000 | 60700 | 60600 | 60700 | 60600 | 487 |
| 520 | 20231127 | 104600 | 21748194900 | 60600 | 60700 | 60700 | 60600 | 458 |
| 521 | 20231127 | 104500 | 21720411300 | 60700 | 60700 | 60700 | 60600 | 2046 |
| 522 | 20231127 | 104400 | 21596290000 | 60700 | 60700 | 60700 | 60600 | 2532 |
| 523 | 20231127 | 104300 | 21442640000 | 60700 | 60600 | 60700 | 60600 | 2461 |
| 524 | 20231127 | 104200 | 21293369700 | 60700 | 60700 | 60700 | 60600 | 1560 |
| 525 | 20231127 | 104100 | 21198763500 | 60700 | 60600 | 60700 | 60600 | 200 |
| 526 | 20231127 | 104000 | 21186642400 | 60600 | 60600 | 60700 | 60600 | 1068 |
| 527 | 20231127 | 103900 | 21121860200 | 60600 | 60600 | 60700 | 60600 | 1406 |
| 528 | 20231127 | 103800 | 21036636600 | 60600 | 60600 | 60700 | 60600 | 3488 |
| 529 | 20231127 | 103700 | 20824943700 | 60600 | 60600 | 60700 | 60600 | 2116 |
| 530 | 20231127 | 103600 | 20696535600 | 60600 | 60500 | 60700 | 60500 | 1321 |
| 531 | 20231127 | 103500 | 20616456300 | 60500 | 60600 | 60600 | 60500 | 936 |
| 532 | 20231127 | 103400 | 20559820300 | 60500 | 60500 | 60700 | 60500 | 745 |
| 533 | 20231127 | 103300 | 20514739900 | 60500 | 60700 | 60700 | 60500 | 746 |
| 534 | 20231127 | 103200 | 20469528700 | 60600 | 60600 | 60700 | 60600 | 395 |
| 535 | 20231127 | 103100 | 20445591100 | 60600 | 60600 | 60700 | 60600 | 595 |
| 536 | 20231127 | 103000 | 20409531400 | 60700 | 60600 | 60700 | 60600 | 476 |
| 537 | 20231127 | 102900 | 20380683500 | 60700 | 60600 | 60700 | 60500 | 226 |
| 538 | 20231127 | 102800 | 20366988400 | 60600 | 60600 | 60700 | 60500 | 736 |
| 539 | 20231127 | 102700 | 20322381900 | 60600 | 60600 | 60700 | 60600 | 472 |
| 540 | 20231127 | 102600 | 20293776100 | 60600 | 60600 | 60700 | 60600 | 918 |
| 541 | 20231127 | 102500 | 20238122200 | 60600 | 60700 | 60700 | 60500 | 3010 |
| 542 | 20231127 | 102400 | 20055660100 | 60600 | 60600 | 60700 | 60600 | 2203 |
| 543 | 20231127 | 102300 | 19921970000 | 60700 | 60600 | 60700 | 60500 | 2611 |
| 544 | 20231127 | 102200 | 19763795800 | 60500 | 60400 | 60600 | 60400 | 1759 |
| 545 | 20231127 | 102100 | 19657424500 | 60400 | 60500 | 60500 | 60400 | 1594 |
| 546 | 20231127 | 102000 | 19561058500 | 60500 | 60400 | 60500 | 60300 | 978 |
| 547 | 20231127 | 101900 | 19501999900 | 60500 | 60300 | 60500 | 60300 | 2110 |
| 548 | 20231127 | 101800 | 19374500300 | 60300 | 60300 | 60400 | 60300 | 782 |
| 549 | 20231127 | 101700 | 19327338800 | 60300 | 60300 | 60400 | 60300 | 1121 |
| 550 | 20231127 | 101600 | 19259707700 | 60300 | 60400 | 60400 | 60200 | 4411 |
| 551 | 20231127 | 101500 | 18993733100 | 60300 | 60400 | 60400 | 60300 | 1080 |
| 552 | 20231127 | 101400 | 18928579600 | 60300 | 60400 | 60400 | 60300 | 1212 |
| 553 | 20231127 | 101300 | 18855384000 | 60300 | 60500 | 60500 | 60300 | 895 |
| 554 | 20231127 | 101200 | 18801339200 | 60400 | 60400 | 60400 | 60300 | 842 |
| 555 | 20231127 | 101100 | 18750482500 | 60400 | 60400 | 60500 | 60300 | 2039 |
| 556 | 20231127 | 101000 | 18627355200 | 60400 | 60500 | 60500 | 60400 | 1008 |
| 557 | 20231127 | 100900 | 18566466300 | 60500 | 60400 | 60500 | 60400 | 778 |
| 558 | 20231127 | 100800 | 18519473000 | 60400 | 60500 | 60500 | 60400 | 686 |
| 559 | 20231127 | 100700 | 18478029100 | 60400 | 60400 | 60500 | 60400 | 571 |
| 560 | 20231127 | 100600 | 18443539500 | 60500 | 60300 | 60500 | 60300 | 2525 |
| 561 | 20231127 | 100500 | 18291131500 | 60400 | 60500 | 60500 | 60300 | 2128 |
| 562 | 20231127 | 100400 | 18162607200 | 60500 | 60500 | 60600 | 60400 | 2247 |
| 563 | 20231127 | 100300 | 18026672300 | 60500 | 60700 | 60700 | 60500 | 1296 |
| 564 | 20231127 | 100200 | 17948231200 | 60600 | 60700 | 60700 | 60500 | 927 |
| 565 | 20231127 | 100100 | 17892051600 | 60600 | 60700 | 60700 | 60600 | 2077 |
| 566 | 20231127 | 100000 | 17766175900 | 60600 | 60600 | 60700 | 60500 | 1876 |
| 567 | 20231127 | 095900 | 17652490000 | 60500 | 60500 | 60600 | 60500 | 2026 |
| 568 | 20231127 | 095800 | 17529899900 | 60600 | 60600 | 60800 | 60600 | 2070 |
| 569 | 20231127 | 095700 | 17404424000 | 60700 | 60800 | 60800 | 60600 | 574 |
| 570 | 20231127 | 095600 | 17369585300 | 60800 | 60800 | 60800 | 60700 | 1668 |
| 571 | 20231127 | 095500 | 17268309600 | 60800 | 60900 | 61000 | 60700 | 2006 |
| 572 | 20231127 | 095400 | 17146359700 | 60900 | 61100 | 61100 | 60900 | 7336 |
| 573 | 20231127 | 095300 | 16698884800 | 61100 | 61100 | 61200 | 61000 | 2549 |
| 574 | 20231127 | 095200 | 16543150900 | 61100 | 61000 | 61100 | 61000 | 5500 |
| 575 | 20231127 | 095100 | 16207163100 | 61100 | 60900 | 61100 | 60800 | 6856 |
| 576 | 20231127 | 095000 | 15788969100 | 60900 | 60800 | 61000 | 60800 | 4808 |
| 577 | 20231127 | 094900 | 15496196400 | 60800 | 60800 | 60900 | 60700 | 2773 |
| 578 | 20231127 | 094800 | 15327627100 | 60800 | 60700 | 60800 | 60700 | 733 |
| 579 | 20231127 | 094700 | 15283094800 | 60700 | 60800 | 60900 | 60700 | 3859 |
| 580 | 20231127 | 094600 | 15048424400 | 60700 | 60700 | 60800 | 60700 | 1667 |
| 581 | 20231127 | 094500 | 14947235500 | 60700 | 60800 | 60800 | 60600 | 679 |
| 582 | 20231127 | 094400 | 14906021000 | 60800 | 60600 | 60800 | 60500 | 1040 |
| 583 | 20231127 | 094300 | 14842940300 | 60500 | 60600 | 60600 | 60500 | 689 |
| 584 | 20231127 | 094200 | 14801241400 | 60600 | 60600 | 60700 | 60500 | 1619 |
| 585 | 20231127 | 094100 | 14703163600 | 60600 | 60600 | 60700 | 60400 | 1410 |
| 586 | 20231127 | 094000 | 14617799700 | 60600 | 60700 | 60700 | 60400 | 3808 |
| 587 | 20231127 | 093900 | 14387241000 | 60700 | 60900 | 61000 | 60700 | 7512 |
| 588 | 20231127 | 093800 | 13930272600 | 61000 | 60900 | 61000 | 60900 | 1289 |
| 589 | 20231127 | 093700 | 13851709900 | 61000 | 60900 | 61000 | 60900 | 2742 |
| 590 | 20231127 | 093600 | 13684494500 | 60900 | 60900 | 61000 | 60900 | 2619 |
| 591 | 20231127 | 093500 | 13524807700 | 61000 | 60900 | 61000 | 60800 | 5951 |
| 592 | 20231127 | 093400 | 13162342900 | 60900 | 60800 | 60900 | 60700 | 2543 |
| 593 | 20231127 | 093300 | 13007738200 | 60800 | 60700 | 60800 | 60500 | 2150 |
| 594 | 20231127 | 093200 | 12877284900 | 60800 | 60700 | 60800 | 60600 | 1712 |
| 595 | 20231127 | 093100 | 12773385000 | 60700 | 60900 | 60900 | 60600 | 5208 |
| 596 | 20231127 | 093000 | 12457076400 | 60900 | 60900 | 61000 | 60700 | 12406 |
| 597 | 20231127 | 092900 | 11702234000 | 60800 | 60900 | 60900 | 60800 | 2424 |
| 598 | 20231127 | 092800 | 11554807800 | 60900 | 60900 | 61000 | 60800 | 3651 |
| 599 | 20231127 | 092700 | 11332449700 | 60900 | 61000 | 61000 | 60900 | 3432 |
| 600 | 20231127 | 092600 | 11123347500 | 61000 | 60900 | 61000 | 60800 | 4854 |
| 601 | 20231127 | 092500 | 10827703700 | 60900 | 60900 | 60900 | 60800 | 2819 |
| 602 | 20231127 | 092400 | 10656096200 | 60800 | 60900 | 60900 | 60700 | 4585 |
| 603 | 20231127 | 092300 | 10377321300 | 60800 | 60700 | 60900 | 60700 | 7708 |
| 604 | 20231127 | 092200 | 9908679900 | 60700 | 60300 | 60800 | 60300 | 10689 |
| 605 | 20231127 | 092100 | 9261323400 | 60300 | 60400 | 60400 | 60200 | 2934 |
| 606 | 20231127 | 092000 | 9084430100 | 60400 | 60100 | 60400 | 60000 | 5956 |
| 607 | 20231127 | 091900 | 8725580300 | 60100 | 60000 | 60100 | 59800 | 5412 |
| 608 | 20231127 | 091800 | 8401085100 | 60000 | 59800 | 60000 | 59800 | 2365 |
| 609 | 20231127 | 091700 | 8259381500 | 59800 | 59800 | 59900 | 59700 | 1908 |
| 610 | 20231127 | 091600 | 8145225800 | 59800 | 59800 | 59900 | 59700 | 2925 |
| 611 | 20231127 | 091500 | 7970348000 | 59800 | 59800 | 59800 | 59700 | 2565 |
| 612 | 20231127 | 091400 | 7816965400 | 59800 | 59900 | 59900 | 59700 | 1879 |
| 613 | 20231127 | 091300 | 7704611100 | 59800 | 59700 | 59900 | 59700 | 1959 |
| 614 | 20231127 | 091200 | 7587484500 | 59700 | 59600 | 59800 | 59600 | 7839 |
| 615 | 20231127 | 091100 | 7119712700 | 59600 | 59700 | 59800 | 59600 | 3250 |
| 616 | 20231127 | 091000 | 6925863700 | 59700 | 59700 | 59800 | 59700 | 5867 |
| 617 | 20231127 | 090900 | 6575571000 | 59700 | 59900 | 59900 | 59700 | 6221 |
| 618 | 20231127 | 090800 | 6203511000 | 59900 | 60000 | 60100 | 59800 | 4910 |
| 619 | 20231127 | 090700 | 5909239800 | 60100 | 59800 | 60100 | 59800 | 4128 |
| 620 | 20231127 | 090600 | 5661924400 | 59800 | 59700 | 59900 | 59700 | 5672 |
| 621 | 20231127 | 090500 | 5322968600 | 59800 | 59700 | 59800 | 59600 | 3528 |
| 622 | 20231127 | 090400 | 5112392400 | 59700 | 59700 | 59800 | 59600 | 15003 |
| 623 | 20231127 | 090300 | 4217271000 | 59700 | 59700 | 59800 | 59600 | 6983 |
| 624 | 20231127 | 090200 | 3800473700 | 59700 | 60200 | 60300 | 59600 | 34762 |
| 625 | 20231127 | 090100 | 1718495200 | 60200 | 60100 | 60300 | 60000 | 8615 |
| 626 | 20231127 | 090000 | 1200506200 | 60200 | 60400 | 60500 | 60100 | 19738 |