33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 191100 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 13663 |
| 3 | 20231121 | 191000 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 4 | 20231121 | 190900 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 5 | 20231121 | 190800 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 6 | 20231121 | 190700 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 7 | 20231121 | 190600 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 8 | 20231121 | 190500 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 9 | 20231121 | 190400 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 10 | 20231121 | 190300 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 11 | 20231121 | 190200 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 12 | 20231121 | 190100 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 13 | 20231121 | 190000 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 14 | 20231121 | 185900 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 15 | 20231121 | 185800 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 16 | 20231121 | 185700 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 17 | 20231121 | 185600 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 18 | 20231121 | 185500 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 19 | 20231121 | 185400 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 20 | 20231121 | 185300 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 21 | 20231121 | 185200 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 22 | 20231121 | 185100 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 23 | 20231121 | 185000 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 24 | 20231121 | 184900 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 25 | 20231121 | 184800 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 26 | 20231121 | 184700 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 27 | 20231121 | 184600 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 28 | 20231121 | 184500 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 29 | 20231121 | 184400 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 30 | 20231121 | 184300 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 31 | 20231121 | 184200 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 32 | 20231121 | 184100 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 13663 |
| 33 | 20231121 | 184000 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 34 | 20231121 | 183900 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 35 | 20231121 | 183800 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 36 | 20231121 | 183700 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 37 | 20231121 | 183600 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 38 | 20231121 | 183500 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 39 | 20231121 | 183400 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 40 | 20231121 | 183300 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 41 | 20231121 | 183200 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 42 | 20231121 | 183100 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 43 | 20231121 | 183000 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 44 | 20231121 | 182900 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 45 | 20231121 | 182800 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 46 | 20231121 | 182700 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 47 | 20231121 | 182600 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 48 | 20231121 | 182500 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 49 | 20231121 | 182400 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 50 | 20231121 | 182300 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 51 | 20231121 | 182200 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 52 | 20231121 | 182100 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 53 | 20231121 | 182000 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 54 | 20231121 | 181900 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 55 | 20231121 | 181800 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 56 | 20231121 | 181700 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 57 | 20231121 | 181600 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 58 | 20231121 | 181500 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 59 | 20231121 | 181400 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 60 | 20231121 | 181300 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 61 | 20231121 | 181200 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 62 | 20231121 | 181100 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 13663 |
| 63 | 20231121 | 181000 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 64 | 20231121 | 180900 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 65 | 20231121 | 180800 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 66 | 20231121 | 180700 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 67 | 20231121 | 180600 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 68 | 20231121 | 180500 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 69 | 20231121 | 180400 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 70 | 20231121 | 180300 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 71 | 20231121 | 180200 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 72 | 20231121 | 180100 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 73 | 20231121 | 180000 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 74 | 20231121 | 175900 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 75 | 20231121 | 175800 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 76 | 20231121 | 175700 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 77 | 20231121 | 175600 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 78 | 20231121 | 175500 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 79 | 20231121 | 175400 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 80 | 20231121 | 175300 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 81 | 20231121 | 175200 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 82 | 20231121 | 175100 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 83 | 20231121 | 175000 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 84 | 20231121 | 174900 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 85 | 20231121 | 174800 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 86 | 20231121 | 174700 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 87 | 20231121 | 174600 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 88 | 20231121 | 174500 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 89 | 20231121 | 174400 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 90 | 20231121 | 174300 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 91 | 20231121 | 174200 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 92 | 20231121 | 174100 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 13663 |
| 93 | 20231121 | 174000 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 94 | 20231121 | 173900 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 95 | 20231121 | 173800 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 96 | 20231121 | 173700 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 97 | 20231121 | 173600 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 98 | 20231121 | 173500 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 99 | 20231121 | 173400 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 100 | 20231121 | 173300 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 101 | 20231121 | 173200 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 102 | 20231121 | 173100 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 103 | 20231121 | 173000 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 104 | 20231121 | 172900 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 105 | 20231121 | 172800 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 106 | 20231121 | 172700 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 107 | 20231121 | 172600 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 108 | 20231121 | 172500 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 109 | 20231121 | 172400 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 110 | 20231121 | 172300 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 111 | 20231121 | 172200 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 112 | 20231121 | 172100 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 113 | 20231121 | 172000 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 114 | 20231121 | 171900 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 115 | 20231121 | 171800 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 116 | 20231121 | 171700 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 117 | 20231121 | 171600 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 118 | 20231121 | 171500 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 119 | 20231121 | 171400 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 120 | 20231121 | 171300 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 121 | 20231121 | 171200 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 122 | 20231121 | 171100 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 13663 |
| 123 | 20231121 | 171000 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 124 | 20231121 | 170900 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 125 | 20231121 | 170800 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 126 | 20231121 | 170700 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 127 | 20231121 | 170600 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 128 | 20231121 | 170500 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 129 | 20231121 | 170400 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 130 | 20231121 | 170300 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 131 | 20231121 | 170200 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 132 | 20231121 | 170100 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 133 | 20231121 | 170000 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 134 | 20231121 | 165900 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 135 | 20231121 | 165800 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 136 | 20231121 | 165700 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 137 | 20231121 | 165600 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 138 | 20231121 | 165500 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 139 | 20231121 | 165400 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 140 | 20231121 | 165300 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 141 | 20231121 | 165200 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 142 | 20231121 | 165100 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 143 | 20231121 | 165000 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 144 | 20231121 | 164900 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 145 | 20231121 | 164800 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 146 | 20231121 | 164700 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 147 | 20231121 | 164600 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 148 | 20231121 | 164500 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 149 | 20231121 | 164400 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 150 | 20231121 | 164300 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 151 | 20231121 | 164200 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 152 | 20231121 | 164100 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 13663 |
| 153 | 20231121 | 164000 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 154 | 20231121 | 163900 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 155 | 20231121 | 163800 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 156 | 20231121 | 163700 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 157 | 20231121 | 163600 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 158 | 20231121 | 163500 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 159 | 20231121 | 163400 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 160 | 20231121 | 163300 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 161 | 20231121 | 163200 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 162 | 20231121 | 163100 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 163 | 20231121 | 163000 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 164 | 20231121 | 162900 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 165 | 20231121 | 162800 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 166 | 20231121 | 162700 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 167 | 20231121 | 162600 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 168 | 20231121 | 162500 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 169 | 20231121 | 162400 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 170 | 20231121 | 162300 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 171 | 20231121 | 162200 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 172 | 20231121 | 162100 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 173 | 20231121 | 162000 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 174 | 20231121 | 161900 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 175 | 20231121 | 161800 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 176 | 20231121 | 161700 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 177 | 20231121 | 161600 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 178 | 20231121 | 161500 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 179 | 20231121 | 161400 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 180 | 20231121 | 161300 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 181 | 20231121 | 161200 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 182 | 20231121 | 161100 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 13663 |
| 183 | 20231121 | 161000 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 184 | 20231121 | 160900 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 185 | 20231121 | 160800 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 186 | 20231121 | 160700 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 187 | 20231121 | 160600 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 188 | 20231121 | 160500 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 189 | 20231121 | 160400 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 190 | 20231121 | 160300 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 191 | 20231121 | 160200 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 192 | 20231121 | 160100 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 193 | 20231121 | 160000 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 194 | 20231121 | 155900 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 195 | 20231121 | 155800 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 196 | 20231121 | 155700 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 197 | 20231121 | 155600 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 198 | 20231121 | 155500 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 199 | 20231121 | 155400 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 200 | 20231121 | 155300 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 201 | 20231121 | 155200 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 202 | 20231121 | 155100 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 203 | 20231121 | 155000 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 204 | 20231121 | 154900 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 205 | 20231121 | 154800 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 206 | 20231121 | 154700 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 207 | 20231121 | 154600 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 208 | 20231121 | 154500 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 209 | 20231121 | 154400 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 210 | 20231121 | 154300 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 211 | 20231121 | 154200 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 212 | 20231121 | 154100 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 13663 |
| 213 | 20231121 | 154000 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 214 | 20231121 | 153900 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 215 | 20231121 | 153800 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 216 | 20231121 | 153700 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 217 | 20231121 | 153600 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 218 | 20231121 | 153500 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 219 | 20231121 | 153400 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 220 | 20231121 | 153300 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 221 | 20231121 | 153200 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 222 | 20231121 | 153100 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 0 |
| 223 | 20231121 | 153000 | 59064221600 | 96600 | 96600 | 96600 | 96600 | 13663 |
| 224 | 20231121 | 152900 | 57744375800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 225 | 20231121 | 152800 | 57744375800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 226 | 20231121 | 152700 | 57744375800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 227 | 20231121 | 152600 | 57744375800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 228 | 20231121 | 152500 | 57744375800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 229 | 20231121 | 152400 | 57744375800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 230 | 20231121 | 152300 | 57744375800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 231 | 20231121 | 152200 | 57744375800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 232 | 20231121 | 152100 | 57744375800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 233 | 20231121 | 152000 | 57744375800 | 96600 | 96600 | 96600 | 96600 | 0 |
| 234 | 20231121 | 151900 | 57744375800 | 96600 | 96500 | 96600 | 96400 | 2001 |
| 235 | 20231121 | 151800 | 57551400300 | 96500 | 96400 | 96700 | 96400 | 4278 |
| 236 | 20231121 | 151700 | 57138373400 | 96400 | 96400 | 96500 | 96400 | 717 |
| 237 | 20231121 | 151600 | 57069212100 | 96400 | 96600 | 96600 | 96400 | 2649 |
| 238 | 20231121 | 151500 | 56813600700 | 96600 | 96500 | 96600 | 96500 | 649 |
| 239 | 20231121 | 151400 | 56750950200 | 96500 | 96500 | 96600 | 96400 | 4895 |
| 240 | 20231121 | 151300 | 56278566100 | 96500 | 96600 | 96700 | 96500 | 753 |
| 241 | 20231121 | 151200 | 56205831500 | 96500 | 96500 | 96700 | 96500 | 798 |
| 242 | 20231121 | 151100 | 56128754500 | 96500 | 96500 | 96600 | 96500 | 585 |
| 243 | 20231121 | 151000 | 56072253700 | 96500 | 96500 | 96700 | 96400 | 4129 |
| 244 | 20231121 | 150900 | 55673545600 | 96500 | 96500 | 96500 | 96400 | 772 |
| 245 | 20231121 | 150800 | 55599081000 | 96500 | 96400 | 96500 | 96400 | 512 |
| 246 | 20231121 | 150700 | 55549706900 | 96400 | 96400 | 96500 | 96400 | 322 |
| 247 | 20231121 | 150600 | 55518653500 | 96400 | 96500 | 96600 | 96400 | 1904 |
| 248 | 20231121 | 150500 | 55334896100 | 96600 | 96600 | 96600 | 96400 | 275 |
| 249 | 20231121 | 150400 | 55308347500 | 96600 | 96600 | 96600 | 96400 | 908 |
| 250 | 20231121 | 150300 | 55220710800 | 96600 | 96600 | 96600 | 96500 | 890 |
| 251 | 20231121 | 150200 | 55134754800 | 96600 | 96600 | 96600 | 96500 | 2879 |
| 252 | 20231121 | 150100 | 54856687900 | 96600 | 96500 | 96600 | 96400 | 1375 |
| 253 | 20231121 | 150000 | 54723988700 | 96500 | 96500 | 96500 | 96400 | 2025 |
| 254 | 20231121 | 145900 | 54528616500 | 96400 | 96500 | 96500 | 96300 | 1007 |
| 255 | 20231121 | 145800 | 54431529100 | 96500 | 96400 | 96500 | 96400 | 332 |
| 256 | 20231121 | 145700 | 54399505400 | 96400 | 96500 | 96500 | 96300 | 775 |
| 257 | 20231121 | 145600 | 54324811800 | 96400 | 96600 | 96600 | 96300 | 1364 |
| 258 | 20231121 | 145500 | 54193271400 | 96600 | 96500 | 96600 | 96400 | 803 |
| 259 | 20231121 | 145400 | 54115764900 | 96500 | 96500 | 96600 | 96400 | 662 |
| 260 | 20231121 | 145300 | 54051882300 | 96500 | 96400 | 96500 | 96400 | 860 |
| 261 | 20231121 | 145200 | 53968906500 | 96500 | 96500 | 96500 | 96400 | 534 |
| 262 | 20231121 | 145100 | 53917384300 | 96400 | 96500 | 96500 | 96400 | 627 |
| 263 | 20231121 | 145000 | 53856905500 | 96400 | 96600 | 96600 | 96400 | 803 |
| 264 | 20231121 | 144900 | 53779432900 | 96500 | 96500 | 96600 | 96500 | 692 |
| 265 | 20231121 | 144800 | 53712644200 | 96600 | 96600 | 96600 | 96500 | 899 |
| 266 | 20231121 | 144700 | 53625829400 | 96600 | 96500 | 96600 | 96500 | 683 |
| 267 | 20231121 | 144600 | 53559890800 | 96500 | 96500 | 96600 | 96500 | 320 |
| 268 | 20231121 | 144500 | 53528991500 | 96500 | 96500 | 96600 | 96400 | 1246 |
| 269 | 20231121 | 144400 | 53408727500 | 96500 | 96500 | 96600 | 96400 | 1681 |
| 270 | 20231121 | 144300 | 53246500700 | 96500 | 96500 | 96500 | 96300 | 1757 |
| 271 | 20231121 | 144200 | 53077033200 | 96400 | 96400 | 96500 | 96400 | 945 |
| 272 | 20231121 | 144100 | 52985857800 | 96400 | 96600 | 96600 | 96400 | 1700 |
| 273 | 20231121 | 144000 | 52821814200 | 96600 | 96500 | 96600 | 96500 | 272 |
| 274 | 20231121 | 143900 | 52795553000 | 96500 | 96500 | 96500 | 96400 | 819 |
| 275 | 20231121 | 143800 | 52716525000 | 96400 | 96400 | 96500 | 96400 | 427 |
| 276 | 20231121 | 143700 | 52675340000 | 96400 | 96500 | 96500 | 96400 | 368 |
| 277 | 20231121 | 143600 | 52639844800 | 96400 | 96500 | 96600 | 96400 | 484 |
| 278 | 20231121 | 143500 | 52593133600 | 96500 | 96400 | 96600 | 96400 | 2591 |
| 279 | 20231121 | 143400 | 52343108700 | 96400 | 96400 | 96500 | 96400 | 751 |
| 280 | 20231121 | 143300 | 52270657500 | 96400 | 96400 | 96500 | 96400 | 609 |
| 281 | 20231121 | 143200 | 52211927900 | 96500 | 96300 | 96500 | 96300 | 1064 |
| 282 | 20231121 | 143100 | 52109361400 | 96400 | 96400 | 96400 | 96300 | 832 |
| 283 | 20231121 | 143000 | 52029205700 | 96400 | 96300 | 96400 | 96300 | 488 |
| 284 | 20231121 | 142900 | 51982193400 | 96300 | 96200 | 96400 | 96200 | 504 |
| 285 | 20231121 | 142800 | 51933657700 | 96200 | 96400 | 96400 | 96200 | 389 |
| 286 | 20231121 | 142700 | 51896194700 | 96400 | 96300 | 96400 | 96200 | 653 |
| 287 | 20231121 | 142600 | 51833287300 | 96400 | 96300 | 96400 | 96300 | 601 |
| 288 | 20231121 | 142500 | 51775394400 | 96400 | 96300 | 96400 | 96300 | 303 |
| 289 | 20231121 | 142400 | 51746200200 | 96300 | 96400 | 96500 | 96300 | 3299 |
| 290 | 20231121 | 142300 | 51428191100 | 96300 | 96300 | 96400 | 96300 | 342 |
| 291 | 20231121 | 142200 | 51395243200 | 96400 | 96400 | 96500 | 96300 | 892 |
| 292 | 20231121 | 142100 | 51309274800 | 96400 | 96500 | 96500 | 96300 | 516 |
| 293 | 20231121 | 142000 | 51259536800 | 96500 | 96500 | 96500 | 96400 | 1844 |
| 294 | 20231121 | 141900 | 51081745100 | 96400 | 96400 | 96500 | 96400 | 470 |
| 295 | 20231121 | 141800 | 51036399300 | 96400 | 96400 | 96500 | 96400 | 506 |
| 296 | 20231121 | 141700 | 50987599100 | 96400 | 96300 | 96400 | 96300 | 2057 |
| 297 | 20231121 | 141600 | 50789314500 | 96400 | 96300 | 96400 | 96300 | 729 |
| 298 | 20231121 | 141500 | 50719081600 | 96300 | 96200 | 96400 | 96200 | 2202 |
| 299 | 20231121 | 141400 | 50507036700 | 96200 | 96200 | 96300 | 96100 | 1353 |
| 300 | 20231121 | 141300 | 50376884100 | 96200 | 96000 | 96200 | 96000 | 1399 |
| 301 | 20231121 | 141200 | 50242415200 | 96100 | 96100 | 96100 | 96000 | 517 |
| 302 | 20231121 | 141100 | 50192744000 | 96000 | 96100 | 96100 | 95900 | 631 |
| 303 | 20231121 | 141000 | 50132147000 | 96000 | 96100 | 96100 | 96000 | 1099 |
| 304 | 20231121 | 140900 | 50026591500 | 96100 | 96000 | 96100 | 96000 | 249 |
| 305 | 20231121 | 140800 | 50002675800 | 96000 | 96100 | 96100 | 96000 | 487 |
| 306 | 20231121 | 140700 | 49955910000 | 96000 | 96100 | 96100 | 96000 | 260 |
| 307 | 20231121 | 140600 | 49930928500 | 96000 | 95900 | 96100 | 95900 | 1162 |
| 308 | 20231121 | 140500 | 49819392500 | 95900 | 95900 | 96000 | 95900 | 401 |
| 309 | 20231121 | 140400 | 49780913100 | 95900 | 96000 | 96000 | 95900 | 1169 |
| 310 | 20231121 | 140300 | 49668699600 | 96000 | 95900 | 96000 | 95900 | 641 |
| 311 | 20231121 | 140200 | 49607197700 | 95900 | 95900 | 96000 | 95900 | 525 |
| 312 | 20231121 | 140100 | 49556824900 | 95900 | 96000 | 96000 | 95900 | 475 |
| 313 | 20231121 | 140000 | 49511239700 | 95900 | 95900 | 96000 | 95900 | 343 |
| 314 | 20231121 | 135900 | 49478335400 | 96000 | 95900 | 96000 | 95800 | 1521 |
| 315 | 20231121 | 135800 | 49332464600 | 95800 | 95900 | 95900 | 95700 | 323 |
| 316 | 20231121 | 135700 | 49301503700 | 95800 | 95800 | 95900 | 95700 | 599 |
| 317 | 20231121 | 135600 | 49244103500 | 95800 | 95800 | 95900 | 95700 | 265 |
| 318 | 20231121 | 135500 | 49218713200 | 95800 | 95800 | 95900 | 95600 | 962 |
| 319 | 20231121 | 135400 | 49126628400 | 95800 | 95900 | 95900 | 95700 | 623 |
| 320 | 20231121 | 135300 | 49066961900 | 95900 | 95700 | 95900 | 95700 | 797 |
| 321 | 20231121 | 135200 | 48990606800 | 95700 | 95700 | 95800 | 95700 | 262 |
| 322 | 20231121 | 135100 | 48965517800 | 95700 | 95700 | 95800 | 95700 | 326 |
| 323 | 20231121 | 135000 | 48934308900 | 95700 | 95800 | 95800 | 95700 | 725 |
| 324 | 20231121 | 134900 | 48864907200 | 95800 | 95800 | 95800 | 95600 | 439 |
| 325 | 20231121 | 134800 | 48822867300 | 95700 | 95700 | 95800 | 95600 | 953 |
| 326 | 20231121 | 134700 | 48731653800 | 95800 | 95800 | 95800 | 95700 | 1501 |
| 327 | 20231121 | 134600 | 48587984100 | 95700 | 95800 | 95800 | 95700 | 461 |
| 328 | 20231121 | 134500 | 48543843200 | 95800 | 95800 | 95800 | 95700 | 487 |
| 329 | 20231121 | 134400 | 48497203000 | 95800 | 95700 | 95800 | 95700 | 339 |
| 330 | 20231121 | 134300 | 48464748600 | 95800 | 95600 | 95800 | 95600 | 367 |
| 331 | 20231121 | 134200 | 48429617000 | 95600 | 95700 | 95700 | 95600 | 228 |
| 332 | 20231121 | 134100 | 48407804600 | 95700 | 95600 | 95800 | 95600 | 486 |
| 333 | 20231121 | 134000 | 48361301800 | 95600 | 95700 | 95800 | 95600 | 437 |
| 334 | 20231121 | 133900 | 48319486300 | 95700 | 95600 | 95800 | 95600 | 2603 |
| 335 | 20231121 | 133800 | 48070555000 | 95700 | 95700 | 95800 | 95600 | 438 |
| 336 | 20231121 | 133700 | 48028644200 | 95600 | 95800 | 95900 | 95600 | 3540 |
| 337 | 20231121 | 133600 | 47689856500 | 95700 | 95700 | 95900 | 95700 | 488 |
| 338 | 20231121 | 133500 | 47643116500 | 95800 | 95900 | 95900 | 95700 | 2800 |
| 339 | 20231121 | 133400 | 47374889600 | 95800 | 95900 | 96000 | 95800 | 386 |
| 340 | 20231121 | 133300 | 47337870300 | 95800 | 95800 | 96000 | 95800 | 465 |
| 341 | 20231121 | 133200 | 47293279700 | 95800 | 95800 | 95900 | 95800 | 359 |
| 342 | 20231121 | 133100 | 47258871300 | 95800 | 95900 | 95900 | 95800 | 501 |
| 343 | 20231121 | 133000 | 47210844700 | 95800 | 95800 | 95900 | 95800 | 302 |
| 344 | 20231121 | 132900 | 47181903100 | 95800 | 95800 | 95900 | 95700 | 770 |
| 345 | 20231121 | 132800 | 47108125300 | 95900 | 95800 | 95900 | 95700 | 435 |
| 346 | 20231121 | 132700 | 47066454100 | 95700 | 95900 | 95900 | 95700 | 948 |
| 347 | 20231121 | 132600 | 46975626300 | 95900 | 96000 | 96000 | 95800 | 293 |
| 348 | 20231121 | 132500 | 46947537300 | 96000 | 95900 | 96000 | 95800 | 597 |
| 349 | 20231121 | 132400 | 46890297800 | 95900 | 95800 | 95900 | 95800 | 1360 |
| 350 | 20231121 | 132300 | 46759939200 | 95800 | 95700 | 95900 | 95700 | 414 |
| 351 | 20231121 | 132200 | 46720264400 | 95900 | 95800 | 95900 | 95700 | 1322 |
| 352 | 20231121 | 132100 | 46593590300 | 95800 | 95800 | 95900 | 95800 | 384 |
| 353 | 20231121 | 132000 | 46556779300 | 95800 | 95900 | 96000 | 95800 | 300 |
| 354 | 20231121 | 131900 | 46528021700 | 95800 | 95800 | 96000 | 95800 | 443 |
| 355 | 20231121 | 131800 | 46485549000 | 95900 | 95800 | 96000 | 95800 | 337 |
| 356 | 20231121 | 131700 | 46453236600 | 95900 | 95700 | 95900 | 95700 | 484 |
| 357 | 20231121 | 131600 | 46406863800 | 95700 | 95700 | 95900 | 95700 | 511 |
| 358 | 20231121 | 131500 | 46357908200 | 95800 | 95700 | 95800 | 95700 | 221 |
| 359 | 20231121 | 131400 | 46336750300 | 95800 | 95800 | 95900 | 95600 | 687 |
| 360 | 20231121 | 131300 | 46270963100 | 95700 | 95700 | 95800 | 95600 | 321 |
| 361 | 20231121 | 131200 | 46240230900 | 95700 | 95700 | 95800 | 95700 | 834 |
| 362 | 20231121 | 131100 | 46160390000 | 95800 | 95900 | 95900 | 95600 | 406 |
| 363 | 20231121 | 131000 | 46121498200 | 95600 | 95700 | 95800 | 95600 | 884 |
| 364 | 20231121 | 130900 | 46036877300 | 95700 | 95700 | 95800 | 95700 | 315 |
| 365 | 20231121 | 130800 | 46006715200 | 95700 | 95900 | 95900 | 95700 | 295 |
| 366 | 20231121 | 130700 | 45978446300 | 95700 | 95800 | 95900 | 95700 | 154 |
| 367 | 20231121 | 130600 | 45963698400 | 95800 | 95800 | 95900 | 95700 | 576 |
| 368 | 20231121 | 130500 | 45908515100 | 95800 | 95800 | 95900 | 95600 | 2272 |
| 369 | 20231121 | 130400 | 45690990300 | 95800 | 95800 | 96000 | 95800 | 787 |
| 370 | 20231121 | 130300 | 45615529900 | 95900 | 95800 | 95900 | 95800 | 547 |
| 371 | 20231121 | 130200 | 45563095300 | 95900 | 95800 | 95900 | 95800 | 417 |
| 372 | 20231121 | 130100 | 45523131600 | 95800 | 95900 | 95900 | 95800 | 261 |
| 373 | 20231121 | 130000 | 45498118700 | 95900 | 95900 | 95900 | 95800 | 339 |
| 374 | 20231121 | 125900 | 45465634200 | 95800 | 95900 | 95900 | 95700 | 593 |
| 375 | 20231121 | 125800 | 45408814000 | 95900 | 95800 | 95900 | 95700 | 1515 |
| 376 | 20231121 | 125700 | 45263682500 | 95800 | 95800 | 95900 | 95800 | 389 |
| 377 | 20231121 | 125600 | 45226397400 | 95800 | 95800 | 95900 | 95800 | 184 |
| 378 | 20231121 | 125500 | 45208765100 | 95800 | 95800 | 96000 | 95800 | 258 |
| 379 | 20231121 | 125400 | 45184033300 | 95900 | 95700 | 95900 | 95700 | 1258 |
| 380 | 20231121 | 125300 | 45063588900 | 95700 | 95900 | 95900 | 95700 | 726 |
| 381 | 20231121 | 125200 | 44994029000 | 95800 | 95800 | 96000 | 95800 | 300 |
| 382 | 20231121 | 125100 | 44965272600 | 95900 | 95900 | 96000 | 95800 | 477 |
| 383 | 20231121 | 125000 | 44919528600 | 95900 | 95800 | 95900 | 95700 | 623 |
| 384 | 20231121 | 124900 | 44859824100 | 95800 | 95800 | 95900 | 95800 | 208 |
| 385 | 20231121 | 124800 | 44839889600 | 95800 | 95800 | 95900 | 95800 | 198 |
| 386 | 20231121 | 124700 | 44820912900 | 95800 | 95900 | 96000 | 95800 | 1320 |
| 387 | 20231121 | 124600 | 44694400000 | 95900 | 95800 | 95900 | 95800 | 356 |
| 388 | 20231121 | 124500 | 44660268800 | 95800 | 95800 | 95900 | 95800 | 134 |
| 389 | 20231121 | 124400 | 44647425700 | 95900 | 95800 | 96000 | 95800 | 465 |
| 390 | 20231121 | 124300 | 44602839400 | 95900 | 95900 | 95900 | 95800 | 194 |
| 391 | 20231121 | 124200 | 44584241300 | 95800 | 95900 | 95900 | 95800 | 289 |
| 392 | 20231121 | 124100 | 44556532300 | 95800 | 96000 | 96000 | 95800 | 214 |
| 393 | 20231121 | 124000 | 44536012200 | 95900 | 95800 | 96000 | 95700 | 2076 |
| 394 | 20231121 | 123900 | 44337226200 | 95800 | 95800 | 95900 | 95800 | 1129 |
| 395 | 20231121 | 123800 | 44229064300 | 95900 | 95900 | 96000 | 95800 | 451 |
| 396 | 20231121 | 123700 | 44185818300 | 95800 | 96000 | 96000 | 95800 | 548 |
| 397 | 20231121 | 123600 | 44133259500 | 95900 | 96000 | 96000 | 95900 | 160 |
| 398 | 20231121 | 123500 | 44117907800 | 96000 | 95900 | 96000 | 95800 | 257 |
| 399 | 20231121 | 123400 | 44093258600 | 96000 | 96000 | 96000 | 95800 | 164 |
| 400 | 20231121 | 123300 | 44077529200 | 96000 | 95900 | 96000 | 95800 | 1554 |
| 401 | 20231121 | 123200 | 43928496000 | 96000 | 95900 | 96000 | 95900 | 625 |
| 402 | 20231121 | 123100 | 43868554300 | 96000 | 96000 | 96000 | 95900 | 158 |
| 403 | 20231121 | 123000 | 43853394000 | 96000 | 96000 | 96000 | 95900 | 250 |
| 404 | 20231121 | 122900 | 43829399300 | 95900 | 96100 | 96100 | 95900 | 331 |
| 405 | 20231121 | 122800 | 43797622600 | 96100 | 96000 | 96100 | 95900 | 1746 |
| 406 | 20231121 | 122700 | 43630001900 | 96000 | 96000 | 96100 | 96000 | 346 |
| 407 | 20231121 | 122600 | 43596779400 | 96100 | 96000 | 96100 | 96000 | 114 |
| 408 | 20231121 | 122500 | 43585829100 | 96000 | 96100 | 96200 | 96000 | 991 |
| 409 | 20231121 | 122400 | 43490579000 | 96100 | 95900 | 96200 | 95900 | 956 |
| 410 | 20231121 | 122300 | 43398728100 | 96000 | 96000 | 96200 | 96000 | 693 |
| 411 | 20231121 | 122200 | 43332172700 | 96000 | 96100 | 96100 | 96000 | 299 |
| 412 | 20231121 | 122100 | 43303453700 | 96100 | 96100 | 96100 | 96000 | 404 |
| 413 | 20231121 | 122000 | 43264662200 | 96100 | 96100 | 96100 | 96000 | 139 |
| 414 | 20231121 | 121900 | 43251306400 | 96100 | 96000 | 96100 | 96000 | 350 |
| 415 | 20231121 | 121800 | 43217696900 | 96000 | 96000 | 96200 | 96000 | 293 |
| 416 | 20231121 | 121700 | 43189561900 | 96000 | 96100 | 96200 | 96000 | 722 |
| 417 | 20231121 | 121600 | 43120200200 | 96100 | 96000 | 96200 | 96000 | 303 |
| 418 | 20231121 | 121500 | 43091084100 | 96100 | 96100 | 96100 | 96000 | 142 |
| 419 | 20231121 | 121400 | 43077446600 | 96000 | 96000 | 96100 | 96000 | 270 |
| 420 | 20231121 | 121300 | 43051513100 | 96100 | 96000 | 96100 | 95900 | 259 |
| 421 | 20231121 | 121200 | 43026643700 | 96000 | 96000 | 96100 | 95900 | 639 |
| 422 | 20231121 | 121100 | 42965308000 | 96000 | 96000 | 96100 | 95900 | 379 |
| 423 | 20231121 | 121000 | 42928934900 | 96000 | 96000 | 96100 | 95900 | 260 |
| 424 | 20231121 | 120900 | 42903969500 | 96000 | 96100 | 96100 | 95900 | 1746 |
| 425 | 20231121 | 120800 | 42736374400 | 96100 | 96200 | 96200 | 96000 | 442 |
| 426 | 20231121 | 120700 | 42693898400 | 96100 | 96100 | 96200 | 96000 | 288 |
| 427 | 20231121 | 120600 | 42666227600 | 96000 | 96100 | 96200 | 96000 | 622 |
| 428 | 20231121 | 120500 | 42606428600 | 96100 | 96100 | 96200 | 96100 | 433 |
| 429 | 20231121 | 120400 | 42564812200 | 96200 | 96200 | 96200 | 96100 | 341 |
| 430 | 20231121 | 120300 | 42532018900 | 96200 | 96100 | 96200 | 96100 | 270 |
| 431 | 20231121 | 120200 | 42506052200 | 96200 | 96100 | 96200 | 96100 | 152 |
| 432 | 20231121 | 120100 | 42491433600 | 96100 | 96200 | 96300 | 96100 | 421 |
| 433 | 20231121 | 120000 | 42450949300 | 96200 | 96300 | 96300 | 96100 | 186 |
| 434 | 20231121 | 115900 | 42433056800 | 96300 | 96300 | 96300 | 96100 | 416 |
| 435 | 20231121 | 115800 | 42393030300 | 96200 | 96200 | 96300 | 96100 | 934 |
| 436 | 20231121 | 115700 | 42303201000 | 96100 | 96100 | 96400 | 96100 | 726 |
| 437 | 20231121 | 115600 | 42233409100 | 96100 | 96200 | 96400 | 96100 | 406 |
| 438 | 20231121 | 115500 | 42194337500 | 96300 | 96200 | 96300 | 96100 | 479 |
| 439 | 20231121 | 115400 | 42148226200 | 96200 | 96200 | 96300 | 96100 | 471 |
| 440 | 20231121 | 115300 | 42102914500 | 96200 | 96300 | 96400 | 96100 | 950 |
| 441 | 20231121 | 115200 | 42011519600 | 96300 | 96300 | 96400 | 96200 | 506 |
| 442 | 20231121 | 115100 | 41962775700 | 96300 | 96100 | 96400 | 96100 | 215 |
| 443 | 20231121 | 115000 | 41942071600 | 96100 | 96300 | 96300 | 96100 | 272 |
| 444 | 20231121 | 114900 | 41915889000 | 96300 | 96100 | 96300 | 96100 | 673 |
| 445 | 20231121 | 114800 | 41851114100 | 96100 | 96300 | 96300 | 96100 | 207 |
| 446 | 20231121 | 114700 | 41831194100 | 96300 | 96200 | 96300 | 96100 | 339 |
| 447 | 20231121 | 114600 | 41798569300 | 96200 | 96200 | 96300 | 96100 | 698 |
| 448 | 20231121 | 114500 | 41731409000 | 96200 | 96200 | 96300 | 96100 | 495 |
| 449 | 20231121 | 114400 | 41683778800 | 96300 | 96200 | 96300 | 96200 | 333 |
| 450 | 20231121 | 114300 | 41651717200 | 96200 | 96200 | 96300 | 96100 | 658 |
| 451 | 20231121 | 114200 | 41588375400 | 96200 | 96200 | 96300 | 96100 | 581 |
| 452 | 20231121 | 114100 | 41532455700 | 96200 | 96300 | 96300 | 96100 | 403 |
| 453 | 20231121 | 114000 | 41493668900 | 96200 | 96200 | 96300 | 96200 | 506 |
| 454 | 20231121 | 113900 | 41444951300 | 96200 | 96200 | 96300 | 96200 | 642 |
| 455 | 20231121 | 113800 | 41383180300 | 96100 | 96200 | 96300 | 96000 | 1088 |
| 456 | 20231121 | 113700 | 41278582700 | 96200 | 96200 | 96300 | 96100 | 2984 |
| 457 | 20231121 | 113600 | 40991506600 | 96200 | 96000 | 96200 | 96000 | 1792 |
| 458 | 20231121 | 113500 | 40819281000 | 96000 | 96100 | 96100 | 96000 | 291 |
| 459 | 20231121 | 113400 | 40791330600 | 96100 | 95900 | 96100 | 95900 | 790 |
| 460 | 20231121 | 113300 | 40715476500 | 96000 | 95900 | 96000 | 95900 | 479 |
| 461 | 20231121 | 113200 | 40669501200 | 96000 | 95800 | 96000 | 95800 | 1126 |
| 462 | 20231121 | 113100 | 40561479500 | 95800 | 95800 | 95900 | 95800 | 752 |
| 463 | 20231121 | 113000 | 40489380700 | 95800 | 95700 | 95900 | 95700 | 720 |
| 464 | 20231121 | 112900 | 40420370800 | 95700 | 95800 | 95800 | 95700 | 523 |
| 465 | 20231121 | 112800 | 40370285900 | 95800 | 95800 | 95800 | 95700 | 1406 |
| 466 | 20231121 | 112700 | 40235635900 | 95700 | 95800 | 95800 | 95700 | 458 |
| 467 | 20231121 | 112600 | 40191775700 | 95800 | 95700 | 95800 | 95700 | 443 |
| 468 | 20231121 | 112500 | 40149352700 | 95700 | 95800 | 95900 | 95700 | 1307 |
| 469 | 20231121 | 112400 | 40024175100 | 95800 | 95700 | 95800 | 95700 | 349 |
| 470 | 20231121 | 112300 | 39990758900 | 95800 | 95800 | 95800 | 95600 | 408 |
| 471 | 20231121 | 112200 | 39951695900 | 95600 | 95700 | 95800 | 95600 | 935 |
| 472 | 20231121 | 112100 | 39862161600 | 95700 | 95800 | 95800 | 95600 | 952 |
| 473 | 20231121 | 112000 | 39771094500 | 95800 | 95900 | 96000 | 95700 | 2150 |
| 474 | 20231121 | 111900 | 39565185800 | 95900 | 95900 | 96000 | 95800 | 1066 |
| 475 | 20231121 | 111800 | 39462947200 | 95900 | 95900 | 96000 | 95800 | 651 |
| 476 | 20231121 | 111700 | 39400526400 | 96000 | 95900 | 96000 | 95800 | 1342 |
| 477 | 20231121 | 111600 | 39271889600 | 95900 | 96000 | 96100 | 95800 | 1978 |
| 478 | 20231121 | 111500 | 39082071800 | 96000 | 96100 | 96100 | 96000 | 341 |
| 479 | 20231121 | 111400 | 39049311900 | 96100 | 96000 | 96100 | 96000 | 357 |
| 480 | 20231121 | 111300 | 39015021000 | 96000 | 96100 | 96200 | 96000 | 463 |
| 481 | 20231121 | 111200 | 38970540900 | 96000 | 96000 | 96200 | 96000 | 1077 |
| 482 | 20231121 | 111100 | 38867047500 | 96000 | 95900 | 96100 | 95800 | 829 |
| 483 | 20231121 | 111000 | 38787432100 | 95800 | 96100 | 96200 | 95800 | 2709 |
| 484 | 20231121 | 110900 | 38527279400 | 96200 | 96000 | 96200 | 96000 | 567 |
| 485 | 20231121 | 110800 | 38472768400 | 96200 | 96200 | 96200 | 96000 | 1238 |
| 486 | 20231121 | 110700 | 38353761000 | 96200 | 96100 | 96200 | 96100 | 882 |
| 487 | 20231121 | 110600 | 38268923200 | 96200 | 96000 | 96200 | 96000 | 1226 |
| 488 | 20231121 | 110500 | 38151052000 | 96000 | 96200 | 96200 | 96000 | 2015 |
| 489 | 20231121 | 110400 | 37957485300 | 96200 | 96200 | 96300 | 96100 | 1205 |
| 490 | 20231121 | 110300 | 37841609100 | 96200 | 96400 | 96400 | 96100 | 1284 |
| 491 | 20231121 | 110200 | 37718017600 | 96300 | 96600 | 96700 | 96300 | 3220 |
| 492 | 20231121 | 110100 | 37407405100 | 96700 | 96600 | 96700 | 96500 | 1189 |
| 493 | 20231121 | 110000 | 37292484100 | 96600 | 96800 | 96800 | 96500 | 1636 |
| 494 | 20231121 | 105900 | 37134350500 | 96800 | 96900 | 96900 | 96700 | 3544 |
| 495 | 20231121 | 105800 | 36791160400 | 96800 | 96900 | 96900 | 96800 | 444 |
| 496 | 20231121 | 105700 | 36748145800 | 96800 | 96900 | 97000 | 96800 | 2355 |
| 497 | 20231121 | 105600 | 36519974900 | 96900 | 96900 | 97000 | 96800 | 4041 |
| 498 | 20231121 | 105500 | 36128397400 | 96900 | 97000 | 97000 | 96900 | 1174 |
| 499 | 20231121 | 105400 | 36014577200 | 97000 | 96800 | 97000 | 96800 | 5731 |
| 500 | 20231121 | 105300 | 35459243600 | 96800 | 96800 | 96900 | 96700 | 4441 |
| 501 | 20231121 | 105200 | 35029336000 | 96700 | 96800 | 96800 | 96700 | 1671 |
| 502 | 20231121 | 105100 | 34867675700 | 96700 | 96500 | 96800 | 96400 | 9175 |
| 503 | 20231121 | 105000 | 33981375000 | 96500 | 96400 | 96500 | 96300 | 3688 |
| 504 | 20231121 | 104900 | 33625804500 | 96400 | 96400 | 96500 | 96300 | 2333 |
| 505 | 20231121 | 104800 | 33400954900 | 96500 | 96400 | 96500 | 96300 | 4204 |
| 506 | 20231121 | 104700 | 32995698700 | 96400 | 96300 | 96400 | 96200 | 2559 |
| 507 | 20231121 | 104600 | 32749221600 | 96200 | 96300 | 96400 | 96200 | 4530 |
| 508 | 20231121 | 104500 | 32312908400 | 96200 | 96000 | 96300 | 96000 | 5770 |
| 509 | 20231121 | 104400 | 31758046600 | 96100 | 96100 | 96100 | 96000 | 970 |
| 510 | 20231121 | 104300 | 31664904700 | 96000 | 96000 | 96100 | 96000 | 2627 |
| 511 | 20231121 | 104200 | 31412657900 | 96000 | 95900 | 96000 | 95700 | 1200 |
| 512 | 20231121 | 104100 | 31297608400 | 95900 | 95800 | 95900 | 95800 | 1633 |
| 513 | 20231121 | 104000 | 31141100800 | 95800 | 96000 | 96000 | 95800 | 1571 |
| 514 | 20231121 | 103900 | 30990489700 | 95900 | 96000 | 96000 | 95800 | 847 |
| 515 | 20231121 | 103800 | 30909239000 | 96000 | 95900 | 96000 | 95900 | 2109 |
| 516 | 20231121 | 103700 | 30706974100 | 96000 | 96000 | 96000 | 95900 | 551 |
| 517 | 20231121 | 103600 | 30654105000 | 95900 | 95900 | 96000 | 95800 | 1043 |
| 518 | 20231121 | 103500 | 30554001100 | 95900 | 95900 | 95900 | 95800 | 732 |
| 519 | 20231121 | 103400 | 30483805400 | 95900 | 95800 | 95900 | 95800 | 348 |
| 520 | 20231121 | 103300 | 30450451400 | 95800 | 95800 | 96000 | 95700 | 722 |
| 521 | 20231121 | 103200 | 30381274500 | 95800 | 95700 | 96000 | 95700 | 7561 |
| 522 | 20231121 | 103100 | 29656105900 | 95700 | 95600 | 95800 | 95600 | 1454 |
| 523 | 20231121 | 103000 | 29516965500 | 95700 | 95600 | 95700 | 95600 | 1535 |
| 524 | 20231121 | 102900 | 29370087900 | 95700 | 95600 | 95700 | 95600 | 316 |
| 525 | 20231121 | 102800 | 29339854400 | 95700 | 95600 | 95700 | 95500 | 1038 |
| 526 | 20231121 | 102700 | 29240619400 | 95600 | 95500 | 95600 | 95400 | 666 |
| 527 | 20231121 | 102600 | 29176998300 | 95600 | 95400 | 95600 | 95400 | 973 |
| 528 | 20231121 | 102500 | 29084069700 | 95500 | 95400 | 95500 | 95400 | 624 |
| 529 | 20231121 | 102400 | 29024505300 | 95500 | 95400 | 95500 | 95400 | 830 |
| 530 | 20231121 | 102300 | 28945267000 | 95500 | 95400 | 95500 | 95400 | 472 |
| 531 | 20231121 | 102200 | 28900208800 | 95500 | 95400 | 95700 | 95400 | 813 |
| 532 | 20231121 | 102100 | 28822526200 | 95600 | 95400 | 95700 | 95400 | 1146 |
| 533 | 20231121 | 102000 | 28713039500 | 95500 | 95500 | 95500 | 95400 | 332 |
| 534 | 20231121 | 101900 | 28681356500 | 95500 | 95500 | 95500 | 95400 | 413 |
| 535 | 20231121 | 101800 | 28641943100 | 95500 | 95500 | 95600 | 95400 | 1241 |
| 536 | 20231121 | 101700 | 28523359900 | 95500 | 95300 | 95600 | 95300 | 1766 |
| 537 | 20231121 | 101600 | 28354719700 | 95400 | 95300 | 95500 | 95200 | 907 |
| 538 | 20231121 | 101500 | 28268185600 | 95400 | 95300 | 95400 | 95200 | 511 |
| 539 | 20231121 | 101400 | 28219477800 | 95400 | 95500 | 95500 | 95300 | 692 |
| 540 | 20231121 | 101300 | 28153422900 | 95500 | 95500 | 95600 | 95300 | 596 |
| 541 | 20231121 | 101200 | 28096544700 | 95400 | 95500 | 95500 | 95200 | 822 |
| 542 | 20231121 | 101100 | 28018136000 | 95600 | 95400 | 95600 | 95300 | 1046 |
| 543 | 20231121 | 101000 | 27918240300 | 95400 | 95500 | 95500 | 95300 | 806 |
| 544 | 20231121 | 100900 | 27841322400 | 95500 | 95300 | 95500 | 95200 | 980 |
| 545 | 20231121 | 100800 | 27747934300 | 95200 | 95200 | 95300 | 95100 | 670 |
| 546 | 20231121 | 100700 | 27684133400 | 95300 | 95400 | 95400 | 95100 | 3314 |
| 547 | 20231121 | 100600 | 27368558800 | 95400 | 95300 | 95500 | 95300 | 1256 |
| 548 | 20231121 | 100500 | 27248744500 | 95300 | 95400 | 95500 | 95300 | 1762 |
| 549 | 20231121 | 100400 | 27080577600 | 95500 | 95600 | 95600 | 95400 | 909 |
| 550 | 20231121 | 100300 | 26993723800 | 95600 | 95500 | 95700 | 95400 | 3056 |
| 551 | 20231121 | 100200 | 26701769900 | 95500 | 95800 | 95800 | 95400 | 3003 |
| 552 | 20231121 | 100100 | 26414873500 | 95800 | 95700 | 95800 | 95600 | 2742 |
| 553 | 20231121 | 100000 | 26152449900 | 95600 | 95600 | 95700 | 95600 | 921 |
| 554 | 20231121 | 095900 | 26064328800 | 95700 | 95900 | 96000 | 95600 | 2872 |
| 555 | 20231121 | 095800 | 25789109500 | 95900 | 96000 | 96100 | 95800 | 4445 |
| 556 | 20231121 | 095700 | 25362671600 | 96000 | 95900 | 96200 | 95800 | 15430 |
| 557 | 20231121 | 095600 | 23881133600 | 95900 | 95500 | 95900 | 95400 | 10410 |
| 558 | 20231121 | 095500 | 22884821000 | 95400 | 95600 | 95600 | 95400 | 1992 |
| 559 | 20231121 | 095400 | 22694582200 | 95600 | 95600 | 95700 | 95400 | 3885 |
| 560 | 20231121 | 095300 | 22323423300 | 95500 | 95800 | 95800 | 95500 | 2375 |
| 561 | 20231121 | 095200 | 22096267200 | 95700 | 95300 | 95800 | 95100 | 19014 |
| 562 | 20231121 | 095100 | 20280868800 | 95300 | 95200 | 95300 | 95100 | 5698 |
| 563 | 20231121 | 095000 | 19738358700 | 95200 | 94800 | 95200 | 94800 | 12073 |
| 564 | 20231121 | 094900 | 18591569500 | 94700 | 94600 | 94800 | 94600 | 1805 |
| 565 | 20231121 | 094800 | 18420650500 | 94700 | 94600 | 94700 | 94500 | 1586 |
| 566 | 20231121 | 094700 | 18270608300 | 94700 | 94900 | 94900 | 94600 | 1116 |
| 567 | 20231121 | 094600 | 18164843100 | 94900 | 94700 | 94900 | 94600 | 1830 |
| 568 | 20231121 | 094500 | 17991386100 | 94700 | 94500 | 94700 | 94500 | 1504 |
| 569 | 20231121 | 094400 | 17849105000 | 94600 | 94600 | 94600 | 94500 | 282 |
| 570 | 20231121 | 094300 | 17822443300 | 94600 | 94400 | 94600 | 94400 | 627 |
| 571 | 20231121 | 094200 | 17763203700 | 94300 | 94400 | 94400 | 94300 | 925 |
| 572 | 20231121 | 094100 | 17675918900 | 94400 | 94400 | 94500 | 94300 | 1931 |
| 573 | 20231121 | 094000 | 17493570500 | 94400 | 94500 | 94500 | 94400 | 2168 |
| 574 | 20231121 | 093900 | 17288807100 | 94500 | 94600 | 94600 | 94500 | 540 |
| 575 | 20231121 | 093800 | 17237746400 | 94600 | 94300 | 94600 | 94300 | 1015 |
| 576 | 20231121 | 093700 | 17141848900 | 94300 | 94300 | 94400 | 94300 | 503 |
| 577 | 20231121 | 093600 | 17094394400 | 94400 | 94300 | 94400 | 94200 | 923 |
| 578 | 20231121 | 093500 | 17007330700 | 94300 | 94200 | 94300 | 94100 | 557 |
| 579 | 20231121 | 093400 | 16954869800 | 94200 | 94200 | 94300 | 94200 | 1421 |
| 580 | 20231121 | 093300 | 16820980500 | 94200 | 94400 | 94400 | 94200 | 871 |
| 581 | 20231121 | 093200 | 16738840800 | 94400 | 94300 | 94500 | 94300 | 1699 |
| 582 | 20231121 | 093100 | 16578569400 | 94300 | 94000 | 94300 | 94000 | 1853 |
| 583 | 20231121 | 093000 | 16404091000 | 94100 | 94100 | 94200 | 93900 | 7881 |
| 584 | 20231121 | 092900 | 15662877400 | 94100 | 94300 | 94400 | 94100 | 2754 |
| 585 | 20231121 | 092800 | 15403382400 | 94400 | 94300 | 94400 | 94300 | 1596 |
| 586 | 20231121 | 092700 | 15252851600 | 94300 | 94500 | 94500 | 94300 | 1763 |
| 587 | 20231121 | 092600 | 15086451900 | 94500 | 94700 | 94700 | 94400 | 5247 |
| 588 | 20231121 | 092500 | 14590462200 | 94700 | 94600 | 94800 | 94600 | 1886 |
| 589 | 20231121 | 092400 | 14411877900 | 94700 | 94800 | 94800 | 94600 | 2546 |
| 590 | 20231121 | 092300 | 14170840500 | 94700 | 94800 | 95000 | 94700 | 2265 |
| 591 | 20231121 | 092200 | 13956000500 | 94800 | 94900 | 95000 | 94700 | 2623 |
| 592 | 20231121 | 092100 | 13707286000 | 94900 | 95100 | 95100 | 94900 | 2422 |
| 593 | 20231121 | 092000 | 13477120700 | 95100 | 95000 | 95200 | 94900 | 2643 |
| 594 | 20231121 | 091900 | 13225797700 | 94900 | 94900 | 95000 | 94800 | 3173 |
| 595 | 20231121 | 091800 | 12924486700 | 94900 | 95000 | 95100 | 94800 | 4797 |
| 596 | 20231121 | 091700 | 12468990800 | 95100 | 95000 | 95100 | 95000 | 2002 |
| 597 | 20231121 | 091600 | 12278659600 | 95000 | 95000 | 95100 | 95000 | 1961 |
| 598 | 20231121 | 091500 | 12092244200 | 95000 | 95100 | 95200 | 95000 | 1601 |
| 599 | 20231121 | 091400 | 11940092100 | 95000 | 95000 | 95100 | 94900 | 3787 |
| 600 | 20231121 | 091300 | 11580127600 | 95000 | 95200 | 95200 | 94900 | 2434 |
| 601 | 20231121 | 091200 | 11348838700 | 95100 | 95100 | 95200 | 95100 | 1812 |
| 602 | 20231121 | 091100 | 11176489800 | 95100 | 94900 | 95300 | 94800 | 8613 |
| 603 | 20231121 | 091000 | 10357683900 | 95000 | 95100 | 95100 | 94800 | 4510 |
| 604 | 20231121 | 090900 | 9929382000 | 95100 | 94900 | 95200 | 94800 | 2826 |
| 605 | 20231121 | 090800 | 9660851500 | 94800 | 95500 | 95500 | 94800 | 6057 |
| 606 | 20231121 | 090700 | 9084447900 | 95500 | 95100 | 95600 | 95000 | 16776 |
| 607 | 20231121 | 090600 | 7484302300 | 95100 | 95200 | 95300 | 94900 | 5166 |
| 608 | 20231121 | 090500 | 6992808600 | 95100 | 95000 | 95400 | 94700 | 17596 |
| 609 | 20231121 | 090400 | 5317820300 | 95000 | 94400 | 95000 | 94200 | 5707 |
| 610 | 20231121 | 090300 | 4778384500 | 94400 | 94700 | 94800 | 94400 | 4248 |
| 611 | 20231121 | 090200 | 4376544700 | 94800 | 94700 | 95300 | 94600 | 15377 |
| 612 | 20231121 | 090100 | 2915277800 | 94700 | 94000 | 94700 | 93900 | 15440 |
| 613 | 20231121 | 090000 | 1457128600 | 94000 | 93100 | 94000 | 93100 | 15581 |