34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 193400 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 4258 |
| 3 | 20231122 | 193300 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 4 | 20231122 | 193200 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 5 | 20231122 | 193100 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 6 | 20231122 | 193000 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 7 | 20231122 | 192900 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 8 | 20231122 | 192800 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 9 | 20231122 | 192700 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 10 | 20231122 | 192600 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 11 | 20231122 | 192500 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 12 | 20231122 | 192400 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 13 | 20231122 | 192300 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 14 | 20231122 | 192200 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 15 | 20231122 | 192100 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 16 | 20231122 | 192000 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 17 | 20231122 | 191900 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 18 | 20231122 | 191800 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 19 | 20231122 | 191700 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 20 | 20231122 | 191600 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 21 | 20231122 | 191500 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 22 | 20231122 | 191400 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 23 | 20231122 | 191300 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 24 | 20231122 | 191200 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 25 | 20231122 | 191100 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 26 | 20231122 | 191000 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 27 | 20231122 | 190900 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 28 | 20231122 | 190800 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 29 | 20231122 | 190700 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 30 | 20231122 | 190600 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 31 | 20231122 | 190500 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 32 | 20231122 | 190400 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 4258 |
| 33 | 20231122 | 190300 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 34 | 20231122 | 190200 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 35 | 20231122 | 190100 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 36 | 20231122 | 190000 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 37 | 20231122 | 185900 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 38 | 20231122 | 185800 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 39 | 20231122 | 185700 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 40 | 20231122 | 185600 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 41 | 20231122 | 185500 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 42 | 20231122 | 185400 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 43 | 20231122 | 185300 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 44 | 20231122 | 185200 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 45 | 20231122 | 185100 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 46 | 20231122 | 185000 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 47 | 20231122 | 184900 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 48 | 20231122 | 184800 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 49 | 20231122 | 184700 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 50 | 20231122 | 184600 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 51 | 20231122 | 184500 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 52 | 20231122 | 184400 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 53 | 20231122 | 184300 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 54 | 20231122 | 184200 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 55 | 20231122 | 184100 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 56 | 20231122 | 184000 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 57 | 20231122 | 183900 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 58 | 20231122 | 183800 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 59 | 20231122 | 183700 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 60 | 20231122 | 183600 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 61 | 20231122 | 183500 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 62 | 20231122 | 183400 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 4258 |
| 63 | 20231122 | 183300 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 64 | 20231122 | 183200 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 65 | 20231122 | 183100 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 66 | 20231122 | 183000 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 67 | 20231122 | 182900 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 68 | 20231122 | 182800 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 69 | 20231122 | 182700 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 70 | 20231122 | 182600 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 71 | 20231122 | 182500 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 72 | 20231122 | 182400 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 73 | 20231122 | 182300 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 74 | 20231122 | 182200 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 75 | 20231122 | 182100 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 76 | 20231122 | 182000 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 77 | 20231122 | 181900 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 78 | 20231122 | 181800 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 79 | 20231122 | 181700 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 80 | 20231122 | 181600 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 81 | 20231122 | 181500 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 82 | 20231122 | 181400 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 83 | 20231122 | 181300 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 84 | 20231122 | 181200 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 85 | 20231122 | 181100 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 86 | 20231122 | 181000 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 87 | 20231122 | 180900 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 88 | 20231122 | 180800 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 89 | 20231122 | 180700 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 90 | 20231122 | 180600 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 91 | 20231122 | 180500 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 92 | 20231122 | 180400 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 4258 |
| 93 | 20231122 | 180300 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 94 | 20231122 | 180200 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 95 | 20231122 | 180100 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 96 | 20231122 | 180000 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 97 | 20231122 | 175900 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 98 | 20231122 | 175800 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 99 | 20231122 | 175700 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 100 | 20231122 | 175600 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 101 | 20231122 | 175500 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 102 | 20231122 | 175400 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 103 | 20231122 | 175300 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 104 | 20231122 | 175200 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 105 | 20231122 | 175100 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 106 | 20231122 | 175000 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 107 | 20231122 | 174900 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 108 | 20231122 | 174800 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 109 | 20231122 | 174700 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 110 | 20231122 | 174600 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 111 | 20231122 | 174500 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 112 | 20231122 | 174400 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 113 | 20231122 | 174300 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 114 | 20231122 | 174200 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 115 | 20231122 | 174100 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 116 | 20231122 | 174000 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 117 | 20231122 | 173900 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 118 | 20231122 | 173800 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 119 | 20231122 | 173700 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 120 | 20231122 | 173600 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 121 | 20231122 | 173500 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 122 | 20231122 | 173400 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 4258 |
| 123 | 20231122 | 173300 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 124 | 20231122 | 173200 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 125 | 20231122 | 173100 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 126 | 20231122 | 173000 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 127 | 20231122 | 172900 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 128 | 20231122 | 172800 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 129 | 20231122 | 172700 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 130 | 20231122 | 172600 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 131 | 20231122 | 172500 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 132 | 20231122 | 172400 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 133 | 20231122 | 172300 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 134 | 20231122 | 172200 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 135 | 20231122 | 172100 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 136 | 20231122 | 172000 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 137 | 20231122 | 171900 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 138 | 20231122 | 171800 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 139 | 20231122 | 171700 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 140 | 20231122 | 171600 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 141 | 20231122 | 171500 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 142 | 20231122 | 171400 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 143 | 20231122 | 171300 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 144 | 20231122 | 171200 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 145 | 20231122 | 171100 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 146 | 20231122 | 171000 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 147 | 20231122 | 170900 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 148 | 20231122 | 170800 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 149 | 20231122 | 170700 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 150 | 20231122 | 170600 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 151 | 20231122 | 170500 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 152 | 20231122 | 170400 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 4258 |
| 153 | 20231122 | 170300 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 154 | 20231122 | 170200 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 155 | 20231122 | 170100 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 156 | 20231122 | 170000 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 157 | 20231122 | 165900 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 158 | 20231122 | 165800 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 159 | 20231122 | 165700 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 160 | 20231122 | 165600 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 161 | 20231122 | 165500 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 162 | 20231122 | 165400 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 163 | 20231122 | 165300 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 164 | 20231122 | 165200 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 165 | 20231122 | 165100 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 166 | 20231122 | 165000 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 167 | 20231122 | 164900 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 168 | 20231122 | 164800 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 169 | 20231122 | 164700 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 170 | 20231122 | 164600 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 171 | 20231122 | 164500 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 172 | 20231122 | 164400 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 173 | 20231122 | 164300 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 174 | 20231122 | 164200 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 175 | 20231122 | 164100 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 176 | 20231122 | 164000 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 177 | 20231122 | 163900 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 178 | 20231122 | 163800 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 179 | 20231122 | 163700 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 180 | 20231122 | 163600 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 181 | 20231122 | 163500 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 182 | 20231122 | 163400 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 4258 |
| 183 | 20231122 | 163300 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 184 | 20231122 | 163200 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 185 | 20231122 | 163100 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 186 | 20231122 | 163000 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 187 | 20231122 | 162900 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 188 | 20231122 | 162800 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 189 | 20231122 | 162700 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 190 | 20231122 | 162600 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 191 | 20231122 | 162500 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 192 | 20231122 | 162400 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 193 | 20231122 | 162300 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 194 | 20231122 | 162200 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 195 | 20231122 | 162100 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 196 | 20231122 | 162000 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 197 | 20231122 | 161900 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 198 | 20231122 | 161800 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 199 | 20231122 | 161700 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 200 | 20231122 | 161600 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 201 | 20231122 | 161500 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 202 | 20231122 | 161400 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 203 | 20231122 | 161300 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 204 | 20231122 | 161200 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 205 | 20231122 | 161100 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 206 | 20231122 | 161000 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 207 | 20231122 | 160900 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 208 | 20231122 | 160800 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 209 | 20231122 | 160700 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 210 | 20231122 | 160600 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 211 | 20231122 | 160500 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 212 | 20231122 | 160400 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 4258 |
| 213 | 20231122 | 160300 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 214 | 20231122 | 160200 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 215 | 20231122 | 160100 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 216 | 20231122 | 160000 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 217 | 20231122 | 155900 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 218 | 20231122 | 155800 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 219 | 20231122 | 155700 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 220 | 20231122 | 155600 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 221 | 20231122 | 155500 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 222 | 20231122 | 155400 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 223 | 20231122 | 155300 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 224 | 20231122 | 155200 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 225 | 20231122 | 155100 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 226 | 20231122 | 155000 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 227 | 20231122 | 154900 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 228 | 20231122 | 154800 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 229 | 20231122 | 154700 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 230 | 20231122 | 154600 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 231 | 20231122 | 154500 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 232 | 20231122 | 154400 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 233 | 20231122 | 154300 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 234 | 20231122 | 154200 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 235 | 20231122 | 154100 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 236 | 20231122 | 154000 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 237 | 20231122 | 153900 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 238 | 20231122 | 153800 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 239 | 20231122 | 153700 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 240 | 20231122 | 153600 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 241 | 20231122 | 153500 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 242 | 20231122 | 153400 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 4258 |
| 243 | 20231122 | 153300 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 244 | 20231122 | 153200 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 245 | 20231122 | 153100 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 0 |
| 246 | 20231122 | 153000 | 30288419900 | 89600 | 89600 | 89600 | 89600 | 4258 |
| 247 | 20231122 | 152900 | 29906903100 | 89700 | 89700 | 89700 | 89700 | 0 |
| 248 | 20231122 | 152800 | 29906903100 | 89700 | 89700 | 89700 | 89700 | 0 |
| 249 | 20231122 | 152700 | 29906903100 | 89700 | 89700 | 89700 | 89700 | 0 |
| 250 | 20231122 | 152600 | 29906903100 | 89700 | 89700 | 89700 | 89700 | 0 |
| 251 | 20231122 | 152500 | 29906903100 | 89700 | 89700 | 89700 | 89700 | 0 |
| 252 | 20231122 | 152400 | 29906903100 | 89700 | 89700 | 89700 | 89700 | 0 |
| 253 | 20231122 | 152300 | 29906903100 | 89700 | 89700 | 89700 | 89700 | 0 |
| 254 | 20231122 | 152200 | 29906903100 | 89700 | 89700 | 89700 | 89700 | 0 |
| 255 | 20231122 | 152100 | 29906903100 | 89700 | 89700 | 89700 | 89700 | 0 |
| 256 | 20231122 | 152000 | 29906903100 | 89700 | 89700 | 89700 | 89700 | 0 |
| 257 | 20231122 | 151900 | 29906903100 | 89700 | 89800 | 89900 | 89700 | 1232 |
| 258 | 20231122 | 151800 | 29796251200 | 89800 | 89800 | 89900 | 89800 | 350 |
| 259 | 20231122 | 151700 | 29764819100 | 89800 | 89700 | 89800 | 89700 | 352 |
| 260 | 20231122 | 151600 | 29733214600 | 89700 | 89800 | 89800 | 89700 | 433 |
| 261 | 20231122 | 151500 | 29694339600 | 89800 | 89800 | 89900 | 89700 | 299 |
| 262 | 20231122 | 151400 | 29667489400 | 89800 | 89800 | 89900 | 89800 | 505 |
| 263 | 20231122 | 151300 | 29622127700 | 89800 | 89900 | 89900 | 89800 | 303 |
| 264 | 20231122 | 151200 | 29594903700 | 89800 | 89800 | 89900 | 89800 | 205 |
| 265 | 20231122 | 151100 | 29576484400 | 89800 | 89900 | 89900 | 89800 | 646 |
| 266 | 20231122 | 151000 | 29518422900 | 90000 | 90000 | 90100 | 89900 | 206 |
| 267 | 20231122 | 150900 | 29499893200 | 90100 | 90000 | 90100 | 89900 | 945 |
| 268 | 20231122 | 150800 | 29414877400 | 90000 | 90100 | 90100 | 90000 | 415 |
| 269 | 20231122 | 150700 | 29377523800 | 90100 | 90000 | 90100 | 90000 | 327 |
| 270 | 20231122 | 150600 | 29348080500 | 90100 | 90000 | 90100 | 89900 | 495 |
| 271 | 20231122 | 150500 | 29303524500 | 90000 | 90000 | 90100 | 89900 | 1386 |
| 272 | 20231122 | 150400 | 29178790000 | 90000 | 90000 | 90000 | 89900 | 209 |
| 273 | 20231122 | 150300 | 29159983100 | 89900 | 89900 | 90000 | 89800 | 288 |
| 274 | 20231122 | 150200 | 29134095000 | 89900 | 89900 | 90000 | 89900 | 426 |
| 275 | 20231122 | 150100 | 29095793400 | 89900 | 89900 | 89900 | 89800 | 450 |
| 276 | 20231122 | 150000 | 29055344000 | 89800 | 89900 | 90000 | 89800 | 693 |
| 277 | 20231122 | 145900 | 28993046600 | 89800 | 90000 | 90000 | 89800 | 1410 |
| 278 | 20231122 | 145800 | 28866367600 | 90000 | 90000 | 90000 | 89900 | 428 |
| 279 | 20231122 | 145700 | 28827850700 | 90000 | 90100 | 90100 | 90000 | 332 |
| 280 | 20231122 | 145600 | 28797947900 | 90000 | 89900 | 90100 | 89900 | 244 |
| 281 | 20231122 | 145500 | 28775977500 | 90000 | 90000 | 90100 | 89900 | 345 |
| 282 | 20231122 | 145400 | 28744926800 | 90000 | 90000 | 90200 | 89900 | 300 |
| 283 | 20231122 | 145300 | 28717901200 | 90000 | 90100 | 90200 | 90000 | 433 |
| 284 | 20231122 | 145200 | 28678895500 | 90100 | 90200 | 90200 | 90000 | 415 |
| 285 | 20231122 | 145100 | 28641505600 | 90100 | 90100 | 90200 | 90000 | 401 |
| 286 | 20231122 | 145000 | 28605393100 | 90200 | 90200 | 90200 | 90100 | 288 |
| 287 | 20231122 | 144900 | 28579418500 | 90200 | 90000 | 90200 | 90000 | 399 |
| 288 | 20231122 | 144800 | 28543440100 | 90000 | 90000 | 90200 | 90000 | 625 |
| 289 | 20231122 | 144700 | 28487143300 | 90100 | 90000 | 90100 | 90000 | 414 |
| 290 | 20231122 | 144600 | 28449857500 | 90100 | 90200 | 90200 | 90000 | 688 |
| 291 | 20231122 | 144500 | 28387844200 | 90200 | 90200 | 90200 | 90100 | 519 |
| 292 | 20231122 | 144400 | 28341078100 | 90200 | 90200 | 90200 | 90100 | 377 |
| 293 | 20231122 | 144300 | 28307082600 | 90200 | 90200 | 90200 | 90100 | 258 |
| 294 | 20231122 | 144200 | 28283814400 | 90200 | 90200 | 90200 | 90100 | 261 |
| 295 | 20231122 | 144100 | 28260277700 | 90200 | 90000 | 90200 | 90000 | 337 |
| 296 | 20231122 | 144000 | 28229897100 | 90200 | 90000 | 90200 | 90000 | 334 |
| 297 | 20231122 | 143900 | 28199812100 | 90000 | 90000 | 90100 | 89900 | 417 |
| 298 | 20231122 | 143800 | 28162260400 | 90100 | 90200 | 90200 | 90000 | 501 |
| 299 | 20231122 | 143700 | 28117111500 | 90100 | 90200 | 90200 | 90100 | 491 |
| 300 | 20231122 | 143600 | 28072864700 | 90100 | 90100 | 90100 | 90000 | 632 |
| 301 | 20231122 | 143500 | 28015937400 | 90000 | 90100 | 90100 | 90000 | 338 |
| 302 | 20231122 | 143400 | 27985515300 | 90100 | 90000 | 90100 | 89900 | 416 |
| 303 | 20231122 | 143300 | 27948056700 | 90000 | 90000 | 90000 | 89800 | 474 |
| 304 | 20231122 | 143200 | 27905413000 | 90000 | 89800 | 90000 | 89700 | 646 |
| 305 | 20231122 | 143100 | 27847363700 | 89800 | 89800 | 89800 | 89700 | 906 |
| 306 | 20231122 | 143000 | 27766024400 | 89800 | 89900 | 90000 | 89800 | 878 |
| 307 | 20231122 | 142900 | 27687107800 | 89900 | 90000 | 90000 | 89900 | 576 |
| 308 | 20231122 | 142800 | 27635298700 | 90000 | 90000 | 90000 | 90000 | 349 |
| 309 | 20231122 | 142700 | 27603888700 | 90000 | 89900 | 90000 | 89900 | 260 |
| 310 | 20231122 | 142600 | 27580489900 | 90000 | 90000 | 90000 | 89900 | 542 |
| 311 | 20231122 | 142500 | 27531710000 | 90000 | 89900 | 90000 | 89900 | 420 |
| 312 | 20231122 | 142400 | 27493925200 | 90000 | 90000 | 90000 | 89900 | 303 |
| 313 | 20231122 | 142300 | 27466658200 | 90000 | 89900 | 90000 | 89800 | 658 |
| 314 | 20231122 | 142200 | 27407506800 | 89900 | 90100 | 90100 | 89900 | 573 |
| 315 | 20231122 | 142100 | 27355961000 | 90100 | 90200 | 90200 | 90000 | 345 |
| 316 | 20231122 | 142000 | 27324868900 | 90100 | 90300 | 90300 | 90100 | 485 |
| 317 | 20231122 | 141900 | 27281129200 | 90300 | 90300 | 90300 | 90200 | 623 |
| 318 | 20231122 | 141800 | 27224893300 | 90200 | 90200 | 90300 | 90200 | 478 |
| 319 | 20231122 | 141700 | 27181742800 | 90200 | 90200 | 90300 | 90200 | 344 |
| 320 | 20231122 | 141600 | 27150689000 | 90200 | 90300 | 90400 | 90200 | 619 |
| 321 | 20231122 | 141500 | 27094755600 | 90400 | 90300 | 90400 | 90300 | 532 |
| 322 | 20231122 | 141400 | 27046665100 | 90300 | 90400 | 90400 | 90300 | 393 |
| 323 | 20231122 | 141300 | 27011139000 | 90300 | 90400 | 90400 | 90300 | 418 |
| 324 | 20231122 | 141200 | 26973358100 | 90400 | 90400 | 90400 | 90300 | 293 |
| 325 | 20231122 | 141100 | 26946872800 | 90400 | 90300 | 90400 | 90300 | 247 |
| 326 | 20231122 | 141000 | 26924546700 | 90300 | 90400 | 90400 | 90300 | 357 |
| 327 | 20231122 | 140900 | 26892274900 | 90400 | 90300 | 90400 | 90200 | 381 |
| 328 | 20231122 | 140800 | 26857863300 | 90200 | 90300 | 90300 | 90200 | 307 |
| 329 | 20231122 | 140700 | 26830152900 | 90300 | 90200 | 90300 | 90200 | 406 |
| 330 | 20231122 | 140600 | 26793501200 | 90200 | 90300 | 90300 | 90200 | 1223 |
| 331 | 20231122 | 140500 | 26683120500 | 90300 | 90200 | 90300 | 90100 | 397 |
| 332 | 20231122 | 140400 | 26647311000 | 90200 | 90200 | 90200 | 90200 | 331 |
| 333 | 20231122 | 140300 | 26617454800 | 90200 | 90100 | 90200 | 90100 | 393 |
| 334 | 20231122 | 140200 | 26582014300 | 90200 | 90100 | 90200 | 90100 | 531 |
| 335 | 20231122 | 140100 | 26534164100 | 90200 | 90100 | 90200 | 90000 | 468 |
| 336 | 20231122 | 140000 | 26491987900 | 90100 | 89900 | 90100 | 89700 | 2312 |
| 337 | 20231122 | 135900 | 26284265300 | 89900 | 90100 | 90100 | 89900 | 792 |
| 338 | 20231122 | 135800 | 26212998100 | 90100 | 90100 | 90100 | 90000 | 453 |
| 339 | 20231122 | 135700 | 26172199200 | 90000 | 90100 | 90100 | 90000 | 1196 |
| 340 | 20231122 | 135600 | 26064525400 | 90100 | 90100 | 90100 | 90000 | 292 |
| 341 | 20231122 | 135500 | 26038221900 | 90000 | 90300 | 90300 | 90000 | 765 |
| 342 | 20231122 | 135400 | 25969266000 | 90200 | 90300 | 90300 | 90200 | 423 |
| 343 | 20231122 | 135300 | 25931072800 | 90100 | 90100 | 90300 | 90100 | 491 |
| 344 | 20231122 | 135200 | 25886796300 | 90200 | 90100 | 90200 | 90100 | 415 |
| 345 | 20231122 | 135100 | 25849389000 | 90100 | 90100 | 90100 | 90000 | 627 |
| 346 | 20231122 | 135000 | 25792901800 | 90000 | 90000 | 90000 | 89900 | 659 |
| 347 | 20231122 | 134900 | 25733603000 | 90000 | 90200 | 90200 | 90000 | 1445 |
| 348 | 20231122 | 134800 | 25603493200 | 90200 | 90500 | 90500 | 90100 | 1162 |
| 349 | 20231122 | 134700 | 25498593100 | 90400 | 90400 | 90500 | 90400 | 537 |
| 350 | 20231122 | 134600 | 25450004900 | 90500 | 90400 | 90600 | 90400 | 775 |
| 351 | 20231122 | 134500 | 25379908200 | 90400 | 90500 | 90700 | 90400 | 1948 |
| 352 | 20231122 | 134400 | 25203630900 | 90600 | 90700 | 90800 | 90600 | 2639 |
| 353 | 20231122 | 134300 | 24964387900 | 90800 | 90800 | 90900 | 90800 | 852 |
| 354 | 20231122 | 134200 | 24887001700 | 90800 | 90800 | 90900 | 90800 | 371 |
| 355 | 20231122 | 134100 | 24853293100 | 90800 | 90800 | 90900 | 90800 | 909 |
| 356 | 20231122 | 134000 | 24770736100 | 90800 | 90800 | 90900 | 90700 | 2249 |
| 357 | 20231122 | 133900 | 24566464900 | 90800 | 90900 | 90900 | 90700 | 1692 |
| 358 | 20231122 | 133800 | 24412807000 | 90900 | 90800 | 90900 | 90700 | 2691 |
| 359 | 20231122 | 133700 | 24168440600 | 90800 | 90700 | 90800 | 90600 | 1513 |
| 360 | 20231122 | 133600 | 24031210800 | 90600 | 90400 | 90700 | 90400 | 7447 |
| 361 | 20231122 | 133500 | 23356910100 | 90500 | 90200 | 90500 | 90200 | 1426 |
| 362 | 20231122 | 133400 | 23227993400 | 90300 | 90400 | 90400 | 90200 | 1752 |
| 363 | 20231122 | 133300 | 23069671200 | 90400 | 90400 | 90400 | 90300 | 473 |
| 364 | 20231122 | 133200 | 23026926000 | 90400 | 90300 | 90400 | 90200 | 714 |
| 365 | 20231122 | 133100 | 22962476100 | 90300 | 90200 | 90300 | 90200 | 615 |
| 366 | 20231122 | 133000 | 22906949400 | 90300 | 90300 | 90400 | 90200 | 2095 |
| 367 | 20231122 | 132900 | 22717788500 | 90400 | 90300 | 90400 | 90300 | 203 |
| 368 | 20231122 | 132800 | 22699454600 | 90300 | 90200 | 90300 | 90200 | 1085 |
| 369 | 20231122 | 132700 | 22601484000 | 90300 | 90200 | 90300 | 90200 | 429 |
| 370 | 20231122 | 132600 | 22562755200 | 90300 | 90300 | 90400 | 90300 | 2526 |
| 371 | 20231122 | 132500 | 22334633000 | 90300 | 90300 | 90400 | 90300 | 450 |
| 372 | 20231122 | 132400 | 22293966300 | 90300 | 90300 | 90400 | 90300 | 714 |
| 373 | 20231122 | 132300 | 22229427600 | 90400 | 90300 | 90400 | 90300 | 772 |
| 374 | 20231122 | 132200 | 22159662800 | 90400 | 90300 | 90400 | 90200 | 1041 |
| 375 | 20231122 | 132100 | 22065644400 | 90300 | 90200 | 90400 | 90200 | 3645 |
| 376 | 20231122 | 132000 | 21736423600 | 90300 | 90200 | 90300 | 90200 | 1253 |
| 377 | 20231122 | 131900 | 21623279900 | 90300 | 90100 | 90300 | 90100 | 1136 |
| 378 | 20231122 | 131800 | 21520770600 | 90100 | 90100 | 90300 | 90100 | 1361 |
| 379 | 20231122 | 131700 | 21397937900 | 90200 | 90100 | 90300 | 90100 | 1785 |
| 380 | 20231122 | 131600 | 21236907900 | 89900 | 89800 | 90200 | 89800 | 7928 |
| 381 | 20231122 | 131500 | 20523508900 | 89900 | 89800 | 89900 | 89600 | 1116 |
| 382 | 20231122 | 131400 | 20423280700 | 89800 | 89800 | 89900 | 89800 | 692 |
| 383 | 20231122 | 131300 | 20361084600 | 89800 | 89800 | 89800 | 89800 | 643 |
| 384 | 20231122 | 131200 | 20303343200 | 89800 | 89800 | 89800 | 89600 | 1270 |
| 385 | 20231122 | 131100 | 20189327600 | 89800 | 89700 | 89800 | 89600 | 1349 |
| 386 | 20231122 | 131000 | 20068294500 | 89700 | 89600 | 89700 | 89600 | 209 |
| 387 | 20231122 | 130900 | 20049549000 | 89600 | 89700 | 89700 | 89600 | 311 |
| 388 | 20231122 | 130800 | 20021654200 | 89700 | 89600 | 89700 | 89600 | 410 |
| 389 | 20231122 | 130700 | 19984878800 | 89600 | 89500 | 89700 | 89300 | 1065 |
| 390 | 20231122 | 130600 | 19889537600 | 89500 | 89600 | 89600 | 89500 | 395 |
| 391 | 20231122 | 130500 | 19854164500 | 89500 | 89700 | 89700 | 89500 | 520 |
| 392 | 20231122 | 130400 | 19807589800 | 89700 | 89700 | 89700 | 89600 | 514 |
| 393 | 20231122 | 130300 | 19761497300 | 89700 | 89700 | 89700 | 89600 | 938 |
| 394 | 20231122 | 130200 | 19677364700 | 89700 | 89600 | 89700 | 89600 | 485 |
| 395 | 20231122 | 130100 | 19633866400 | 89600 | 89500 | 89600 | 89500 | 847 |
| 396 | 20231122 | 130000 | 19558015500 | 89600 | 89600 | 89600 | 89500 | 1185 |
| 397 | 20231122 | 125900 | 19451851100 | 89600 | 89600 | 89600 | 89500 | 771 |
| 398 | 20231122 | 125800 | 19382790600 | 89600 | 89500 | 89600 | 89500 | 1277 |
| 399 | 20231122 | 125700 | 19268496600 | 89500 | 89400 | 89500 | 89400 | 1417 |
| 400 | 20231122 | 125600 | 19141736300 | 89300 | 89400 | 89400 | 89300 | 245 |
| 401 | 20231122 | 125500 | 19119836600 | 89300 | 89300 | 89300 | 89200 | 328 |
| 402 | 20231122 | 125400 | 19090547200 | 89200 | 89100 | 89200 | 89100 | 292 |
| 403 | 20231122 | 125300 | 19064501500 | 89200 | 89300 | 89300 | 89200 | 109 |
| 404 | 20231122 | 125200 | 19054775000 | 89300 | 89200 | 89300 | 89200 | 45 |
| 405 | 20231122 | 125100 | 19050757600 | 89200 | 89200 | 89200 | 89200 | 3 |
| 406 | 20231122 | 125000 | 19050490000 | 89200 | 89100 | 89200 | 89100 | 424 |
| 407 | 20231122 | 124900 | 19012687700 | 89100 | 89100 | 89100 | 89100 | 243 |
| 408 | 20231122 | 124800 | 18991036400 | 89100 | 89200 | 89200 | 89100 | 38 |
| 409 | 20231122 | 124700 | 18987648800 | 89200 | 89200 | 89200 | 89200 | 220 |
| 410 | 20231122 | 124600 | 18968024800 | 89200 | 89300 | 89300 | 89200 | 610 |
| 411 | 20231122 | 124500 | 18913603800 | 89300 | 89300 | 89400 | 89200 | 748 |
| 412 | 20231122 | 124400 | 18846807300 | 89400 | 89300 | 89400 | 89300 | 425 |
| 413 | 20231122 | 124300 | 18808831600 | 89400 | 89200 | 89400 | 89200 | 542 |
| 414 | 20231122 | 124200 | 18760430400 | 89200 | 89200 | 89200 | 89200 | 32 |
| 415 | 20231122 | 124100 | 18757576000 | 89200 | 89400 | 89400 | 89200 | 451 |
| 416 | 20231122 | 124000 | 18717308800 | 89400 | 89200 | 89400 | 89200 | 1329 |
| 417 | 20231122 | 123900 | 18598690800 | 89100 | 89000 | 89100 | 89000 | 899 |
| 418 | 20231122 | 123800 | 18518641200 | 88900 | 88900 | 88900 | 88900 | 7 |
| 419 | 20231122 | 123700 | 18518018900 | 88900 | 88800 | 88900 | 88800 | 223 |
| 420 | 20231122 | 123600 | 18498201500 | 88700 | 88800 | 88900 | 88700 | 99 |
| 421 | 20231122 | 123500 | 18489410000 | 88800 | 88800 | 88900 | 88800 | 177 |
| 422 | 20231122 | 123400 | 18473692300 | 88800 | 88900 | 88900 | 88800 | 243 |
| 423 | 20231122 | 123300 | 18452100000 | 88900 | 88900 | 88900 | 88900 | 216 |
| 424 | 20231122 | 123200 | 18432897600 | 88900 | 89000 | 89000 | 88900 | 100 |
| 425 | 20231122 | 123100 | 18424005600 | 89000 | 89000 | 89000 | 89000 | 45 |
| 426 | 20231122 | 123000 | 18420000600 | 89000 | 89000 | 89000 | 89000 | 4 |
| 427 | 20231122 | 122900 | 18419644600 | 89000 | 89000 | 89100 | 89000 | 75 |
| 428 | 20231122 | 122800 | 18412969100 | 89100 | 89000 | 89100 | 89000 | 104 |
| 429 | 20231122 | 122700 | 18403712100 | 89000 | 89000 | 89000 | 89000 | 124 |
| 430 | 20231122 | 122600 | 18392676100 | 89000 | 89000 | 89000 | 89000 | 5 |
| 431 | 20231122 | 122500 | 18392231100 | 89100 | 89000 | 89100 | 88900 | 354 |
| 432 | 20231122 | 122400 | 18360719200 | 89000 | 89100 | 89100 | 89000 | 235 |
| 433 | 20231122 | 122300 | 18339800000 | 89000 | 89100 | 89100 | 89000 | 303 |
| 434 | 20231122 | 122200 | 18312830800 | 89100 | 89100 | 89100 | 89000 | 11 |
| 435 | 20231122 | 122100 | 18311851000 | 89000 | 89000 | 89000 | 89000 | 36 |
| 436 | 20231122 | 122000 | 18308647000 | 88900 | 88900 | 89100 | 88900 | 68 |
| 437 | 20231122 | 121900 | 18302600800 | 88900 | 89100 | 89100 | 88900 | 174 |
| 438 | 20231122 | 121800 | 18287109800 | 89100 | 88900 | 89100 | 88900 | 976 |
| 439 | 20231122 | 121700 | 18200201500 | 88900 | 88900 | 88900 | 88800 | 225 |
| 440 | 20231122 | 121600 | 18180199500 | 88800 | 88800 | 88900 | 88800 | 45 |
| 441 | 20231122 | 121500 | 18176200100 | 88800 | 88800 | 88800 | 88800 | 41 |
| 442 | 20231122 | 121400 | 18172559300 | 88800 | 88800 | 88800 | 88800 | 8 |
| 443 | 20231122 | 121300 | 18171848900 | 88900 | 88900 | 88900 | 88900 | 33 |
| 444 | 20231122 | 121200 | 18168915200 | 88800 | 88900 | 88900 | 88800 | 185 |
| 445 | 20231122 | 121100 | 18152470700 | 88900 | 88900 | 88900 | 88900 | 142 |
| 446 | 20231122 | 121000 | 18139846900 | 88900 | 88900 | 88900 | 88800 | 165 |
| 447 | 20231122 | 120900 | 18125184500 | 88800 | 88900 | 88900 | 88800 | 394 |
| 448 | 20231122 | 120800 | 18090163800 | 88900 | 88800 | 88900 | 88800 | 157 |
| 449 | 20231122 | 120700 | 18076221100 | 88900 | 88900 | 88900 | 88900 | 23 |
| 450 | 20231122 | 120600 | 18074176400 | 88900 | 88800 | 88900 | 88800 | 144 |
| 451 | 20231122 | 120500 | 18061386300 | 88900 | 88900 | 88900 | 88900 | 30 |
| 452 | 20231122 | 120400 | 18058719300 | 88900 | 88900 | 88900 | 88900 | 137 |
| 453 | 20231122 | 120300 | 18046540000 | 88900 | 88900 | 88900 | 88900 | 337 |
| 454 | 20231122 | 120200 | 18016580700 | 89000 | 89000 | 89000 | 88900 | 64 |
| 455 | 20231122 | 120100 | 18010885000 | 89000 | 89000 | 89000 | 89000 | 13 |
| 456 | 20231122 | 120000 | 18009728000 | 89000 | 89000 | 89000 | 88900 | 44 |
| 457 | 20231122 | 115900 | 18005813000 | 89000 | 89000 | 89000 | 88900 | 383 |
| 458 | 20231122 | 115800 | 17971730200 | 89000 | 89000 | 89000 | 89000 | 117 |
| 459 | 20231122 | 115700 | 17961317200 | 89000 | 89000 | 89000 | 89000 | 25 |
| 460 | 20231122 | 115600 | 17959092200 | 89000 | 88900 | 89000 | 88800 | 174 |
| 461 | 20231122 | 115500 | 17943624800 | 88900 | 88800 | 88900 | 88800 | 343 |
| 462 | 20231122 | 115400 | 17913156400 | 88900 | 88900 | 88900 | 88900 | 110 |
| 463 | 20231122 | 115300 | 17903377400 | 88800 | 88900 | 88900 | 88800 | 347 |
| 464 | 20231122 | 115200 | 17872532100 | 88900 | 88900 | 88900 | 88900 | 105 |
| 465 | 20231122 | 115100 | 17863197600 | 89000 | 89100 | 89100 | 89000 | 21 |
| 466 | 20231122 | 115000 | 17861327900 | 89100 | 89100 | 89100 | 89000 | 434 |
| 467 | 20231122 | 114900 | 17822667800 | 89100 | 89100 | 89200 | 89100 | 164 |
| 468 | 20231122 | 114800 | 17808054000 | 89100 | 89000 | 89100 | 89000 | 351 |
| 469 | 20231122 | 114700 | 17776814400 | 89000 | 88800 | 89000 | 88800 | 6 |
| 470 | 20231122 | 114600 | 17776280900 | 88900 | 88900 | 89000 | 88900 | 421 |
| 471 | 20231122 | 114500 | 17738838600 | 88900 | 89100 | 89100 | 88900 | 2087 |
| 472 | 20231122 | 114400 | 17553207200 | 89100 | 89100 | 89100 | 89000 | 792 |
| 473 | 20231122 | 114300 | 17482644900 | 89000 | 88900 | 89100 | 88900 | 877 |
| 474 | 20231122 | 114200 | 17404600000 | 88900 | 88900 | 88900 | 88800 | 684 |
| 475 | 20231122 | 114100 | 17343792900 | 88900 | 88800 | 88900 | 88800 | 1741 |
| 476 | 20231122 | 114000 | 17189026200 | 88800 | 88700 | 88900 | 88700 | 1388 |
| 477 | 20231122 | 113900 | 17065832400 | 88700 | 88600 | 88700 | 88600 | 402 |
| 478 | 20231122 | 113800 | 17030184500 | 88600 | 88500 | 88700 | 88500 | 740 |
| 479 | 20231122 | 113700 | 16964624200 | 88500 | 88600 | 88600 | 88500 | 96 |
| 480 | 20231122 | 113600 | 16956118800 | 88500 | 88400 | 88500 | 88400 | 237 |
| 481 | 20231122 | 113500 | 16935146400 | 88500 | 88400 | 88500 | 88400 | 289 |
| 482 | 20231122 | 113400 | 16909570700 | 88400 | 88400 | 88500 | 88400 | 260 |
| 483 | 20231122 | 113300 | 16886568700 | 88400 | 88300 | 88400 | 88300 | 350 |
| 484 | 20231122 | 113200 | 16855628900 | 88400 | 88300 | 88400 | 88300 | 293 |
| 485 | 20231122 | 113100 | 16829753900 | 88300 | 88200 | 88300 | 88200 | 263 |
| 486 | 20231122 | 113000 | 16806548100 | 88200 | 88200 | 88200 | 88200 | 17 |
| 487 | 20231122 | 112900 | 16805048700 | 88200 | 88000 | 88200 | 87900 | 1818 |
| 488 | 20231122 | 112800 | 16645032200 | 88000 | 88000 | 88000 | 87900 | 276 |
| 489 | 20231122 | 112700 | 16620750600 | 88000 | 87900 | 88000 | 87900 | 19 |
| 490 | 20231122 | 112600 | 16619079200 | 87900 | 87800 | 87900 | 87800 | 82 |
| 491 | 20231122 | 112500 | 16611871500 | 87800 | 87900 | 87900 | 87800 | 147 |
| 492 | 20231122 | 112400 | 16598950400 | 87900 | 87900 | 87900 | 87900 | 37 |
| 493 | 20231122 | 112300 | 16595698100 | 87900 | 88000 | 88000 | 87900 | 249 |
| 494 | 20231122 | 112200 | 16573808500 | 87900 | 88000 | 88100 | 87900 | 416 |
| 495 | 20231122 | 112100 | 16537211400 | 88100 | 88100 | 88100 | 88100 | 42 |
| 496 | 20231122 | 112000 | 16533511200 | 88100 | 88100 | 88100 | 88000 | 369 |
| 497 | 20231122 | 111900 | 16501002800 | 88100 | 88000 | 88100 | 88000 | 55 |
| 498 | 20231122 | 111800 | 16496162100 | 88000 | 88000 | 88000 | 88000 | 80 |
| 499 | 20231122 | 111700 | 16489122100 | 88000 | 87900 | 88000 | 87900 | 55 |
| 500 | 20231122 | 111600 | 16484284300 | 88100 | 88000 | 88100 | 87900 | 163 |
| 501 | 20231122 | 111500 | 16469930000 | 88000 | 88000 | 88000 | 87900 | 319 |
| 502 | 20231122 | 111400 | 16441858100 | 88000 | 87900 | 88000 | 87900 | 201 |
| 503 | 20231122 | 111300 | 16424189100 | 87900 | 87900 | 87900 | 87900 | 108 |
| 504 | 20231122 | 111200 | 16414695900 | 87800 | 87800 | 87900 | 87800 | 40 |
| 505 | 20231122 | 111100 | 16411182300 | 87800 | 87800 | 87800 | 87800 | 63 |
| 506 | 20231122 | 111000 | 16405650900 | 87800 | 87900 | 87900 | 87800 | 357 |
| 507 | 20231122 | 110900 | 16374299300 | 87900 | 87800 | 87900 | 87800 | 153 |
| 508 | 20231122 | 110800 | 16360865000 | 87800 | 87900 | 87900 | 87800 | 325 |
| 509 | 20231122 | 110700 | 16332323500 | 87900 | 87800 | 87900 | 87800 | 35 |
| 510 | 20231122 | 110600 | 16329250400 | 87800 | 87900 | 87900 | 87800 | 116 |
| 511 | 20231122 | 110500 | 16319054200 | 87900 | 88000 | 88000 | 87900 | 170 |
| 512 | 20231122 | 110400 | 16304100200 | 88000 | 88000 | 88000 | 88000 | 11 |
| 513 | 20231122 | 110300 | 16303132200 | 88000 | 88000 | 88100 | 88000 | 386 |
| 514 | 20231122 | 110200 | 16269164100 | 88000 | 88100 | 88100 | 88000 | 302 |
| 515 | 20231122 | 110100 | 16242558900 | 88100 | 88100 | 88200 | 88100 | 412 |
| 516 | 20231122 | 110000 | 16206257600 | 88200 | 88200 | 88300 | 88100 | 236 |
| 517 | 20231122 | 105900 | 16185444800 | 88200 | 88300 | 88300 | 88200 | 332 |
| 518 | 20231122 | 105800 | 16156131800 | 88300 | 88200 | 88300 | 88200 | 417 |
| 519 | 20231122 | 105700 | 16119312700 | 88300 | 88100 | 88300 | 88100 | 689 |
| 520 | 20231122 | 105600 | 16058570500 | 88200 | 88100 | 88200 | 88000 | 390 |
| 521 | 20231122 | 105500 | 16024213500 | 88200 | 88200 | 88200 | 88100 | 179 |
| 522 | 20231122 | 105400 | 16008432100 | 88200 | 88100 | 88200 | 87900 | 172 |
| 523 | 20231122 | 105300 | 15993279000 | 88100 | 88100 | 88200 | 88000 | 709 |
| 524 | 20231122 | 105200 | 15930823900 | 88100 | 87900 | 88100 | 87800 | 879 |
| 525 | 20231122 | 105100 | 15853464900 | 87800 | 87600 | 87800 | 87600 | 399 |
| 526 | 20231122 | 105000 | 15818436900 | 87700 | 87800 | 87800 | 87600 | 218 |
| 527 | 20231122 | 104900 | 15799305700 | 87600 | 87700 | 87800 | 87600 | 81 |
| 528 | 20231122 | 104800 | 15792200600 | 87700 | 87600 | 87700 | 87600 | 84 |
| 529 | 20231122 | 104700 | 15784834200 | 87700 | 87700 | 87700 | 87600 | 164 |
| 530 | 20231122 | 104600 | 15770456300 | 87700 | 87700 | 87800 | 87700 | 190 |
| 531 | 20231122 | 104500 | 15753792300 | 87800 | 87800 | 87800 | 87600 | 245 |
| 532 | 20231122 | 104400 | 15732297800 | 87700 | 87500 | 87800 | 87500 | 511 |
| 533 | 20231122 | 104300 | 15687491200 | 87600 | 87400 | 87600 | 87400 | 83 |
| 534 | 20231122 | 104200 | 15680222300 | 87500 | 87400 | 87500 | 87400 | 372 |
| 535 | 20231122 | 104100 | 15647690600 | 87400 | 87400 | 87500 | 87300 | 774 |
| 536 | 20231122 | 104000 | 15580050500 | 87400 | 87400 | 87500 | 87400 | 74 |
| 537 | 20231122 | 103900 | 15573580800 | 87500 | 87400 | 87500 | 87400 | 299 |
| 538 | 20231122 | 103800 | 15547447300 | 87400 | 87500 | 87500 | 87400 | 874 |
| 539 | 20231122 | 103700 | 15471056400 | 87400 | 87500 | 87500 | 87400 | 461 |
| 540 | 20231122 | 103600 | 15430760700 | 87500 | 87400 | 87600 | 87400 | 606 |
| 541 | 20231122 | 103500 | 15377694400 | 87400 | 87500 | 87500 | 87400 | 165 |
| 542 | 20231122 | 103400 | 15363260100 | 87500 | 87500 | 87500 | 87400 | 113 |
| 543 | 20231122 | 103300 | 15353376100 | 87500 | 87400 | 87500 | 87400 | 700 |
| 544 | 20231122 | 103200 | 15292140500 | 87400 | 87400 | 87500 | 87400 | 215 |
| 545 | 20231122 | 103100 | 15273348400 | 87400 | 87300 | 87400 | 87300 | 22 |
| 546 | 20231122 | 103000 | 15271425700 | 87600 | 87500 | 87600 | 87300 | 162 |
| 547 | 20231122 | 102900 | 15257255400 | 87300 | 87400 | 87500 | 87300 | 104 |
| 548 | 20231122 | 102800 | 15248165400 | 87500 | 87300 | 87500 | 87300 | 412 |
| 549 | 20231122 | 102700 | 15212191500 | 87300 | 87200 | 87300 | 87100 | 750 |
| 550 | 20231122 | 102600 | 15146794200 | 87200 | 87200 | 87300 | 87100 | 1303 |
| 551 | 20231122 | 102500 | 15033220500 | 87200 | 87200 | 87300 | 87100 | 445 |
| 552 | 20231122 | 102400 | 14994419600 | 87200 | 87200 | 87300 | 87100 | 2097 |
| 553 | 20231122 | 102300 | 14811669100 | 87300 | 87300 | 87400 | 87200 | 3816 |
| 554 | 20231122 | 102200 | 14478732400 | 87400 | 87500 | 87500 | 87400 | 1170 |
| 555 | 20231122 | 102100 | 14376442800 | 87500 | 87600 | 87800 | 87500 | 918 |
| 556 | 20231122 | 102000 | 14296102500 | 87800 | 87700 | 87800 | 87500 | 2401 |
| 557 | 20231122 | 101900 | 14085722800 | 87700 | 87800 | 87800 | 87700 | 207 |
| 558 | 20231122 | 101800 | 14067566900 | 87800 | 87900 | 87900 | 87700 | 914 |
| 559 | 20231122 | 101700 | 13987317100 | 87900 | 87900 | 87900 | 87800 | 172 |
| 560 | 20231122 | 101600 | 13972199000 | 87900 | 87900 | 87900 | 87800 | 261 |
| 561 | 20231122 | 101500 | 13949277400 | 87900 | 87800 | 87900 | 87800 | 185 |
| 562 | 20231122 | 101400 | 13933034200 | 87800 | 87800 | 88000 | 87800 | 99 |
| 563 | 20231122 | 101300 | 13924339000 | 87800 | 87900 | 87900 | 87800 | 296 |
| 564 | 20231122 | 101200 | 13898347500 | 87800 | 88000 | 88000 | 87800 | 380 |
| 565 | 20231122 | 101100 | 13864956900 | 87900 | 88200 | 88200 | 87900 | 2195 |
| 566 | 20231122 | 101000 | 13671779400 | 88200 | 88300 | 88400 | 88100 | 754 |
| 567 | 20231122 | 100900 | 13605236800 | 88400 | 88300 | 88400 | 88300 | 1011 |
| 568 | 20231122 | 100800 | 13515964400 | 88300 | 88200 | 88300 | 88200 | 202 |
| 569 | 20231122 | 100700 | 13498134500 | 88200 | 88200 | 88200 | 88200 | 712 |
| 570 | 20231122 | 100600 | 13435336100 | 88200 | 88300 | 88300 | 88200 | 24 |
| 571 | 20231122 | 100500 | 13433219200 | 88200 | 88300 | 88300 | 88200 | 61 |
| 572 | 20231122 | 100400 | 13427836700 | 88200 | 88400 | 88400 | 88200 | 412 |
| 573 | 20231122 | 100300 | 13391453600 | 88400 | 88200 | 88400 | 88200 | 761 |
| 574 | 20231122 | 100200 | 13324221500 | 88300 | 88200 | 88300 | 88100 | 783 |
| 575 | 20231122 | 100100 | 13255124000 | 88200 | 88000 | 88200 | 88000 | 969 |
| 576 | 20231122 | 100000 | 13169735400 | 88000 | 88100 | 88100 | 88000 | 247 |
| 577 | 20231122 | 095900 | 13147996200 | 88000 | 88000 | 88000 | 87900 | 471 |
| 578 | 20231122 | 095800 | 13106577300 | 88000 | 88100 | 88100 | 87900 | 682 |
| 579 | 20231122 | 095700 | 13046562600 | 88000 | 88000 | 88100 | 88000 | 187 |
| 580 | 20231122 | 095600 | 13030105300 | 88000 | 87800 | 88000 | 87800 | 711 |
| 581 | 20231122 | 095500 | 12967575700 | 87800 | 87900 | 87900 | 87700 | 1302 |
| 582 | 20231122 | 095400 | 12853208300 | 87900 | 87900 | 88000 | 87900 | 350 |
| 583 | 20231122 | 095300 | 12822442300 | 87900 | 87900 | 87900 | 87800 | 357 |
| 584 | 20231122 | 095200 | 12791063100 | 87900 | 87700 | 88000 | 87600 | 936 |
| 585 | 20231122 | 095100 | 12708933500 | 87600 | 87400 | 87600 | 87300 | 2969 |
| 586 | 20231122 | 095000 | 12449151900 | 87400 | 87400 | 87400 | 87300 | 588 |
| 587 | 20231122 | 094900 | 12397795700 | 87400 | 87300 | 87400 | 87200 | 1419 |
| 588 | 20231122 | 094800 | 12273919700 | 87300 | 87300 | 87400 | 87300 | 1369 |
| 589 | 20231122 | 094700 | 12154403300 | 87400 | 87300 | 87400 | 87300 | 1356 |
| 590 | 20231122 | 094600 | 12035998200 | 87300 | 87400 | 87500 | 87300 | 651 |
| 591 | 20231122 | 094500 | 11979125500 | 87300 | 87300 | 87500 | 87300 | 1594 |
| 592 | 20231122 | 094400 | 11839891800 | 87400 | 87400 | 87600 | 87300 | 1262 |
| 593 | 20231122 | 094300 | 11729572700 | 87500 | 87400 | 87600 | 87400 | 2103 |
| 594 | 20231122 | 094200 | 11545540200 | 87400 | 87700 | 87700 | 87300 | 1491 |
| 595 | 20231122 | 094100 | 11415061100 | 87700 | 87600 | 88000 | 87600 | 1240 |
| 596 | 20231122 | 094000 | 11306136700 | 87500 | 87500 | 87900 | 87300 | 4580 |
| 597 | 20231122 | 093900 | 10905362800 | 87600 | 87600 | 87800 | 87400 | 4558 |
| 598 | 20231122 | 093800 | 10506308600 | 87600 | 88100 | 88100 | 87600 | 5376 |
| 599 | 20231122 | 093700 | 10033754000 | 88000 | 88100 | 88200 | 88000 | 2501 |
| 600 | 20231122 | 093600 | 9813425100 | 88200 | 88100 | 88200 | 88100 | 1381 |
| 601 | 20231122 | 093500 | 9691742400 | 88100 | 88100 | 88200 | 88100 | 1535 |
| 602 | 20231122 | 093400 | 9556457600 | 88100 | 88300 | 88300 | 88100 | 3245 |
| 603 | 20231122 | 093300 | 9270294500 | 88300 | 88300 | 88400 | 88200 | 989 |
| 604 | 20231122 | 093200 | 9182959200 | 88300 | 88400 | 88400 | 88300 | 1007 |
| 605 | 20231122 | 093100 | 9094039300 | 88300 | 88400 | 88400 | 88300 | 1879 |
| 606 | 20231122 | 093000 | 8928115500 | 88400 | 88400 | 88500 | 88300 | 2332 |
| 607 | 20231122 | 092900 | 8722033800 | 88400 | 88500 | 88600 | 88400 | 455 |
| 608 | 20231122 | 092800 | 8681786300 | 88500 | 88600 | 88600 | 88400 | 1175 |
| 609 | 20231122 | 092700 | 8577789400 | 88600 | 88700 | 88700 | 88500 | 1461 |
| 610 | 20231122 | 092600 | 8448436500 | 88600 | 88500 | 88700 | 88500 | 818 |
| 611 | 20231122 | 092500 | 8375989900 | 88500 | 88500 | 88600 | 88400 | 754 |
| 612 | 20231122 | 092400 | 8309306800 | 88700 | 88500 | 88700 | 88400 | 1023 |
| 613 | 20231122 | 092300 | 8218737400 | 88500 | 88700 | 88800 | 88500 | 1021 |
| 614 | 20231122 | 092200 | 8128223600 | 88700 | 88700 | 88800 | 88700 | 674 |
| 615 | 20231122 | 092100 | 8068413600 | 88700 | 88900 | 88900 | 88700 | 1124 |
| 616 | 20231122 | 092000 | 7968562300 | 88900 | 89000 | 89000 | 88900 | 1095 |
| 617 | 20231122 | 091900 | 7871189700 | 89000 | 89200 | 89200 | 88900 | 2971 |
| 618 | 20231122 | 091800 | 7606384900 | 89200 | 88800 | 89200 | 88800 | 1409 |
| 619 | 20231122 | 091700 | 7480975000 | 88900 | 88600 | 88900 | 88600 | 658 |
| 620 | 20231122 | 091600 | 7422596700 | 88600 | 88200 | 88600 | 88200 | 2494 |
| 621 | 20231122 | 091500 | 7202238700 | 88200 | 88500 | 88600 | 88200 | 3983 |
| 622 | 20231122 | 091400 | 6850490900 | 88500 | 88700 | 89000 | 88500 | 1209 |
| 623 | 20231122 | 091300 | 6743211200 | 88700 | 88600 | 89400 | 88300 | 4020 |
| 624 | 20231122 | 091200 | 6386200000 | 88500 | 88300 | 88700 | 88100 | 4522 |
| 625 | 20231122 | 091100 | 5986296600 | 88400 | 88100 | 88600 | 88000 | 2498 |
| 626 | 20231122 | 091000 | 5765877000 | 88100 | 88900 | 89000 | 88000 | 7298 |
| 627 | 20231122 | 090900 | 5120434100 | 89000 | 89300 | 89400 | 88900 | 3492 |
| 628 | 20231122 | 090800 | 4809170300 | 89400 | 89600 | 89600 | 89400 | 1897 |
| 629 | 20231122 | 090700 | 4639484500 | 89600 | 89500 | 89800 | 89500 | 2824 |
| 630 | 20231122 | 090600 | 4386596500 | 89500 | 89900 | 89900 | 89400 | 4406 |
| 631 | 20231122 | 090500 | 3991662100 | 89800 | 89900 | 90000 | 89800 | 2877 |
| 632 | 20231122 | 090400 | 3733140600 | 89900 | 90100 | 90100 | 89800 | 7410 |
| 633 | 20231122 | 090300 | 3066229400 | 90200 | 90000 | 90400 | 90000 | 6080 |
| 634 | 20231122 | 090200 | 2517955900 | 90100 | 89900 | 90500 | 89800 | 9478 |
| 635 | 20231122 | 090100 | 1663162400 | 89800 | 88900 | 90000 | 88800 | 11932 |
| 636 | 20231122 | 090000 | 593212600 | 88800 | 89000 | 89100 | 88400 | 6479 |