36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 191500 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 2039 |
| 3 | 20231121 | 191400 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 4 | 20231121 | 191300 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 5 | 20231121 | 191200 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 6 | 20231121 | 191100 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 7 | 20231121 | 191000 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 8 | 20231121 | 190900 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 9 | 20231121 | 190800 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 10 | 20231121 | 190700 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 11 | 20231121 | 190600 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 12 | 20231121 | 190500 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 13 | 20231121 | 190400 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 14 | 20231121 | 190300 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 15 | 20231121 | 190200 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 16 | 20231121 | 190100 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 17 | 20231121 | 190000 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 18 | 20231121 | 185900 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 19 | 20231121 | 185800 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 20 | 20231121 | 185700 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 21 | 20231121 | 185600 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 22 | 20231121 | 185500 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 23 | 20231121 | 185400 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 24 | 20231121 | 185300 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 25 | 20231121 | 185200 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 26 | 20231121 | 185100 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 27 | 20231121 | 185000 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 28 | 20231121 | 184900 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 29 | 20231121 | 184800 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 30 | 20231121 | 184700 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 31 | 20231121 | 184600 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 32 | 20231121 | 184500 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 2039 |
| 33 | 20231121 | 184400 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 34 | 20231121 | 184300 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 35 | 20231121 | 184200 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 36 | 20231121 | 184100 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 37 | 20231121 | 184000 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 38 | 20231121 | 183900 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 39 | 20231121 | 183800 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 40 | 20231121 | 183700 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 41 | 20231121 | 183600 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 42 | 20231121 | 183500 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 43 | 20231121 | 183400 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 44 | 20231121 | 183300 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 45 | 20231121 | 183200 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 46 | 20231121 | 183100 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 47 | 20231121 | 183000 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 48 | 20231121 | 182900 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 49 | 20231121 | 182800 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 50 | 20231121 | 182700 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 51 | 20231121 | 182600 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 52 | 20231121 | 182500 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 53 | 20231121 | 182400 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 54 | 20231121 | 182300 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 55 | 20231121 | 182200 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 56 | 20231121 | 182100 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 57 | 20231121 | 182000 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 58 | 20231121 | 181900 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 59 | 20231121 | 181800 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 60 | 20231121 | 181700 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 61 | 20231121 | 181600 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 62 | 20231121 | 181500 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 2039 |
| 63 | 20231121 | 181400 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 64 | 20231121 | 181300 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 65 | 20231121 | 181200 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 66 | 20231121 | 181100 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 67 | 20231121 | 181000 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 68 | 20231121 | 180900 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 69 | 20231121 | 180800 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 70 | 20231121 | 180700 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 71 | 20231121 | 180600 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 72 | 20231121 | 180500 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 73 | 20231121 | 180400 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 74 | 20231121 | 180300 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 75 | 20231121 | 180200 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 76 | 20231121 | 180100 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 77 | 20231121 | 180000 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 78 | 20231121 | 175900 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 79 | 20231121 | 175800 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 80 | 20231121 | 175700 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 81 | 20231121 | 175600 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 82 | 20231121 | 175500 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 83 | 20231121 | 175400 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 84 | 20231121 | 175300 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 85 | 20231121 | 175200 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 86 | 20231121 | 175100 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 87 | 20231121 | 175000 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 88 | 20231121 | 174900 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 89 | 20231121 | 174800 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 90 | 20231121 | 174700 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 91 | 20231121 | 174600 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 92 | 20231121 | 174500 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 2039 |
| 93 | 20231121 | 174400 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 94 | 20231121 | 174300 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 95 | 20231121 | 174200 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 96 | 20231121 | 174100 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 97 | 20231121 | 174000 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 98 | 20231121 | 173900 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 99 | 20231121 | 173800 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 100 | 20231121 | 173700 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 101 | 20231121 | 173600 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 102 | 20231121 | 173500 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 103 | 20231121 | 173400 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 104 | 20231121 | 173300 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 105 | 20231121 | 173200 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 106 | 20231121 | 173100 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 107 | 20231121 | 173000 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 108 | 20231121 | 172900 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 109 | 20231121 | 172800 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 110 | 20231121 | 172700 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 111 | 20231121 | 172600 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 112 | 20231121 | 172500 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 113 | 20231121 | 172400 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 114 | 20231121 | 172300 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 115 | 20231121 | 172200 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 116 | 20231121 | 172100 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 117 | 20231121 | 172000 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 118 | 20231121 | 171900 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 119 | 20231121 | 171800 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 120 | 20231121 | 171700 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 121 | 20231121 | 171600 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 122 | 20231121 | 171500 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 2039 |
| 123 | 20231121 | 171400 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 124 | 20231121 | 171300 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 125 | 20231121 | 171200 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 126 | 20231121 | 171100 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 127 | 20231121 | 171000 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 128 | 20231121 | 170900 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 129 | 20231121 | 170800 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 130 | 20231121 | 170700 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 131 | 20231121 | 170600 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 132 | 20231121 | 170500 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 133 | 20231121 | 170400 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 134 | 20231121 | 170300 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 135 | 20231121 | 170200 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 136 | 20231121 | 170100 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 137 | 20231121 | 170000 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 138 | 20231121 | 165900 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 139 | 20231121 | 165800 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 140 | 20231121 | 165700 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 141 | 20231121 | 165600 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 142 | 20231121 | 165500 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 143 | 20231121 | 165400 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 144 | 20231121 | 165300 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 145 | 20231121 | 165200 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 146 | 20231121 | 165100 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 147 | 20231121 | 165000 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 148 | 20231121 | 164900 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 149 | 20231121 | 164800 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 150 | 20231121 | 164700 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 151 | 20231121 | 164600 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 152 | 20231121 | 164500 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 2039 |
| 153 | 20231121 | 164400 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 154 | 20231121 | 164300 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 155 | 20231121 | 164200 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 156 | 20231121 | 164100 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 157 | 20231121 | 164000 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 158 | 20231121 | 163900 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 159 | 20231121 | 163800 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 160 | 20231121 | 163700 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 161 | 20231121 | 163600 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 162 | 20231121 | 163500 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 163 | 20231121 | 163400 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 164 | 20231121 | 163300 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 165 | 20231121 | 163200 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 166 | 20231121 | 163100 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 167 | 20231121 | 163000 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 168 | 20231121 | 162900 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 169 | 20231121 | 162800 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 170 | 20231121 | 162700 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 171 | 20231121 | 162600 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 172 | 20231121 | 162500 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 173 | 20231121 | 162400 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 174 | 20231121 | 162300 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 175 | 20231121 | 162200 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 176 | 20231121 | 162100 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 177 | 20231121 | 162000 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 178 | 20231121 | 161900 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 179 | 20231121 | 161800 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 180 | 20231121 | 161700 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 181 | 20231121 | 161600 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 182 | 20231121 | 161500 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 2039 |
| 183 | 20231121 | 161400 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 184 | 20231121 | 161300 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 185 | 20231121 | 161200 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 186 | 20231121 | 161100 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 187 | 20231121 | 161000 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 188 | 20231121 | 160900 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 189 | 20231121 | 160800 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 190 | 20231121 | 160700 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 191 | 20231121 | 160600 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 192 | 20231121 | 160500 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 193 | 20231121 | 160400 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 194 | 20231121 | 160300 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 195 | 20231121 | 160200 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 196 | 20231121 | 160100 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 197 | 20231121 | 160000 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 198 | 20231121 | 155900 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 199 | 20231121 | 155800 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 200 | 20231121 | 155700 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 201 | 20231121 | 155600 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 202 | 20231121 | 155500 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 203 | 20231121 | 155400 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 204 | 20231121 | 155300 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 205 | 20231121 | 155200 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 206 | 20231121 | 155100 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 207 | 20231121 | 155000 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 208 | 20231121 | 154900 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 209 | 20231121 | 154800 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 210 | 20231121 | 154700 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 211 | 20231121 | 154600 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 212 | 20231121 | 154500 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 2039 |
| 213 | 20231121 | 154400 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 214 | 20231121 | 154300 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 215 | 20231121 | 154200 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 216 | 20231121 | 154100 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 217 | 20231121 | 154000 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 218 | 20231121 | 153900 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 219 | 20231121 | 153800 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 220 | 20231121 | 153700 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 221 | 20231121 | 153600 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 222 | 20231121 | 153500 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 223 | 20231121 | 153400 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 224 | 20231121 | 153300 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 225 | 20231121 | 153200 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 226 | 20231121 | 153100 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 0 |
| 227 | 20231121 | 153000 | 26681162200 | 160700 | 160700 | 160700 | 160700 | 2039 |
| 228 | 20231121 | 152900 | 26353494900 | 160500 | 160500 | 160500 | 160500 | 0 |
| 229 | 20231121 | 152800 | 26353494900 | 160500 | 160500 | 160500 | 160500 | 0 |
| 230 | 20231121 | 152700 | 26353494900 | 160500 | 160500 | 160500 | 160500 | 0 |
| 231 | 20231121 | 152600 | 26353494900 | 160500 | 160500 | 160500 | 160500 | 0 |
| 232 | 20231121 | 152500 | 26353494900 | 160500 | 160500 | 160500 | 160500 | 0 |
| 233 | 20231121 | 152400 | 26353494900 | 160500 | 160500 | 160500 | 160500 | 0 |
| 234 | 20231121 | 152300 | 26353494900 | 160500 | 160500 | 160500 | 160500 | 0 |
| 235 | 20231121 | 152200 | 26353494900 | 160500 | 160500 | 160500 | 160500 | 0 |
| 236 | 20231121 | 152100 | 26353494900 | 160500 | 160500 | 160500 | 160500 | 0 |
| 237 | 20231121 | 152000 | 26353494900 | 160500 | 160500 | 160500 | 160500 | 0 |
| 238 | 20231121 | 151900 | 26353494900 | 160500 | 160500 | 160600 | 160500 | 132 |
| 239 | 20231121 | 151800 | 26332308600 | 160600 | 160600 | 160700 | 160600 | 496 |
| 240 | 20231121 | 151700 | 26252640400 | 160500 | 160400 | 160600 | 160400 | 356 |
| 241 | 20231121 | 151600 | 26195499500 | 160400 | 160500 | 160600 | 160400 | 238 |
| 242 | 20231121 | 151500 | 26157296300 | 160500 | 160500 | 160600 | 160400 | 237 |
| 243 | 20231121 | 151400 | 26119249300 | 160500 | 160400 | 160600 | 160400 | 368 |
| 244 | 20231121 | 151300 | 26060165700 | 160500 | 160500 | 160600 | 160300 | 301 |
| 245 | 20231121 | 151200 | 26011865000 | 160600 | 160500 | 160600 | 160500 | 262 |
| 246 | 20231121 | 151100 | 25969795000 | 160600 | 160500 | 160600 | 160400 | 238 |
| 247 | 20231121 | 151000 | 25931588100 | 160600 | 160600 | 160600 | 160500 | 347 |
| 248 | 20231121 | 150900 | 25875869500 | 160500 | 160500 | 160600 | 160500 | 538 |
| 249 | 20231121 | 150800 | 25789515700 | 160500 | 160600 | 160600 | 160500 | 196 |
| 250 | 20231121 | 150700 | 25758048800 | 160500 | 160500 | 160600 | 160500 | 150 |
| 251 | 20231121 | 150600 | 25733965300 | 160600 | 160500 | 160600 | 160400 | 231 |
| 252 | 20231121 | 150500 | 25696892300 | 160400 | 160400 | 160500 | 160300 | 186 |
| 253 | 20231121 | 150400 | 25667054300 | 160500 | 160400 | 160500 | 160300 | 142 |
| 254 | 20231121 | 150300 | 25644270400 | 160400 | 160100 | 160400 | 160100 | 122 |
| 255 | 20231121 | 150200 | 25624706300 | 160500 | 160300 | 160600 | 160100 | 339 |
| 256 | 20231121 | 150100 | 25570367300 | 160300 | 160300 | 160300 | 160100 | 177 |
| 257 | 20231121 | 150000 | 25542014500 | 160300 | 160500 | 160500 | 160000 | 556 |
| 258 | 20231121 | 145900 | 25453004900 | 160500 | 160300 | 160500 | 160300 | 283 |
| 259 | 20231121 | 145800 | 25407605200 | 160300 | 160900 | 160900 | 160100 | 138 |
| 260 | 20231121 | 145700 | 25385443400 | 160800 | 160900 | 160900 | 160600 | 249 |
| 261 | 20231121 | 145600 | 25345400600 | 160800 | 160100 | 160900 | 160100 | 1591 |
| 262 | 20231121 | 145500 | 25090262600 | 160100 | 160200 | 160200 | 160000 | 820 |
| 263 | 20231121 | 145400 | 24959000700 | 160100 | 160300 | 160300 | 160100 | 1560 |
| 264 | 20231121 | 145300 | 24709141500 | 160300 | 160300 | 160400 | 160200 | 909 |
| 265 | 20231121 | 145200 | 24563421200 | 160300 | 160400 | 160500 | 160300 | 256 |
| 266 | 20231121 | 145100 | 24522369600 | 160400 | 160500 | 160500 | 160400 | 191 |
| 267 | 20231121 | 145000 | 24491726200 | 160400 | 160500 | 160500 | 160400 | 303 |
| 268 | 20231121 | 144900 | 24443109500 | 160400 | 160500 | 160500 | 160400 | 375 |
| 269 | 20231121 | 144800 | 24382938300 | 160400 | 160400 | 160500 | 160300 | 163 |
| 270 | 20231121 | 144700 | 24356787800 | 160400 | 160500 | 160500 | 160300 | 203 |
| 271 | 20231121 | 144600 | 24324227900 | 160500 | 160400 | 160500 | 160300 | 209 |
| 272 | 20231121 | 144500 | 24290694600 | 160500 | 160300 | 160500 | 160200 | 201 |
| 273 | 20231121 | 144400 | 24258467400 | 160200 | 160500 | 160500 | 160200 | 114 |
| 274 | 20231121 | 144300 | 24240188100 | 160500 | 160400 | 160500 | 160200 | 159 |
| 275 | 20231121 | 144200 | 24214688500 | 160400 | 160300 | 160400 | 160200 | 329 |
| 276 | 20231121 | 144100 | 24161951800 | 160300 | 160500 | 160500 | 160300 | 160 |
| 277 | 20231121 | 144000 | 24136289300 | 160300 | 160400 | 160500 | 160300 | 566 |
| 278 | 20231121 | 143900 | 24045537600 | 160300 | 160300 | 160500 | 160300 | 183 |
| 279 | 20231121 | 143800 | 24016187000 | 160400 | 160400 | 160500 | 160300 | 285 |
| 280 | 20231121 | 143700 | 23970478900 | 160400 | 160300 | 160500 | 160300 | 207 |
| 281 | 20231121 | 143600 | 23937286500 | 160300 | 160300 | 160400 | 160200 | 152 |
| 282 | 20231121 | 143500 | 23912922300 | 160300 | 160400 | 160500 | 160200 | 446 |
| 283 | 20231121 | 143400 | 23841403500 | 160400 | 160300 | 160500 | 160300 | 219 |
| 284 | 20231121 | 143300 | 23806270100 | 160300 | 160700 | 160700 | 160300 | 629 |
| 285 | 20231121 | 143200 | 23705339200 | 160700 | 160800 | 160900 | 160700 | 112 |
| 286 | 20231121 | 143100 | 23687330800 | 160800 | 160700 | 160900 | 160700 | 160 |
| 287 | 20231121 | 143000 | 23661602600 | 160700 | 160800 | 160900 | 160700 | 93 |
| 288 | 20231121 | 142900 | 23646654200 | 160800 | 160600 | 160800 | 160600 | 460 |
| 289 | 20231121 | 142800 | 23572746900 | 160600 | 160700 | 160800 | 160600 | 371 |
| 290 | 20231121 | 142700 | 23513145400 | 160600 | 160900 | 161000 | 160600 | 286 |
| 291 | 20231121 | 142600 | 23467179000 | 160900 | 161000 | 161100 | 160900 | 149 |
| 292 | 20231121 | 142500 | 23443180600 | 161000 | 161000 | 161100 | 161000 | 190 |
| 293 | 20231121 | 142400 | 23412588400 | 161000 | 161100 | 161200 | 161000 | 148 |
| 294 | 20231121 | 142300 | 23388746500 | 161100 | 161200 | 161200 | 161000 | 103 |
| 295 | 20231121 | 142200 | 23372152500 | 161100 | 161100 | 161200 | 161000 | 349 |
| 296 | 20231121 | 142100 | 23315928200 | 161100 | 161100 | 161200 | 161100 | 147 |
| 297 | 20231121 | 142000 | 23292243700 | 161100 | 161100 | 161200 | 161100 | 98 |
| 298 | 20231121 | 141900 | 23276452700 | 161100 | 161000 | 161200 | 161000 | 84 |
| 299 | 20231121 | 141800 | 23262923100 | 161100 | 161000 | 161100 | 161000 | 333 |
| 300 | 20231121 | 141700 | 23209304900 | 161000 | 161100 | 161200 | 161000 | 160 |
| 301 | 20231121 | 141600 | 23183533100 | 161100 | 161200 | 161200 | 161000 | 99 |
| 302 | 20231121 | 141500 | 23167587400 | 161100 | 161000 | 161100 | 160900 | 146 |
| 303 | 20231121 | 141400 | 23144074300 | 161000 | 161000 | 161100 | 161000 | 176 |
| 304 | 20231121 | 141300 | 23115737200 | 161100 | 160900 | 161100 | 160900 | 178 |
| 305 | 20231121 | 141200 | 23087082000 | 160900 | 160700 | 160900 | 160700 | 83 |
| 306 | 20231121 | 141100 | 23073730800 | 160800 | 160700 | 160800 | 160700 | 90 |
| 307 | 20231121 | 141000 | 23059265700 | 160700 | 160700 | 160900 | 160700 | 173 |
| 308 | 20231121 | 140900 | 23031449000 | 160800 | 160500 | 160800 | 160500 | 196 |
| 309 | 20231121 | 140800 | 22999972100 | 160500 | 160500 | 160600 | 160500 | 53 |
| 310 | 20231121 | 140700 | 22991464200 | 160600 | 160600 | 160600 | 160400 | 166 |
| 311 | 20231121 | 140600 | 22964813300 | 160400 | 160500 | 160600 | 160400 | 104 |
| 312 | 20231121 | 140500 | 22948119400 | 160400 | 160400 | 160500 | 160300 | 107 |
| 313 | 20231121 | 140400 | 22930956100 | 160400 | 160600 | 160600 | 160400 | 75 |
| 314 | 20231121 | 140300 | 22918923700 | 160600 | 160500 | 160600 | 160500 | 70 |
| 315 | 20231121 | 140200 | 22907686100 | 160500 | 160700 | 160700 | 160400 | 88 |
| 316 | 20231121 | 140100 | 22893561400 | 160500 | 160600 | 160600 | 160500 | 93 |
| 317 | 20231121 | 140000 | 22878627100 | 160500 | 160300 | 160500 | 160300 | 108 |
| 318 | 20231121 | 135900 | 22861305000 | 160300 | 160500 | 160500 | 160300 | 439 |
| 319 | 20231121 | 135800 | 22790897700 | 160400 | 160500 | 160600 | 160400 | 140 |
| 320 | 20231121 | 135700 | 22768433200 | 160500 | 160600 | 160600 | 160500 | 132 |
| 321 | 20231121 | 135600 | 22747245500 | 160600 | 160500 | 160700 | 160500 | 65 |
| 322 | 20231121 | 135500 | 22736807800 | 160500 | 160500 | 160600 | 160400 | 104 |
| 323 | 20231121 | 135400 | 22720119500 | 160500 | 160600 | 160600 | 160400 | 224 |
| 324 | 20231121 | 135300 | 22684159000 | 160600 | 160500 | 160600 | 160500 | 41 |
| 325 | 20231121 | 135200 | 22677577000 | 160500 | 160500 | 160600 | 160500 | 109 |
| 326 | 20231121 | 135100 | 22660078900 | 160600 | 160300 | 160600 | 160300 | 125 |
| 327 | 20231121 | 135000 | 22640021200 | 160300 | 160500 | 160500 | 160300 | 135 |
| 328 | 20231121 | 134900 | 22618367000 | 160500 | 160400 | 160500 | 160400 | 110 |
| 329 | 20231121 | 134800 | 22600719400 | 160500 | 160400 | 160500 | 160400 | 73 |
| 330 | 20231121 | 134700 | 22589006700 | 160500 | 160500 | 160600 | 160400 | 183 |
| 331 | 20231121 | 134600 | 22559630100 | 160400 | 160300 | 160400 | 160300 | 146 |
| 332 | 20231121 | 134500 | 22536219400 | 160400 | 160300 | 160400 | 160300 | 115 |
| 333 | 20231121 | 134400 | 22517781500 | 160400 | 160300 | 160500 | 160300 | 109 |
| 334 | 20231121 | 134300 | 22500296100 | 160300 | 160300 | 160400 | 160300 | 169 |
| 335 | 20231121 | 134200 | 22473196200 | 160400 | 160200 | 160400 | 160200 | 135 |
| 336 | 20231121 | 134100 | 22451553200 | 160300 | 160300 | 160400 | 160200 | 318 |
| 337 | 20231121 | 134000 | 22400591000 | 160300 | 160400 | 160400 | 160300 | 299 |
| 338 | 20231121 | 133900 | 22352656800 | 160300 | 160300 | 160400 | 160300 | 188 |
| 339 | 20231121 | 133800 | 22322514700 | 160300 | 160400 | 160400 | 160300 | 127 |
| 340 | 20231121 | 133700 | 22302150800 | 160300 | 160200 | 160400 | 160200 | 166 |
| 341 | 20231121 | 133600 | 22275538900 | 160300 | 160400 | 160400 | 160200 | 539 |
| 342 | 20231121 | 133500 | 22189136100 | 160300 | 160600 | 160700 | 160300 | 665 |
| 343 | 20231121 | 133400 | 22082442500 | 160600 | 160700 | 160700 | 160600 | 131 |
| 344 | 20231121 | 133300 | 22061398900 | 160600 | 160700 | 160800 | 160600 | 539 |
| 345 | 20231121 | 133200 | 21974810100 | 160700 | 160700 | 160800 | 160700 | 133 |
| 346 | 20231121 | 133100 | 21953433500 | 160800 | 160700 | 160800 | 160700 | 87 |
| 347 | 20231121 | 133000 | 21939449200 | 160800 | 160900 | 160900 | 160700 | 285 |
| 348 | 20231121 | 132900 | 21893628700 | 160800 | 161000 | 161000 | 160800 | 100 |
| 349 | 20231121 | 132800 | 21877539700 | 160900 | 160900 | 161000 | 160800 | 701 |
| 350 | 20231121 | 132700 | 21764759900 | 160900 | 161200 | 161200 | 160800 | 1204 |
| 351 | 20231121 | 132600 | 21570968100 | 161100 | 161300 | 161300 | 161100 | 754 |
| 352 | 20231121 | 132500 | 21449407400 | 161300 | 161300 | 161400 | 161300 | 330 |
| 353 | 20231121 | 132400 | 21396176300 | 161300 | 161300 | 161400 | 161300 | 70 |
| 354 | 20231121 | 132300 | 21384881800 | 161300 | 161300 | 161400 | 161300 | 132 |
| 355 | 20231121 | 132200 | 21363585800 | 161300 | 161400 | 161400 | 161300 | 363 |
| 356 | 20231121 | 132100 | 21305030700 | 161400 | 161600 | 161600 | 161400 | 451 |
| 357 | 20231121 | 132000 | 21232229000 | 161600 | 161500 | 161700 | 161500 | 162 |
| 358 | 20231121 | 131900 | 21206052100 | 161600 | 161600 | 161700 | 161500 | 104 |
| 359 | 20231121 | 131800 | 21189244500 | 161500 | 161400 | 161700 | 161400 | 224 |
| 360 | 20231121 | 131700 | 21153062600 | 161400 | 161700 | 161700 | 161400 | 281 |
| 361 | 20231121 | 131600 | 21107692400 | 161700 | 161500 | 161700 | 161500 | 85 |
| 362 | 20231121 | 131500 | 21093960200 | 161500 | 161600 | 161700 | 161500 | 115 |
| 363 | 20231121 | 131400 | 21075377600 | 161500 | 161700 | 161700 | 161500 | 77 |
| 364 | 20231121 | 131300 | 21062936900 | 161600 | 161500 | 161700 | 161500 | 73 |
| 365 | 20231121 | 131200 | 21051139700 | 161500 | 161800 | 161800 | 161500 | 256 |
| 366 | 20231121 | 131100 | 21009753700 | 161800 | 161600 | 161800 | 161600 | 216 |
| 367 | 20231121 | 131000 | 20974829500 | 161500 | 161500 | 161500 | 161400 | 140 |
| 368 | 20231121 | 130900 | 20952223000 | 161500 | 161500 | 161500 | 161400 | 107 |
| 369 | 20231121 | 130800 | 20934949000 | 161500 | 161400 | 161500 | 161400 | 64 |
| 370 | 20231121 | 130700 | 20924616800 | 161400 | 161400 | 161500 | 161400 | 225 |
| 371 | 20231121 | 130600 | 20888299300 | 161500 | 161500 | 161500 | 161400 | 27 |
| 372 | 20231121 | 130500 | 20883939100 | 161500 | 161600 | 161600 | 161400 | 50 |
| 373 | 20231121 | 130400 | 20875863800 | 161400 | 161500 | 161600 | 161400 | 347 |
| 374 | 20231121 | 130300 | 20819823200 | 161500 | 161600 | 161600 | 161500 | 41 |
| 375 | 20231121 | 130200 | 20813198300 | 161600 | 161600 | 161700 | 161500 | 37 |
| 376 | 20231121 | 130100 | 20807219100 | 161600 | 161600 | 161700 | 161500 | 61 |
| 377 | 20231121 | 130000 | 20797359100 | 161600 | 161600 | 161600 | 161500 | 84 |
| 378 | 20231121 | 125900 | 20783788900 | 161600 | 161600 | 161700 | 161500 | 54 |
| 379 | 20231121 | 125800 | 20775066200 | 161600 | 161700 | 161700 | 161500 | 95 |
| 380 | 20231121 | 125700 | 20759713000 | 161600 | 161600 | 161700 | 161600 | 39 |
| 381 | 20231121 | 125600 | 20753409400 | 161600 | 161600 | 161700 | 161600 | 124 |
| 382 | 20231121 | 125500 | 20733369400 | 161700 | 161600 | 161800 | 161600 | 85 |
| 383 | 20231121 | 125400 | 20719623300 | 161700 | 161700 | 161800 | 161600 | 51 |
| 384 | 20231121 | 125300 | 20711376000 | 161600 | 161700 | 161800 | 161600 | 66 |
| 385 | 20231121 | 125200 | 20700706400 | 161700 | 161700 | 161800 | 161700 | 85 |
| 386 | 20231121 | 125100 | 20686961600 | 161700 | 161700 | 161800 | 161700 | 73 |
| 387 | 20231121 | 125000 | 20675152900 | 161700 | 161600 | 161800 | 161600 | 125 |
| 388 | 20231121 | 124900 | 20654944700 | 161700 | 161700 | 161800 | 161700 | 94 |
| 389 | 20231121 | 124800 | 20639741100 | 161700 | 161600 | 161700 | 161600 | 45 |
| 390 | 20231121 | 124700 | 20632468100 | 161600 | 161700 | 161800 | 161600 | 105 |
| 391 | 20231121 | 124600 | 20615485400 | 161800 | 161800 | 161800 | 161700 | 80 |
| 392 | 20231121 | 124500 | 20602546700 | 161700 | 161700 | 161800 | 161700 | 47 |
| 393 | 20231121 | 124400 | 20594945600 | 161700 | 161700 | 161800 | 161700 | 89 |
| 394 | 20231121 | 124300 | 20580550800 | 161700 | 161900 | 161900 | 161700 | 53 |
| 395 | 20231121 | 124200 | 20571975300 | 162000 | 161900 | 162000 | 161900 | 46 |
| 396 | 20231121 | 124100 | 20564526500 | 162000 | 161900 | 162000 | 161900 | 172 |
| 397 | 20231121 | 124000 | 20536676800 | 161800 | 161700 | 162000 | 161700 | 96 |
| 398 | 20231121 | 123900 | 20521139600 | 161700 | 161700 | 161800 | 161600 | 62 |
| 399 | 20231121 | 123800 | 20511112500 | 161700 | 161700 | 161700 | 161600 | 93 |
| 400 | 20231121 | 123700 | 20496081500 | 161700 | 161600 | 161700 | 161500 | 112 |
| 401 | 20231121 | 123600 | 20477985200 | 161600 | 161600 | 161700 | 161500 | 66 |
| 402 | 20231121 | 123500 | 20467317000 | 161500 | 161600 | 161800 | 161500 | 85 |
| 403 | 20231121 | 123400 | 20453578300 | 161600 | 161800 | 161800 | 161600 | 42 |
| 404 | 20231121 | 123300 | 20446784300 | 161800 | 161700 | 161800 | 161700 | 36 |
| 405 | 20231121 | 123200 | 20440962200 | 161700 | 161700 | 161900 | 161700 | 78 |
| 406 | 20231121 | 123100 | 20428342600 | 161800 | 161800 | 161800 | 161700 | 86 |
| 407 | 20231121 | 123000 | 20414433200 | 161800 | 161700 | 161800 | 161700 | 96 |
| 408 | 20231121 | 122900 | 20398907600 | 161700 | 161500 | 161800 | 161500 | 100 |
| 409 | 20231121 | 122800 | 20382743500 | 161700 | 161500 | 161700 | 161500 | 95 |
| 410 | 20231121 | 122700 | 20367395400 | 161600 | 161600 | 161600 | 161500 | 47 |
| 411 | 20231121 | 122600 | 20359801500 | 161500 | 161600 | 161600 | 161500 | 91 |
| 412 | 20231121 | 122500 | 20345101800 | 161700 | 161700 | 161700 | 161500 | 184 |
| 413 | 20231121 | 122400 | 20315369400 | 161700 | 161800 | 161800 | 161600 | 40 |
| 414 | 20231121 | 122300 | 20308901900 | 161800 | 161800 | 161800 | 161700 | 78 |
| 415 | 20231121 | 122200 | 20296286900 | 161800 | 161700 | 161800 | 161600 | 85 |
| 416 | 20231121 | 122100 | 20282541500 | 161800 | 161700 | 161900 | 161700 | 49 |
| 417 | 20231121 | 122000 | 20274612400 | 161700 | 161800 | 161800 | 161600 | 70 |
| 418 | 20231121 | 121900 | 20263293700 | 161800 | 161700 | 161900 | 161700 | 123 |
| 419 | 20231121 | 121800 | 20243400700 | 161700 | 161800 | 161900 | 161700 | 60 |
| 420 | 20231121 | 121700 | 20233693500 | 161700 | 161800 | 161900 | 161700 | 120 |
| 421 | 20231121 | 121600 | 20214275400 | 161700 | 161800 | 161800 | 161700 | 67 |
| 422 | 20231121 | 121500 | 20203440700 | 161600 | 161600 | 161700 | 161500 | 58 |
| 423 | 20231121 | 121400 | 20194065900 | 161600 | 161500 | 161700 | 161500 | 92 |
| 424 | 20231121 | 121300 | 20179195800 | 161500 | 161600 | 161600 | 161500 | 155 |
| 425 | 20231121 | 121200 | 20154160900 | 161600 | 161600 | 161700 | 161500 | 36 |
| 426 | 20231121 | 121100 | 20148343200 | 161600 | 161600 | 161800 | 161600 | 127 |
| 427 | 20231121 | 121000 | 20127811600 | 161600 | 161700 | 161800 | 161600 | 85 |
| 428 | 20231121 | 120900 | 20114066500 | 161700 | 161700 | 161800 | 161600 | 41 |
| 429 | 20231121 | 120800 | 20107437100 | 161700 | 161800 | 161800 | 161600 | 86 |
| 430 | 20231121 | 120700 | 20093533400 | 161700 | 161600 | 161700 | 161600 | 153 |
| 431 | 20231121 | 120600 | 20068803100 | 161600 | 161600 | 161700 | 161600 | 81 |
| 432 | 20231121 | 120500 | 20055713200 | 161600 | 161500 | 161600 | 161500 | 62 |
| 433 | 20231121 | 120400 | 20045699400 | 161500 | 161600 | 161600 | 161400 | 250 |
| 434 | 20231121 | 120300 | 20005327200 | 161600 | 161900 | 162000 | 161600 | 421 |
| 435 | 20231121 | 120200 | 19937193400 | 161900 | 161900 | 162000 | 161900 | 65 |
| 436 | 20231121 | 120100 | 19926668900 | 161900 | 162000 | 162100 | 161900 | 176 |
| 437 | 20231121 | 120000 | 19898155900 | 162000 | 162000 | 162100 | 161900 | 86 |
| 438 | 20231121 | 115900 | 19884219700 | 162000 | 161900 | 162200 | 161900 | 312 |
| 439 | 20231121 | 115800 | 19833674600 | 162000 | 161900 | 162000 | 161800 | 131 |
| 440 | 20231121 | 115700 | 19812454600 | 161900 | 161900 | 161900 | 161700 | 75 |
| 441 | 20231121 | 115600 | 19800315400 | 161800 | 161900 | 161900 | 161700 | 88 |
| 442 | 20231121 | 115500 | 19786070100 | 161900 | 162200 | 162200 | 161900 | 191 |
| 443 | 20231121 | 115400 | 19755112500 | 162300 | 162300 | 162300 | 162200 | 115 |
| 444 | 20231121 | 115300 | 19736450300 | 162300 | 162200 | 162400 | 162200 | 118 |
| 445 | 20231121 | 115200 | 19717292900 | 162200 | 162200 | 162300 | 162200 | 151 |
| 446 | 20231121 | 115100 | 19692790500 | 162300 | 162000 | 162300 | 162000 | 116 |
| 447 | 20231121 | 115000 | 19673976500 | 162000 | 162000 | 162100 | 162000 | 113 |
| 448 | 20231121 | 114900 | 19655666500 | 162000 | 161800 | 162000 | 161700 | 307 |
| 449 | 20231121 | 114800 | 19605957800 | 161900 | 161600 | 162000 | 161600 | 386 |
| 450 | 20231121 | 114700 | 19543477400 | 161600 | 161600 | 161700 | 161500 | 190 |
| 451 | 20231121 | 114600 | 19512772800 | 161700 | 161300 | 161700 | 161300 | 454 |
| 452 | 20231121 | 114500 | 19439482000 | 161300 | 161300 | 161400 | 161300 | 77 |
| 453 | 20231121 | 114400 | 19427059100 | 161300 | 161300 | 161400 | 161300 | 124 |
| 454 | 20231121 | 114300 | 19407055700 | 161300 | 161300 | 161400 | 161300 | 95 |
| 455 | 20231121 | 114200 | 19391729400 | 161300 | 161200 | 161400 | 161200 | 60 |
| 456 | 20231121 | 114100 | 19382048800 | 161200 | 161300 | 161400 | 161200 | 164 |
| 457 | 20231121 | 114000 | 19355599900 | 161400 | 161300 | 161400 | 161300 | 116 |
| 458 | 20231121 | 113900 | 19336887600 | 161300 | 161300 | 161400 | 161300 | 94 |
| 459 | 20231121 | 113800 | 19321722900 | 161400 | 161500 | 161500 | 161300 | 102 |
| 460 | 20231121 | 113700 | 19305263200 | 161400 | 161400 | 161500 | 161300 | 97 |
| 461 | 20231121 | 113600 | 19289609300 | 161400 | 161400 | 161500 | 161400 | 80 |
| 462 | 20231121 | 113500 | 19276693700 | 161400 | 161400 | 161500 | 161400 | 149 |
| 463 | 20231121 | 113400 | 19252639600 | 161500 | 161400 | 161500 | 161300 | 155 |
| 464 | 20231121 | 113300 | 19227628200 | 161300 | 161300 | 161400 | 161300 | 83 |
| 465 | 20231121 | 113200 | 19214238100 | 161300 | 161400 | 161500 | 161300 | 457 |
| 466 | 20231121 | 113100 | 19140496400 | 161400 | 161400 | 161500 | 161400 | 204 |
| 467 | 20231121 | 113000 | 19107566300 | 161400 | 161600 | 161600 | 161400 | 495 |
| 468 | 20231121 | 112900 | 19027619900 | 161500 | 161600 | 161600 | 161500 | 488 |
| 469 | 20231121 | 112800 | 18948805400 | 161600 | 161500 | 161700 | 161500 | 66 |
| 470 | 20231121 | 112700 | 18938141200 | 161600 | 161500 | 161600 | 161500 | 69 |
| 471 | 20231121 | 112600 | 18926994600 | 161600 | 161900 | 161900 | 161600 | 47 |
| 472 | 20231121 | 112500 | 18919388000 | 161900 | 162100 | 162200 | 161900 | 142 |
| 473 | 20231121 | 112400 | 18896388900 | 162100 | 161500 | 162100 | 161500 | 288 |
| 474 | 20231121 | 112300 | 18849779900 | 161500 | 161600 | 161600 | 161500 | 367 |
| 475 | 20231121 | 112200 | 18790493700 | 161500 | 161400 | 161600 | 161300 | 123 |
| 476 | 20231121 | 112100 | 18770633600 | 161400 | 161500 | 161600 | 161300 | 175 |
| 477 | 20231121 | 112000 | 18742375600 | 161500 | 161500 | 161600 | 161400 | 101 |
| 478 | 20231121 | 111900 | 18726061400 | 161400 | 161500 | 161500 | 161400 | 161 |
| 479 | 20231121 | 111800 | 18700074000 | 161400 | 161800 | 161800 | 161400 | 758 |
| 480 | 20231121 | 111700 | 18577586000 | 161800 | 161900 | 162000 | 161700 | 673 |
| 481 | 20231121 | 111600 | 18468663900 | 162000 | 161900 | 162100 | 161900 | 175 |
| 482 | 20231121 | 111500 | 18440317500 | 161900 | 162000 | 162100 | 161900 | 283 |
| 483 | 20231121 | 111400 | 18394471800 | 162000 | 162200 | 162200 | 162000 | 282 |
| 484 | 20231121 | 111300 | 18348742700 | 162200 | 162300 | 162400 | 162200 | 53 |
| 485 | 20231121 | 111200 | 18340140000 | 162200 | 162300 | 162300 | 162200 | 184 |
| 486 | 20231121 | 111100 | 18310282000 | 162200 | 162300 | 162300 | 162000 | 707 |
| 487 | 20231121 | 111000 | 18195682500 | 162200 | 162100 | 162300 | 162100 | 180 |
| 488 | 20231121 | 110900 | 18166485000 | 162200 | 162300 | 162400 | 162200 | 449 |
| 489 | 20231121 | 110800 | 18093608500 | 162300 | 162200 | 162400 | 162200 | 181 |
| 490 | 20231121 | 110700 | 18064241700 | 162200 | 162200 | 162300 | 162200 | 130 |
| 491 | 20231121 | 110600 | 18043151600 | 162200 | 162200 | 162300 | 162200 | 103 |
| 492 | 20231121 | 110500 | 18026443800 | 162200 | 162500 | 162600 | 162200 | 168 |
| 493 | 20231121 | 110400 | 17999160800 | 162500 | 162300 | 162500 | 162300 | 120 |
| 494 | 20231121 | 110300 | 17979675700 | 162300 | 162600 | 162600 | 162300 | 727 |
| 495 | 20231121 | 110200 | 17861597700 | 162600 | 162700 | 162700 | 162600 | 111 |
| 496 | 20231121 | 110100 | 17843545700 | 162700 | 162700 | 162800 | 162700 | 225 |
| 497 | 20231121 | 110000 | 17806934500 | 162700 | 162800 | 162900 | 162700 | 515 |
| 498 | 20231121 | 105900 | 17723092600 | 162800 | 162900 | 163000 | 162700 | 161 |
| 499 | 20231121 | 105800 | 17696875700 | 162900 | 162800 | 163000 | 162800 | 86 |
| 500 | 20231121 | 105700 | 17682868200 | 162800 | 162900 | 162900 | 162700 | 168 |
| 501 | 20231121 | 105600 | 17655510800 | 162900 | 162800 | 162900 | 162800 | 95 |
| 502 | 20231121 | 105500 | 17640038900 | 162800 | 162800 | 163000 | 162800 | 317 |
| 503 | 20231121 | 105400 | 17588418800 | 162900 | 163100 | 163100 | 162800 | 1364 |
| 504 | 20231121 | 105300 | 17366135100 | 163000 | 163100 | 163200 | 163000 | 648 |
| 505 | 20231121 | 105200 | 17260458700 | 163200 | 163200 | 163300 | 163200 | 150 |
| 506 | 20231121 | 105100 | 17235974600 | 163300 | 163200 | 163400 | 163100 | 145 |
| 507 | 20231121 | 105000 | 17212309500 | 163200 | 163400 | 163500 | 163100 | 987 |
| 508 | 20231121 | 104900 | 17051143400 | 163400 | 163600 | 163600 | 163400 | 192 |
| 509 | 20231121 | 104800 | 17019752100 | 163600 | 163600 | 163700 | 163600 | 104 |
| 510 | 20231121 | 104700 | 17002735300 | 163500 | 164000 | 164000 | 163500 | 434 |
| 511 | 20231121 | 104600 | 16931660600 | 164000 | 164400 | 164400 | 164000 | 205 |
| 512 | 20231121 | 104500 | 16898007900 | 164500 | 164700 | 164800 | 164400 | 369 |
| 513 | 20231121 | 104400 | 16837273500 | 164800 | 164500 | 164900 | 164500 | 491 |
| 514 | 20231121 | 104300 | 16756356200 | 164500 | 164300 | 164600 | 164200 | 568 |
| 515 | 20231121 | 104200 | 16662961200 | 164300 | 164000 | 164300 | 163800 | 504 |
| 516 | 20231121 | 104100 | 16580248600 | 164000 | 163700 | 164000 | 163600 | 433 |
| 517 | 20231121 | 104000 | 16509299800 | 163700 | 163500 | 163700 | 163500 | 369 |
| 518 | 20231121 | 103900 | 16448920700 | 163600 | 163600 | 163700 | 163600 | 190 |
| 519 | 20231121 | 103800 | 16417831600 | 163600 | 163600 | 163700 | 163600 | 316 |
| 520 | 20231121 | 103700 | 16366130500 | 163600 | 163700 | 163800 | 163600 | 186 |
| 521 | 20231121 | 103600 | 16335689100 | 163700 | 163700 | 163800 | 163600 | 54 |
| 522 | 20231121 | 103500 | 16326848900 | 163700 | 163600 | 163800 | 163600 | 170 |
| 523 | 20231121 | 103400 | 16299024000 | 163800 | 163600 | 163800 | 163600 | 139 |
| 524 | 20231121 | 103300 | 16276279400 | 163700 | 163900 | 163900 | 163700 | 225 |
| 525 | 20231121 | 103200 | 16239425800 | 163900 | 163900 | 164000 | 163900 | 59 |
| 526 | 20231121 | 103100 | 16229754900 | 163900 | 164000 | 164100 | 163900 | 74 |
| 527 | 20231121 | 103000 | 16217625500 | 163900 | 163900 | 164100 | 163900 | 328 |
| 528 | 20231121 | 102900 | 16163829800 | 163900 | 163900 | 164000 | 163800 | 144 |
| 529 | 20231121 | 102800 | 16140229500 | 163900 | 163700 | 163900 | 163500 | 131 |
| 530 | 20231121 | 102700 | 16118778000 | 163500 | 163700 | 163700 | 163500 | 529 |
| 531 | 20231121 | 102600 | 16032263100 | 163700 | 163600 | 163900 | 163600 | 73 |
| 532 | 20231121 | 102500 | 16020310400 | 163600 | 163800 | 163900 | 163600 | 198 |
| 533 | 20231121 | 102400 | 15987887000 | 163900 | 164000 | 164000 | 163800 | 100 |
| 534 | 20231121 | 102300 | 15971493500 | 163900 | 163600 | 164000 | 163600 | 466 |
| 535 | 20231121 | 102200 | 15895180200 | 163500 | 163600 | 163600 | 163500 | 170 |
| 536 | 20231121 | 102100 | 15867370500 | 163600 | 163700 | 163700 | 163500 | 177 |
| 537 | 20231121 | 102000 | 15838414900 | 163700 | 163800 | 163800 | 163600 | 201 |
| 538 | 20231121 | 101900 | 15805510800 | 163800 | 163800 | 163900 | 163700 | 237 |
| 539 | 20231121 | 101800 | 15766689800 | 163900 | 163800 | 163900 | 163800 | 239 |
| 540 | 20231121 | 101700 | 15727540300 | 163700 | 163700 | 163800 | 163500 | 422 |
| 541 | 20231121 | 101600 | 15658470900 | 163700 | 163100 | 163700 | 163100 | 154 |
| 542 | 20231121 | 101500 | 15633310200 | 163100 | 163100 | 163200 | 163000 | 181 |
| 543 | 20231121 | 101400 | 15603795300 | 163000 | 163100 | 163200 | 163000 | 144 |
| 544 | 20231121 | 101300 | 15580308800 | 163100 | 163400 | 163400 | 163000 | 1000 |
| 545 | 20231121 | 101200 | 15417154200 | 163300 | 163500 | 163500 | 163200 | 285 |
| 546 | 20231121 | 101100 | 15370619200 | 163500 | 163700 | 163900 | 163500 | 279 |
| 547 | 20231121 | 101000 | 15324946600 | 163700 | 163500 | 163900 | 163500 | 77 |
| 548 | 20231121 | 100900 | 15312348300 | 163600 | 163400 | 163600 | 163200 | 353 |
| 549 | 20231121 | 100800 | 15254629500 | 163300 | 163100 | 163300 | 163100 | 134 |
| 550 | 20231121 | 100700 | 15232760100 | 163100 | 163300 | 163300 | 163000 | 795 |
| 551 | 20231121 | 100600 | 15103059000 | 163300 | 163700 | 163700 | 163200 | 370 |
| 552 | 20231121 | 100500 | 15042612900 | 163700 | 163200 | 163700 | 163200 | 230 |
| 553 | 20231121 | 100400 | 15005055900 | 163300 | 163700 | 163900 | 163200 | 824 |
| 554 | 20231121 | 100300 | 14870369700 | 163700 | 163600 | 163800 | 163500 | 665 |
| 555 | 20231121 | 100200 | 14761597300 | 163700 | 164000 | 164100 | 163600 | 1634 |
| 556 | 20231121 | 100100 | 14493892900 | 164000 | 164700 | 164800 | 164000 | 2148 |
| 557 | 20231121 | 100000 | 14140270000 | 164800 | 164800 | 164800 | 164700 | 1190 |
| 558 | 20231121 | 095900 | 13944234700 | 164700 | 164600 | 164800 | 164500 | 828 |
| 559 | 20231121 | 095800 | 13807873300 | 164600 | 164500 | 164600 | 164300 | 719 |
| 560 | 20231121 | 095700 | 13689620200 | 164400 | 163600 | 164500 | 163600 | 1424 |
| 561 | 20231121 | 095600 | 13456331000 | 163700 | 163700 | 163800 | 163600 | 1122 |
| 562 | 20231121 | 095500 | 13272664600 | 163800 | 163800 | 164000 | 163600 | 894 |
| 563 | 20231121 | 095400 | 13126291900 | 163900 | 164200 | 164200 | 163700 | 702 |
| 564 | 20231121 | 095300 | 13011160500 | 164100 | 164900 | 165000 | 164100 | 1646 |
| 565 | 20231121 | 095200 | 12740607200 | 164700 | 164900 | 165000 | 164700 | 995 |
| 566 | 20231121 | 095100 | 12576614800 | 164800 | 165100 | 165300 | 164800 | 1969 |
| 567 | 20231121 | 095000 | 12251759900 | 165100 | 165000 | 165500 | 164700 | 3548 |
| 568 | 20231121 | 094900 | 11666070700 | 164900 | 165500 | 165700 | 164900 | 1261 |
| 569 | 20231121 | 094800 | 11457635500 | 165500 | 165100 | 165800 | 165100 | 2169 |
| 570 | 20231121 | 094700 | 11098621100 | 165100 | 165500 | 165500 | 165100 | 854 |
| 571 | 20231121 | 094600 | 10957455400 | 165500 | 165400 | 165600 | 164700 | 3539 |
| 572 | 20231121 | 094500 | 10372876200 | 165400 | 164500 | 165400 | 164400 | 6248 |
| 573 | 20231121 | 094400 | 9342638200 | 164400 | 163900 | 164400 | 163800 | 1995 |
| 574 | 20231121 | 094300 | 9015002400 | 163900 | 163900 | 164100 | 163800 | 1536 |
| 575 | 20231121 | 094200 | 8763158500 | 163900 | 163900 | 164100 | 163600 | 1689 |
| 576 | 20231121 | 094100 | 8486355100 | 163900 | 164100 | 164300 | 163600 | 2116 |
| 577 | 20231121 | 094000 | 8139347800 | 164100 | 162900 | 164100 | 162900 | 5495 |
| 578 | 20231121 | 093900 | 7240489400 | 162900 | 162400 | 162900 | 162300 | 1068 |
| 579 | 20231121 | 093800 | 7066739400 | 162400 | 161900 | 162400 | 161900 | 299 |
| 580 | 20231121 | 093700 | 7018266600 | 161900 | 161800 | 162000 | 161800 | 322 |
| 581 | 20231121 | 093600 | 6966135800 | 161800 | 161700 | 161900 | 161600 | 255 |
| 582 | 20231121 | 093500 | 6924876700 | 161600 | 161600 | 161700 | 161400 | 181 |
| 583 | 20231121 | 093400 | 6895631900 | 161500 | 161600 | 161900 | 161200 | 481 |
| 584 | 20231121 | 093300 | 6817936100 | 161700 | 161600 | 161800 | 161500 | 143 |
| 585 | 20231121 | 093200 | 6794823700 | 161600 | 162100 | 162200 | 161500 | 210 |
| 586 | 20231121 | 093100 | 6760808800 | 162000 | 161800 | 162100 | 161700 | 137 |
| 587 | 20231121 | 093000 | 6738622300 | 161700 | 161600 | 161700 | 161500 | 268 |
| 588 | 20231121 | 092900 | 6695325200 | 161700 | 161700 | 162000 | 161600 | 99 |
| 589 | 20231121 | 092800 | 6679311100 | 162000 | 162600 | 162600 | 162000 | 464 |
| 590 | 20231121 | 092700 | 6604037400 | 162600 | 161700 | 162600 | 161700 | 315 |
| 591 | 20231121 | 092600 | 6553022300 | 161600 | 161200 | 161900 | 161000 | 446 |
| 592 | 20231121 | 092500 | 6481055400 | 161400 | 161200 | 161600 | 161100 | 746 |
| 593 | 20231121 | 092400 | 6360797900 | 161200 | 161200 | 161400 | 161000 | 461 |
| 594 | 20231121 | 092300 | 6286528000 | 161200 | 162100 | 162100 | 161200 | 2147 |
| 595 | 20231121 | 092200 | 5939000200 | 162200 | 161900 | 162200 | 161900 | 204 |
| 596 | 20231121 | 092100 | 5905965200 | 162000 | 162500 | 162500 | 161900 | 1171 |
| 597 | 20231121 | 092000 | 5716001000 | 162500 | 163600 | 163600 | 162500 | 1740 |
| 598 | 20231121 | 091900 | 5432227900 | 163600 | 163400 | 163800 | 163100 | 2104 |
| 599 | 20231121 | 091800 | 5088161200 | 163300 | 163100 | 163500 | 163100 | 2189 |
| 600 | 20231121 | 091700 | 4730661300 | 163100 | 162700 | 163300 | 162200 | 1353 |
| 601 | 20231121 | 091600 | 4509940900 | 163000 | 161800 | 163200 | 161800 | 5095 |
| 602 | 20231121 | 091500 | 3681450900 | 161800 | 161600 | 162000 | 161600 | 1055 |
| 603 | 20231121 | 091400 | 3510787700 | 161800 | 161000 | 161800 | 161000 | 1385 |
| 604 | 20231121 | 091300 | 3287476900 | 160900 | 160800 | 161400 | 160700 | 747 |
| 605 | 20231121 | 091200 | 3167238100 | 160800 | 160700 | 160800 | 160200 | 1201 |
| 606 | 20231121 | 091100 | 2974425700 | 160600 | 160800 | 160800 | 160200 | 1763 |
| 607 | 20231121 | 091000 | 2691387500 | 160700 | 161300 | 161300 | 160700 | 2611 |
| 608 | 20231121 | 090900 | 2270777600 | 161300 | 161500 | 161600 | 161100 | 676 |
| 609 | 20231121 | 090800 | 2161716800 | 161600 | 161700 | 161700 | 160900 | 810 |
| 610 | 20231121 | 090700 | 2031183000 | 161600 | 161000 | 161800 | 161000 | 437 |
| 611 | 20231121 | 090600 | 1960698600 | 161100 | 161000 | 161100 | 160900 | 700 |
| 612 | 20231121 | 090500 | 1848011000 | 161000 | 161300 | 161500 | 160900 | 1279 |
| 613 | 20231121 | 090400 | 1641857900 | 161400 | 162300 | 162300 | 161400 | 1219 |
| 614 | 20231121 | 090300 | 1444820200 | 162400 | 162600 | 162600 | 162200 | 554 |
| 615 | 20231121 | 090200 | 1354817300 | 162600 | 162200 | 162700 | 161800 | 2039 |
| 616 | 20231121 | 090100 | 1023763900 | 162200 | 162600 | 163300 | 161900 | 3408 |
| 617 | 20231121 | 090000 | 468428500 | 162400 | 161700 | 162600 | 161500 | 2893 |