34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 192100 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 14564 |
| 3 | 20231121 | 192000 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 4 | 20231121 | 191900 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 5 | 20231121 | 191800 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 6 | 20231121 | 191700 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 7 | 20231121 | 191600 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 8 | 20231121 | 191500 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 9 | 20231121 | 191400 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 10 | 20231121 | 191300 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 11 | 20231121 | 191200 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 12 | 20231121 | 191100 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 13 | 20231121 | 191000 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 14 | 20231121 | 190900 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 15 | 20231121 | 190800 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 16 | 20231121 | 190700 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 17 | 20231121 | 190600 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 18 | 20231121 | 190500 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 19 | 20231121 | 190400 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 20 | 20231121 | 190300 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 21 | 20231121 | 190200 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 22 | 20231121 | 190100 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 23 | 20231121 | 190000 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 24 | 20231121 | 185900 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 25 | 20231121 | 185800 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 26 | 20231121 | 185700 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 27 | 20231121 | 185600 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 28 | 20231121 | 185500 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 29 | 20231121 | 185400 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 30 | 20231121 | 185300 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 31 | 20231121 | 185200 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 32 | 20231121 | 185100 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 14564 |
| 33 | 20231121 | 185000 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 34 | 20231121 | 184900 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 35 | 20231121 | 184800 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 36 | 20231121 | 184700 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 37 | 20231121 | 184600 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 38 | 20231121 | 184500 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 39 | 20231121 | 184400 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 40 | 20231121 | 184300 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 41 | 20231121 | 184200 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 42 | 20231121 | 184100 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 43 | 20231121 | 184000 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 44 | 20231121 | 183900 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 45 | 20231121 | 183800 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 46 | 20231121 | 183700 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 47 | 20231121 | 183600 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 48 | 20231121 | 183500 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 49 | 20231121 | 183400 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 50 | 20231121 | 183300 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 51 | 20231121 | 183200 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 52 | 20231121 | 183100 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 53 | 20231121 | 183000 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 54 | 20231121 | 182900 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 55 | 20231121 | 182800 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 56 | 20231121 | 182700 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 57 | 20231121 | 182600 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 58 | 20231121 | 182500 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 59 | 20231121 | 182400 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 60 | 20231121 | 182300 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 61 | 20231121 | 182200 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 62 | 20231121 | 182100 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 14564 |
| 63 | 20231121 | 182000 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 64 | 20231121 | 181900 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 65 | 20231121 | 181800 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 66 | 20231121 | 181700 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 67 | 20231121 | 181600 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 68 | 20231121 | 181500 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 69 | 20231121 | 181400 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 70 | 20231121 | 181300 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 71 | 20231121 | 181200 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 72 | 20231121 | 181100 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 73 | 20231121 | 181000 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 74 | 20231121 | 180900 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 75 | 20231121 | 180800 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 76 | 20231121 | 180700 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 77 | 20231121 | 180600 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 78 | 20231121 | 180500 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 79 | 20231121 | 180400 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 80 | 20231121 | 180300 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 81 | 20231121 | 180200 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 82 | 20231121 | 180100 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 83 | 20231121 | 180000 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 84 | 20231121 | 175900 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 85 | 20231121 | 175800 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 86 | 20231121 | 175700 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 87 | 20231121 | 175600 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 88 | 20231121 | 175500 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 89 | 20231121 | 175400 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 90 | 20231121 | 175300 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 91 | 20231121 | 175200 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 92 | 20231121 | 175100 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 14564 |
| 93 | 20231121 | 175000 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 94 | 20231121 | 174900 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 95 | 20231121 | 174800 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 96 | 20231121 | 174700 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 97 | 20231121 | 174600 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 98 | 20231121 | 174500 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 99 | 20231121 | 174400 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 100 | 20231121 | 174300 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 101 | 20231121 | 174200 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 102 | 20231121 | 174100 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 103 | 20231121 | 174000 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 104 | 20231121 | 173900 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 105 | 20231121 | 173800 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 106 | 20231121 | 173700 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 107 | 20231121 | 173600 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 108 | 20231121 | 173500 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 109 | 20231121 | 173400 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 110 | 20231121 | 173300 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 111 | 20231121 | 173200 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 112 | 20231121 | 173100 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 113 | 20231121 | 173000 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 114 | 20231121 | 172900 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 115 | 20231121 | 172800 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 116 | 20231121 | 172700 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 117 | 20231121 | 172600 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 118 | 20231121 | 172500 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 119 | 20231121 | 172400 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 120 | 20231121 | 172300 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 121 | 20231121 | 172200 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 122 | 20231121 | 172100 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 14564 |
| 123 | 20231121 | 172000 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 124 | 20231121 | 171900 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 125 | 20231121 | 171800 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 126 | 20231121 | 171700 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 127 | 20231121 | 171600 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 128 | 20231121 | 171500 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 129 | 20231121 | 171400 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 130 | 20231121 | 171300 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 131 | 20231121 | 171200 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 132 | 20231121 | 171100 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 133 | 20231121 | 171000 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 134 | 20231121 | 170900 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 135 | 20231121 | 170800 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 136 | 20231121 | 170700 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 137 | 20231121 | 170600 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 138 | 20231121 | 170500 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 139 | 20231121 | 170400 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 140 | 20231121 | 170300 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 141 | 20231121 | 170200 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 142 | 20231121 | 170100 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 143 | 20231121 | 170000 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 144 | 20231121 | 165900 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 145 | 20231121 | 165800 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 146 | 20231121 | 165700 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 147 | 20231121 | 165600 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 148 | 20231121 | 165500 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 149 | 20231121 | 165400 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 150 | 20231121 | 165300 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 151 | 20231121 | 165200 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 152 | 20231121 | 165100 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 14564 |
| 153 | 20231121 | 165000 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 154 | 20231121 | 164900 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 155 | 20231121 | 164800 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 156 | 20231121 | 164700 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 157 | 20231121 | 164600 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 158 | 20231121 | 164500 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 159 | 20231121 | 164400 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 160 | 20231121 | 164300 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 161 | 20231121 | 164200 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 162 | 20231121 | 164100 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 163 | 20231121 | 164000 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 164 | 20231121 | 163900 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 165 | 20231121 | 163800 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 166 | 20231121 | 163700 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 167 | 20231121 | 163600 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 168 | 20231121 | 163500 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 169 | 20231121 | 163400 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 170 | 20231121 | 163300 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 171 | 20231121 | 163200 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 172 | 20231121 | 163100 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 173 | 20231121 | 163000 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 174 | 20231121 | 162900 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 175 | 20231121 | 162800 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 176 | 20231121 | 162700 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 177 | 20231121 | 162600 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 178 | 20231121 | 162500 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 179 | 20231121 | 162400 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 180 | 20231121 | 162300 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 181 | 20231121 | 162200 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 182 | 20231121 | 162100 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 14564 |
| 183 | 20231121 | 162000 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 184 | 20231121 | 161900 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 185 | 20231121 | 161800 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 186 | 20231121 | 161700 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 187 | 20231121 | 161600 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 188 | 20231121 | 161500 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 189 | 20231121 | 161400 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 190 | 20231121 | 161300 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 191 | 20231121 | 161200 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 192 | 20231121 | 161100 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 193 | 20231121 | 161000 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 194 | 20231121 | 160900 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 195 | 20231121 | 160800 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 196 | 20231121 | 160700 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 197 | 20231121 | 160600 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 198 | 20231121 | 160500 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 199 | 20231121 | 160400 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 200 | 20231121 | 160300 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 201 | 20231121 | 160200 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 202 | 20231121 | 160100 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 203 | 20231121 | 160000 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 204 | 20231121 | 155900 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 205 | 20231121 | 155800 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 206 | 20231121 | 155700 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 207 | 20231121 | 155600 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 208 | 20231121 | 155500 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 209 | 20231121 | 155400 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 210 | 20231121 | 155300 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 211 | 20231121 | 155200 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 212 | 20231121 | 155100 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 14564 |
| 213 | 20231121 | 155000 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 214 | 20231121 | 154900 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 215 | 20231121 | 154800 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 216 | 20231121 | 154700 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 217 | 20231121 | 154600 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 218 | 20231121 | 154500 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 219 | 20231121 | 154400 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 220 | 20231121 | 154300 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 221 | 20231121 | 154200 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 222 | 20231121 | 154100 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 223 | 20231121 | 154000 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 224 | 20231121 | 153900 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 225 | 20231121 | 153800 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 226 | 20231121 | 153700 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 227 | 20231121 | 153600 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 228 | 20231121 | 153500 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 229 | 20231121 | 153400 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 230 | 20231121 | 153300 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 231 | 20231121 | 153200 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 232 | 20231121 | 153100 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 233 | 20231121 | 153000 | 41226120700 | 58900 | 58900 | 58900 | 58900 | 14564 |
| 234 | 20231121 | 152900 | 40368301100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 235 | 20231121 | 152800 | 40368301100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 236 | 20231121 | 152700 | 40368301100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 237 | 20231121 | 152600 | 40368301100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 238 | 20231121 | 152500 | 40368301100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 239 | 20231121 | 152400 | 40368301100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 240 | 20231121 | 152300 | 40368301100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 241 | 20231121 | 152200 | 40368301100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 242 | 20231121 | 152100 | 40368301100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 243 | 20231121 | 152000 | 40368301100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 244 | 20231121 | 151900 | 40368301100 | 59100 | 59000 | 59100 | 58900 | 3967 |
| 245 | 20231121 | 151800 | 40134307800 | 59000 | 59000 | 59000 | 58900 | 3075 |
| 246 | 20231121 | 151700 | 39953163300 | 59000 | 58900 | 59000 | 58900 | 1882 |
| 247 | 20231121 | 151600 | 39842218700 | 58900 | 58900 | 59000 | 58900 | 1092 |
| 248 | 20231121 | 151500 | 39777884800 | 59000 | 58900 | 59000 | 58900 | 1196 |
| 249 | 20231121 | 151400 | 39707426300 | 59000 | 58900 | 59000 | 58900 | 3399 |
| 250 | 20231121 | 151300 | 39507147900 | 58900 | 58900 | 59000 | 58900 | 1116 |
| 251 | 20231121 | 151200 | 39441409400 | 58900 | 59000 | 59000 | 58900 | 368 |
| 252 | 20231121 | 151100 | 39419731000 | 59000 | 58900 | 59000 | 58900 | 930 |
| 253 | 20231121 | 151000 | 39364894500 | 58900 | 59000 | 59000 | 58900 | 719 |
| 254 | 20231121 | 150900 | 39322533600 | 59000 | 59000 | 59000 | 58900 | 816 |
| 255 | 20231121 | 150800 | 39274459400 | 59000 | 59000 | 59000 | 58900 | 702 |
| 256 | 20231121 | 150700 | 39233086000 | 59000 | 59000 | 59000 | 58900 | 850 |
| 257 | 20231121 | 150600 | 39183012000 | 59000 | 59000 | 59000 | 58900 | 713 |
| 258 | 20231121 | 150500 | 39141010300 | 59000 | 59000 | 59000 | 58900 | 710 |
| 259 | 20231121 | 150400 | 39099180900 | 58900 | 59000 | 59000 | 58900 | 491 |
| 260 | 20231121 | 150300 | 39070258000 | 59000 | 59000 | 59000 | 58900 | 567 |
| 261 | 20231121 | 150200 | 39036820000 | 59000 | 59100 | 59100 | 58900 | 4612 |
| 262 | 20231121 | 150100 | 38764847600 | 59100 | 59100 | 59100 | 59000 | 1890 |
| 263 | 20231121 | 150000 | 38653335200 | 59000 | 59100 | 59100 | 59000 | 761 |
| 264 | 20231121 | 145900 | 38608401200 | 59100 | 59000 | 59100 | 59000 | 2745 |
| 265 | 20231121 | 145800 | 38446319500 | 59100 | 59000 | 59100 | 59000 | 1227 |
| 266 | 20231121 | 145700 | 38373821800 | 59100 | 59100 | 59100 | 59000 | 409 |
| 267 | 20231121 | 145600 | 38349676000 | 59000 | 59000 | 59100 | 59000 | 3244 |
| 268 | 20231121 | 145500 | 38157977800 | 59000 | 59000 | 59100 | 59000 | 762 |
| 269 | 20231121 | 145400 | 38112967700 | 59100 | 59100 | 59100 | 59000 | 771 |
| 270 | 20231121 | 145300 | 38067450600 | 59100 | 59000 | 59100 | 59000 | 764 |
| 271 | 20231121 | 145200 | 38022325000 | 59000 | 59100 | 59100 | 59000 | 834 |
| 272 | 20231121 | 145100 | 37973114600 | 59100 | 59000 | 59100 | 59000 | 517 |
| 273 | 20231121 | 145000 | 37942591000 | 59000 | 59000 | 59100 | 59000 | 1097 |
| 274 | 20231121 | 144900 | 37877839000 | 59100 | 59100 | 59100 | 59000 | 2456 |
| 275 | 20231121 | 144800 | 37732700800 | 59100 | 59100 | 59200 | 59100 | 581 |
| 276 | 20231121 | 144700 | 37698362400 | 59100 | 59100 | 59100 | 59100 | 227 |
| 277 | 20231121 | 144600 | 37684946700 | 59100 | 59100 | 59200 | 59100 | 1888 |
| 278 | 20231121 | 144500 | 37573365800 | 59000 | 59000 | 59100 | 59000 | 307 |
| 279 | 20231121 | 144400 | 37555242400 | 59100 | 59100 | 59100 | 59000 | 648 |
| 280 | 20231121 | 144300 | 37516986500 | 59100 | 59100 | 59100 | 59000 | 510 |
| 281 | 20231121 | 144200 | 37486866300 | 59100 | 59100 | 59100 | 59000 | 662 |
| 282 | 20231121 | 144100 | 37447780100 | 59000 | 59000 | 59100 | 59000 | 2080 |
| 283 | 20231121 | 144000 | 37325059600 | 59000 | 59000 | 59100 | 59000 | 396 |
| 284 | 20231121 | 143900 | 37301690500 | 59000 | 59000 | 59100 | 59000 | 535 |
| 285 | 20231121 | 143800 | 37270119200 | 59100 | 59100 | 59100 | 59000 | 3642 |
| 286 | 20231121 | 143700 | 37054895100 | 59100 | 59100 | 59200 | 59100 | 315 |
| 287 | 20231121 | 143600 | 37036275900 | 59100 | 59200 | 59200 | 59100 | 489 |
| 288 | 20231121 | 143500 | 37007356500 | 59200 | 59200 | 59200 | 59100 | 360 |
| 289 | 20231121 | 143400 | 36986046200 | 59200 | 59100 | 59200 | 59100 | 1600 |
| 290 | 20231121 | 143300 | 36891426000 | 59100 | 59200 | 59200 | 59100 | 1092 |
| 291 | 20231121 | 143200 | 36826782200 | 59200 | 59200 | 59300 | 59200 | 225 |
| 292 | 20231121 | 143100 | 36813462000 | 59200 | 59300 | 59300 | 59200 | 310 |
| 293 | 20231121 | 143000 | 36795108200 | 59200 | 59200 | 59200 | 59200 | 251 |
| 294 | 20231121 | 142900 | 36780249000 | 59300 | 59300 | 59300 | 59300 | 47 |
| 295 | 20231121 | 142800 | 36777461900 | 59300 | 59300 | 59300 | 59200 | 405 |
| 296 | 20231121 | 142700 | 36753452500 | 59200 | 59300 | 59300 | 59200 | 530 |
| 297 | 20231121 | 142600 | 36722029500 | 59300 | 59300 | 59300 | 59200 | 796 |
| 298 | 20231121 | 142500 | 36674829500 | 59200 | 59300 | 59300 | 59200 | 248 |
| 299 | 20231121 | 142400 | 36660129400 | 59300 | 59200 | 59300 | 59200 | 16 |
| 300 | 20231121 | 142300 | 36659180900 | 59200 | 59200 | 59300 | 59200 | 1213 |
| 301 | 20231121 | 142200 | 36587256500 | 59300 | 59200 | 59300 | 59200 | 371 |
| 302 | 20231121 | 142100 | 36565292500 | 59200 | 59200 | 59300 | 59200 | 464 |
| 303 | 20231121 | 142000 | 36537811300 | 59200 | 59200 | 59300 | 59200 | 248 |
| 304 | 20231121 | 141900 | 36523128900 | 59200 | 59200 | 59300 | 59200 | 961 |
| 305 | 20231121 | 141800 | 36466207700 | 59200 | 59200 | 59200 | 59200 | 523 |
| 306 | 20231121 | 141700 | 36435246100 | 59200 | 59300 | 59300 | 59200 | 260 |
| 307 | 20231121 | 141600 | 36419852300 | 59300 | 59200 | 59300 | 59200 | 123 |
| 308 | 20231121 | 141500 | 36412568400 | 59300 | 59300 | 59300 | 59200 | 65 |
| 309 | 20231121 | 141400 | 36408718100 | 59300 | 59300 | 59300 | 59100 | 664 |
| 310 | 20231121 | 141300 | 36369395900 | 59200 | 59200 | 59200 | 59100 | 244 |
| 311 | 20231121 | 141200 | 36354951300 | 59200 | 59200 | 59300 | 59200 | 170 |
| 312 | 20231121 | 141100 | 36344884300 | 59200 | 59200 | 59300 | 59100 | 385 |
| 313 | 20231121 | 141000 | 36322103200 | 59200 | 59200 | 59200 | 59100 | 541 |
| 314 | 20231121 | 140900 | 36290078600 | 59200 | 59200 | 59200 | 59200 | 68 |
| 315 | 20231121 | 140800 | 36286053000 | 59200 | 59200 | 59200 | 59100 | 247 |
| 316 | 20231121 | 140700 | 36271431500 | 59200 | 59200 | 59200 | 59100 | 48 |
| 317 | 20231121 | 140600 | 36268591600 | 59200 | 59100 | 59200 | 59100 | 132 |
| 318 | 20231121 | 140500 | 36260780800 | 59100 | 59100 | 59200 | 59100 | 264 |
| 319 | 20231121 | 140400 | 36245177700 | 59100 | 59200 | 59200 | 59100 | 107 |
| 320 | 20231121 | 140300 | 36238845100 | 59200 | 59200 | 59200 | 59100 | 421 |
| 321 | 20231121 | 140200 | 36213956000 | 59200 | 59100 | 59200 | 59100 | 248 |
| 322 | 20231121 | 140100 | 36199279500 | 59100 | 59200 | 59200 | 59100 | 337 |
| 323 | 20231121 | 140000 | 36179329200 | 59200 | 59200 | 59200 | 59100 | 1295 |
| 324 | 20231121 | 135900 | 36102692800 | 59100 | 59100 | 59200 | 59100 | 266 |
| 325 | 20231121 | 135800 | 36086968700 | 59100 | 59100 | 59100 | 59100 | 1330 |
| 326 | 20231121 | 135700 | 36008365700 | 59100 | 59100 | 59100 | 59100 | 278 |
| 327 | 20231121 | 135600 | 35991935900 | 59200 | 59200 | 59200 | 59100 | 334 |
| 328 | 20231121 | 135500 | 35972165400 | 59100 | 59100 | 59200 | 59100 | 2203 |
| 329 | 20231121 | 135400 | 35841966500 | 59100 | 59200 | 59200 | 59100 | 2386 |
| 330 | 20231121 | 135300 | 35700953700 | 59200 | 59200 | 59200 | 59100 | 55 |
| 331 | 20231121 | 135200 | 35697698900 | 59200 | 59100 | 59200 | 59100 | 864 |
| 332 | 20231121 | 135100 | 35646589300 | 59100 | 59100 | 59200 | 59100 | 171 |
| 333 | 20231121 | 135000 | 35636483100 | 59100 | 59100 | 59200 | 59100 | 272 |
| 334 | 20231121 | 134900 | 35620405900 | 59100 | 59100 | 59100 | 59100 | 710 |
| 335 | 20231121 | 134800 | 35578444900 | 59100 | 59100 | 59200 | 59100 | 954 |
| 336 | 20231121 | 134700 | 35522063100 | 59100 | 59100 | 59200 | 59100 | 298 |
| 337 | 20231121 | 134600 | 35504451100 | 59100 | 59200 | 59200 | 59100 | 463 |
| 338 | 20231121 | 134500 | 35477087600 | 59100 | 59100 | 59200 | 59100 | 223 |
| 339 | 20231121 | 134400 | 35463898400 | 59200 | 59100 | 59200 | 59100 | 380 |
| 340 | 20231121 | 134300 | 35441439600 | 59100 | 59100 | 59100 | 59000 | 764 |
| 341 | 20231121 | 134200 | 35396297700 | 59100 | 59100 | 59100 | 59000 | 1200 |
| 342 | 20231121 | 134100 | 35325378800 | 59100 | 59100 | 59200 | 59100 | 2035 |
| 343 | 20231121 | 134000 | 35205108600 | 59100 | 59100 | 59200 | 59100 | 448 |
| 344 | 20231121 | 133900 | 35178631000 | 59100 | 59100 | 59200 | 59100 | 1073 |
| 345 | 20231121 | 133800 | 35115216500 | 59100 | 59200 | 59200 | 59100 | 376 |
| 346 | 20231121 | 133700 | 35092984800 | 59200 | 59100 | 59200 | 59100 | 356 |
| 347 | 20231121 | 133600 | 35071940300 | 59100 | 59200 | 59200 | 59100 | 1114 |
| 348 | 20231121 | 133500 | 35006097500 | 59200 | 59300 | 59300 | 59100 | 7091 |
| 349 | 20231121 | 133400 | 34586316200 | 59200 | 59300 | 59300 | 59200 | 2383 |
| 350 | 20231121 | 133300 | 34445035500 | 59400 | 59400 | 59400 | 59300 | 400 |
| 351 | 20231121 | 133200 | 34421278000 | 59300 | 59400 | 59400 | 59300 | 128 |
| 352 | 20231121 | 133100 | 34413686100 | 59400 | 59400 | 59400 | 59300 | 710 |
| 353 | 20231121 | 133000 | 34371575900 | 59300 | 59400 | 59400 | 59300 | 490 |
| 354 | 20231121 | 132900 | 34342518700 | 59300 | 59400 | 59400 | 59300 | 652 |
| 355 | 20231121 | 132800 | 34303853900 | 59400 | 59400 | 59400 | 59300 | 187 |
| 356 | 20231121 | 132700 | 34292753600 | 59300 | 59300 | 59400 | 59300 | 303 |
| 357 | 20231121 | 132600 | 34274765800 | 59300 | 59400 | 59500 | 59300 | 2648 |
| 358 | 20231121 | 132500 | 34117504500 | 59400 | 59500 | 59500 | 59400 | 223 |
| 359 | 20231121 | 132400 | 34104256300 | 59500 | 59400 | 59500 | 59400 | 1598 |
| 360 | 20231121 | 132300 | 34009303800 | 59500 | 59700 | 59700 | 59500 | 1270 |
| 361 | 20231121 | 132200 | 33933681300 | 59700 | 59600 | 59700 | 59500 | 2272 |
| 362 | 20231121 | 132100 | 33798260700 | 59600 | 59600 | 59600 | 59500 | 1480 |
| 363 | 20231121 | 132000 | 33710167400 | 59600 | 59600 | 59600 | 59500 | 363 |
| 364 | 20231121 | 131900 | 33688565200 | 59600 | 59400 | 59600 | 59400 | 3434 |
| 365 | 20231121 | 131800 | 33484340300 | 59500 | 59400 | 59500 | 59300 | 2124 |
| 366 | 20231121 | 131700 | 33358191300 | 59300 | 59400 | 59400 | 59300 | 1071 |
| 367 | 20231121 | 131600 | 33294662900 | 59400 | 59300 | 59500 | 59300 | 1802 |
| 368 | 20231121 | 131500 | 33187630900 | 59300 | 59300 | 59300 | 59300 | 196 |
| 369 | 20231121 | 131400 | 33176008100 | 59300 | 59300 | 59400 | 59300 | 137 |
| 370 | 20231121 | 131300 | 33167871500 | 59300 | 59300 | 59400 | 59300 | 93 |
| 371 | 20231121 | 131200 | 33162355900 | 59300 | 59400 | 59400 | 59300 | 980 |
| 372 | 20231121 | 131100 | 33104236900 | 59300 | 59300 | 59400 | 59300 | 134 |
| 373 | 20231121 | 131000 | 33096288000 | 59400 | 59400 | 59400 | 59300 | 71 |
| 374 | 20231121 | 130900 | 33092071200 | 59400 | 59300 | 59400 | 59300 | 370 |
| 375 | 20231121 | 130800 | 33070126600 | 59300 | 59300 | 59300 | 59300 | 218 |
| 376 | 20231121 | 130700 | 33057199200 | 59300 | 59300 | 59400 | 59300 | 1715 |
| 377 | 20231121 | 130600 | 32955499600 | 59300 | 59400 | 59400 | 59300 | 279 |
| 378 | 20231121 | 130500 | 32938946300 | 59300 | 59300 | 59300 | 59300 | 71 |
| 379 | 20231121 | 130400 | 32934736000 | 59400 | 59400 | 59400 | 59300 | 91 |
| 380 | 20231121 | 130300 | 32929333900 | 59300 | 59500 | 59500 | 59300 | 744 |
| 381 | 20231121 | 130200 | 32885148000 | 59400 | 59500 | 59500 | 59400 | 26 |
| 382 | 20231121 | 130100 | 32883602600 | 59400 | 59400 | 59500 | 59300 | 3871 |
| 383 | 20231121 | 130000 | 32653813500 | 59400 | 59400 | 59400 | 59400 | 800 |
| 384 | 20231121 | 125900 | 32606293500 | 59300 | 59400 | 59400 | 59300 | 193 |
| 385 | 20231121 | 125800 | 32594835400 | 59400 | 59500 | 59500 | 59400 | 761 |
| 386 | 20231121 | 125700 | 32549631800 | 59400 | 59400 | 59500 | 59400 | 34 |
| 387 | 20231121 | 125600 | 32547611100 | 59400 | 59500 | 59500 | 59400 | 261 |
| 388 | 20231121 | 125500 | 32532102200 | 59500 | 59500 | 59500 | 59400 | 993 |
| 389 | 20231121 | 125400 | 32473018800 | 59500 | 59500 | 59600 | 59500 | 288 |
| 390 | 20231121 | 125300 | 32455861900 | 59500 | 59600 | 59600 | 59500 | 281 |
| 391 | 20231121 | 125200 | 32439124700 | 59600 | 59500 | 59600 | 59500 | 6068 |
| 392 | 20231121 | 125100 | 32077556600 | 59500 | 59500 | 59500 | 59500 | 1086 |
| 393 | 20231121 | 125000 | 32012939600 | 59500 | 59500 | 59600 | 59400 | 1986 |
| 394 | 20231121 | 124900 | 31894825600 | 59500 | 59600 | 59600 | 59500 | 127 |
| 395 | 20231121 | 124800 | 31887259600 | 59600 | 59500 | 59600 | 59500 | 326 |
| 396 | 20231121 | 124700 | 31867861900 | 59500 | 59500 | 59500 | 59500 | 297 |
| 397 | 20231121 | 124600 | 31850190400 | 59500 | 59400 | 59500 | 59400 | 1515 |
| 398 | 20231121 | 124500 | 31760158600 | 59500 | 59500 | 59500 | 59400 | 57 |
| 399 | 20231121 | 124400 | 31756767200 | 59500 | 59500 | 59500 | 59400 | 29 |
| 400 | 20231121 | 124300 | 31755043800 | 59500 | 59600 | 59600 | 59500 | 2125 |
| 401 | 20231121 | 124200 | 31628592800 | 59600 | 59600 | 59700 | 59600 | 812 |
| 402 | 20231121 | 124100 | 31580192200 | 59600 | 59600 | 59600 | 59600 | 671 |
| 403 | 20231121 | 124000 | 31540200600 | 59600 | 59600 | 59700 | 59500 | 1051 |
| 404 | 20231121 | 123900 | 31477546900 | 59600 | 59600 | 59700 | 59500 | 706 |
| 405 | 20231121 | 123800 | 31435473900 | 59600 | 59600 | 59600 | 59600 | 424 |
| 406 | 20231121 | 123700 | 31410203500 | 59700 | 59600 | 59700 | 59600 | 862 |
| 407 | 20231121 | 123600 | 31358827000 | 59600 | 59500 | 59600 | 59500 | 3447 |
| 408 | 20231121 | 123500 | 31153443800 | 59500 | 59600 | 59600 | 59500 | 271 |
| 409 | 20231121 | 123400 | 31137318100 | 59600 | 59500 | 59600 | 59200 | 5575 |
| 410 | 20231121 | 123300 | 30806412600 | 59500 | 59500 | 59500 | 59500 | 71 |
| 411 | 20231121 | 123200 | 30802188100 | 59500 | 59600 | 59600 | 59500 | 224 |
| 412 | 20231121 | 123100 | 30788853200 | 59600 | 59500 | 59600 | 59500 | 505 |
| 413 | 20231121 | 123000 | 30758801400 | 59500 | 59600 | 59600 | 59500 | 5414 |
| 414 | 20231121 | 122900 | 30436130300 | 59600 | 59500 | 59600 | 59500 | 201 |
| 415 | 20231121 | 122800 | 30424162600 | 59500 | 59600 | 59600 | 59500 | 29 |
| 416 | 20231121 | 122700 | 30422436600 | 59600 | 59500 | 59600 | 59500 | 1179 |
| 417 | 20231121 | 122600 | 30352283800 | 59600 | 59500 | 59600 | 59500 | 2658 |
| 418 | 20231121 | 122500 | 30194132200 | 59500 | 59400 | 59500 | 59400 | 652 |
| 419 | 20231121 | 122400 | 30155386300 | 59400 | 59500 | 59500 | 59400 | 354 |
| 420 | 20231121 | 122300 | 30134336800 | 59400 | 59500 | 59500 | 59400 | 1929 |
| 421 | 20231121 | 122200 | 30019593900 | 59400 | 59400 | 59500 | 59400 | 27 |
| 422 | 20231121 | 122100 | 30017989000 | 59500 | 59400 | 59500 | 59400 | 88 |
| 423 | 20231121 | 122000 | 30012759000 | 59400 | 59500 | 59500 | 59400 | 191 |
| 424 | 20231121 | 121900 | 30001397500 | 59400 | 59400 | 59500 | 59400 | 26 |
| 425 | 20231121 | 121800 | 29999852400 | 59500 | 59400 | 59500 | 59400 | 84 |
| 426 | 20231121 | 121700 | 29994862600 | 59400 | 59400 | 59500 | 59400 | 517 |
| 427 | 20231121 | 121600 | 29964131000 | 59400 | 59300 | 59400 | 59300 | 4694 |
| 428 | 20231121 | 121500 | 29685323200 | 59300 | 59300 | 59400 | 59300 | 301 |
| 429 | 20231121 | 121400 | 29667471300 | 59300 | 59300 | 59400 | 59300 | 167 |
| 430 | 20231121 | 121300 | 29657565500 | 59400 | 59300 | 59400 | 59300 | 612 |
| 431 | 20231121 | 121200 | 29621272600 | 59300 | 59300 | 59400 | 59300 | 460 |
| 432 | 20231121 | 121100 | 29593992600 | 59300 | 59400 | 59400 | 59300 | 195 |
| 433 | 20231121 | 121000 | 29582425300 | 59400 | 59400 | 59400 | 59300 | 208 |
| 434 | 20231121 | 120900 | 29570089100 | 59300 | 59300 | 59400 | 59300 | 176 |
| 435 | 20231121 | 120800 | 29559650400 | 59300 | 59400 | 59400 | 59300 | 306 |
| 436 | 20231121 | 120700 | 29541504400 | 59400 | 59300 | 59400 | 59300 | 60 |
| 437 | 20231121 | 120600 | 29537944400 | 59400 | 59300 | 59400 | 59300 | 61 |
| 438 | 20231121 | 120500 | 29534324900 | 59300 | 59300 | 59300 | 59300 | 21 |
| 439 | 20231121 | 120400 | 29533079600 | 59300 | 59300 | 59300 | 59300 | 435 |
| 440 | 20231121 | 120300 | 29507284100 | 59300 | 59400 | 59400 | 59300 | 123 |
| 441 | 20231121 | 120200 | 29499983200 | 59400 | 59400 | 59400 | 59300 | 49 |
| 442 | 20231121 | 120100 | 29497073400 | 59400 | 59400 | 59400 | 59300 | 32 |
| 443 | 20231121 | 120000 | 29495173400 | 59400 | 59400 | 59400 | 59300 | 46 |
| 444 | 20231121 | 115900 | 29492443100 | 59400 | 59300 | 59400 | 59300 | 138 |
| 445 | 20231121 | 115800 | 29484253500 | 59300 | 59300 | 59300 | 59300 | 274 |
| 446 | 20231121 | 115700 | 29468005300 | 59400 | 59400 | 59400 | 59300 | 69 |
| 447 | 20231121 | 115600 | 29463911200 | 59300 | 59400 | 59400 | 59300 | 95 |
| 448 | 20231121 | 115500 | 29458270000 | 59400 | 59300 | 59400 | 59300 | 59 |
| 449 | 20231121 | 115400 | 29454770600 | 59300 | 59300 | 59400 | 59300 | 129 |
| 450 | 20231121 | 115300 | 29447120700 | 59300 | 59200 | 59300 | 59200 | 196 |
| 451 | 20231121 | 115200 | 29435501600 | 59200 | 59200 | 59300 | 59200 | 625 |
| 452 | 20231121 | 115100 | 29398492900 | 59200 | 59200 | 59300 | 59200 | 149 |
| 453 | 20231121 | 115000 | 29389668600 | 59200 | 59200 | 59200 | 59200 | 459 |
| 454 | 20231121 | 114900 | 29362495800 | 59200 | 59400 | 59400 | 59200 | 115 |
| 455 | 20231121 | 114800 | 29355685000 | 59300 | 59300 | 59300 | 59300 | 653 |
| 456 | 20231121 | 114700 | 29316962100 | 59400 | 59400 | 59400 | 59300 | 26 |
| 457 | 20231121 | 114600 | 29315419400 | 59400 | 59300 | 59400 | 59300 | 698 |
| 458 | 20231121 | 114500 | 29273999900 | 59300 | 59300 | 59300 | 59300 | 248 |
| 459 | 20231121 | 114400 | 29259293500 | 59300 | 59300 | 59400 | 59300 | 147 |
| 460 | 20231121 | 114300 | 29250574200 | 59300 | 59300 | 59400 | 59300 | 145 |
| 461 | 20231121 | 114200 | 29241975500 | 59300 | 59400 | 59400 | 59300 | 619 |
| 462 | 20231121 | 114100 | 29205265000 | 59400 | 59400 | 59400 | 59300 | 20 |
| 463 | 20231121 | 114000 | 29204078300 | 59300 | 59400 | 59400 | 59300 | 240 |
| 464 | 20231121 | 113900 | 29189844000 | 59300 | 59300 | 59400 | 59300 | 190 |
| 465 | 20231121 | 113800 | 29178576700 | 59300 | 59300 | 59400 | 59300 | 135 |
| 466 | 20231121 | 113700 | 29170570000 | 59300 | 59300 | 59400 | 59300 | 712 |
| 467 | 20231121 | 113600 | 29128279200 | 59300 | 59300 | 59400 | 59300 | 101 |
| 468 | 20231121 | 113500 | 29122288400 | 59300 | 59300 | 59400 | 59300 | 1441 |
| 469 | 20231121 | 113400 | 29036741500 | 59400 | 59300 | 59400 | 59300 | 109 |
| 470 | 20231121 | 113300 | 29030277500 | 59300 | 59400 | 59400 | 59300 | 729 |
| 471 | 20231121 | 113200 | 28986987900 | 59400 | 59400 | 59500 | 59400 | 144 |
| 472 | 20231121 | 113100 | 28978434000 | 59400 | 59500 | 59500 | 59400 | 21 |
| 473 | 20231121 | 113000 | 28977186500 | 59500 | 59400 | 59500 | 59400 | 205 |
| 474 | 20231121 | 112900 | 28965003300 | 59400 | 59400 | 59400 | 59300 | 3460 |
| 475 | 20231121 | 112800 | 28759479400 | 59200 | 59400 | 59400 | 59200 | 1220 |
| 476 | 20231121 | 112700 | 28687093900 | 59400 | 59500 | 59500 | 59300 | 1010 |
| 477 | 20231121 | 112600 | 28627148800 | 59500 | 59500 | 59600 | 59500 | 1273 |
| 478 | 20231121 | 112500 | 28551404200 | 59500 | 59500 | 59600 | 59200 | 6721 |
| 479 | 20231121 | 112400 | 28152210800 | 59500 | 59500 | 59600 | 59400 | 2283 |
| 480 | 20231121 | 112300 | 28016373600 | 59400 | 59400 | 59400 | 59400 | 268 |
| 481 | 20231121 | 112200 | 28000454400 | 59300 | 59200 | 59400 | 59200 | 3186 |
| 482 | 20231121 | 112100 | 27811559500 | 59300 | 59200 | 59300 | 59100 | 2206 |
| 483 | 20231121 | 112000 | 27680964400 | 59200 | 59200 | 59200 | 59100 | 334 |
| 484 | 20231121 | 111900 | 27661194000 | 59200 | 59100 | 59200 | 59100 | 85 |
| 485 | 20231121 | 111800 | 27656164700 | 59200 | 59200 | 59200 | 59100 | 1276 |
| 486 | 20231121 | 111700 | 27580636800 | 59200 | 59200 | 59300 | 59200 | 1852 |
| 487 | 20231121 | 111600 | 27470995500 | 59200 | 59300 | 59300 | 59200 | 558 |
| 488 | 20231121 | 111500 | 27437910000 | 59200 | 59300 | 59300 | 59200 | 325 |
| 489 | 20231121 | 111400 | 27418659200 | 59300 | 59200 | 59300 | 59200 | 781 |
| 490 | 20231121 | 111300 | 27372414800 | 59200 | 59300 | 59300 | 59200 | 467 |
| 491 | 20231121 | 111200 | 27344749900 | 59200 | 59300 | 59300 | 59200 | 213 |
| 492 | 20231121 | 111100 | 27332136900 | 59200 | 59300 | 59300 | 59200 | 184 |
| 493 | 20231121 | 111000 | 27321226900 | 59300 | 59300 | 59300 | 59200 | 42 |
| 494 | 20231121 | 110900 | 27318737400 | 59300 | 59400 | 59400 | 59200 | 2444 |
| 495 | 20231121 | 110800 | 27173865500 | 59400 | 59400 | 59500 | 59400 | 285 |
| 496 | 20231121 | 110700 | 27156934700 | 59400 | 59500 | 59600 | 59400 | 1025 |
| 497 | 20231121 | 110600 | 27095945500 | 59600 | 59600 | 59600 | 59500 | 422 |
| 498 | 20231121 | 110500 | 27070822000 | 59600 | 59500 | 59600 | 59400 | 2636 |
| 499 | 20231121 | 110400 | 26913981600 | 59500 | 59500 | 59500 | 59400 | 187 |
| 500 | 20231121 | 110300 | 26902859200 | 59400 | 59500 | 59500 | 59400 | 308 |
| 501 | 20231121 | 110200 | 26884555500 | 59500 | 59500 | 59500 | 59400 | 456 |
| 502 | 20231121 | 110100 | 26857464700 | 59500 | 59400 | 59500 | 59400 | 336 |
| 503 | 20231121 | 110000 | 26837501700 | 59400 | 59500 | 59500 | 59400 | 333 |
| 504 | 20231121 | 105900 | 26817715500 | 59500 | 59500 | 59500 | 59400 | 1299 |
| 505 | 20231121 | 105800 | 26740477200 | 59400 | 59400 | 59500 | 59300 | 1885 |
| 506 | 20231121 | 105700 | 26628508700 | 59400 | 59400 | 59400 | 59300 | 75 |
| 507 | 20231121 | 105600 | 26624054400 | 59400 | 59300 | 59400 | 59300 | 1027 |
| 508 | 20231121 | 105500 | 26563148900 | 59300 | 59200 | 59300 | 59200 | 3678 |
| 509 | 20231121 | 105400 | 26345375600 | 59300 | 59300 | 59300 | 59200 | 238 |
| 510 | 20231121 | 105300 | 26331264000 | 59300 | 59300 | 59400 | 59200 | 1074 |
| 511 | 20231121 | 105200 | 26267575900 | 59300 | 59300 | 59300 | 59200 | 1623 |
| 512 | 20231121 | 105100 | 26171351200 | 59300 | 59200 | 59300 | 59200 | 225 |
| 513 | 20231121 | 105000 | 26158026200 | 59300 | 59300 | 59300 | 59200 | 98 |
| 514 | 20231121 | 104900 | 26152219800 | 59300 | 59300 | 59300 | 59200 | 426 |
| 515 | 20231121 | 104800 | 26126962800 | 59400 | 59300 | 59400 | 59300 | 482 |
| 516 | 20231121 | 104700 | 26098367400 | 59400 | 59200 | 59400 | 59200 | 333 |
| 517 | 20231121 | 104600 | 26078617900 | 59200 | 59400 | 59400 | 59200 | 627 |
| 518 | 20231121 | 104500 | 26041437400 | 59300 | 59300 | 59400 | 59300 | 632 |
| 519 | 20231121 | 104400 | 26003958600 | 59300 | 59300 | 59400 | 59300 | 371 |
| 520 | 20231121 | 104300 | 25981957300 | 59300 | 59200 | 59400 | 59200 | 1194 |
| 521 | 20231121 | 104200 | 25911159100 | 59200 | 59300 | 59400 | 59200 | 1663 |
| 522 | 20231121 | 104100 | 25812542800 | 59300 | 59300 | 59400 | 59300 | 92 |
| 523 | 20231121 | 104000 | 25807086100 | 59300 | 59500 | 59500 | 59300 | 2184 |
| 524 | 20231121 | 103900 | 25677356100 | 59500 | 59400 | 59500 | 59400 | 569 |
| 525 | 20231121 | 103800 | 25643548400 | 59400 | 59500 | 59500 | 59400 | 1892 |
| 526 | 20231121 | 103700 | 25531155700 | 59500 | 59400 | 59500 | 59300 | 1823 |
| 527 | 20231121 | 103600 | 25422942100 | 59400 | 59400 | 59400 | 59400 | 709 |
| 528 | 20231121 | 103500 | 25380827500 | 59400 | 59500 | 59500 | 59400 | 1357 |
| 529 | 20231121 | 103400 | 25300145900 | 59500 | 59400 | 59500 | 59400 | 578 |
| 530 | 20231121 | 103300 | 25265788800 | 59400 | 59600 | 59600 | 59400 | 912 |
| 531 | 20231121 | 103200 | 25211539200 | 59600 | 59500 | 59600 | 59500 | 1213 |
| 532 | 20231121 | 103100 | 25139330400 | 59500 | 59500 | 59600 | 59400 | 2662 |
| 533 | 20231121 | 103000 | 24980959900 | 59500 | 59500 | 59600 | 59400 | 2917 |
| 534 | 20231121 | 102900 | 24807302400 | 59500 | 59400 | 59500 | 59400 | 50 |
| 535 | 20231121 | 102800 | 24804329900 | 59500 | 59400 | 59500 | 59400 | 924 |
| 536 | 20231121 | 102700 | 24749443000 | 59500 | 59400 | 59500 | 59400 | 70 |
| 537 | 20231121 | 102600 | 24745279500 | 59500 | 59500 | 59600 | 59400 | 735 |
| 538 | 20231121 | 102500 | 24701546700 | 59500 | 59400 | 59500 | 59300 | 2111 |
| 539 | 20231121 | 102400 | 24575998900 | 59500 | 59400 | 59500 | 59300 | 1189 |
| 540 | 20231121 | 102300 | 24505361300 | 59500 | 59500 | 59600 | 59500 | 813 |
| 541 | 20231121 | 102200 | 24456987600 | 59400 | 59300 | 59600 | 59300 | 6234 |
| 542 | 20231121 | 102100 | 24086285200 | 59400 | 59500 | 59500 | 59400 | 1332 |
| 543 | 20231121 | 102000 | 24007136000 | 59500 | 59400 | 59500 | 59400 | 5137 |
| 544 | 20231121 | 101900 | 23701686200 | 59400 | 59500 | 59500 | 59400 | 489 |
| 545 | 20231121 | 101800 | 23672598200 | 59500 | 59500 | 59500 | 59400 | 117 |
| 546 | 20231121 | 101700 | 23665637800 | 59500 | 59500 | 59600 | 59400 | 3764 |
| 547 | 20231121 | 101600 | 23441673600 | 59500 | 59500 | 59500 | 59400 | 858 |
| 548 | 20231121 | 101500 | 23390674800 | 59500 | 59500 | 59600 | 59400 | 1587 |
| 549 | 20231121 | 101400 | 23296256400 | 59500 | 59500 | 59600 | 59400 | 3670 |
| 550 | 20231121 | 101300 | 23077818700 | 59500 | 59300 | 59500 | 59300 | 2935 |
| 551 | 20231121 | 101200 | 22903222100 | 59300 | 59400 | 59500 | 59300 | 781 |
| 552 | 20231121 | 101100 | 22856816200 | 59400 | 59500 | 59500 | 59400 | 266 |
| 553 | 20231121 | 101000 | 22841014300 | 59400 | 59500 | 59500 | 59400 | 2784 |
| 554 | 20231121 | 100900 | 22675377300 | 59500 | 59300 | 59500 | 59200 | 2301 |
| 555 | 20231121 | 100800 | 22538718600 | 59300 | 59200 | 59400 | 59200 | 1874 |
| 556 | 20231121 | 100700 | 22427590300 | 59300 | 59300 | 59400 | 59200 | 529 |
| 557 | 20231121 | 100600 | 22396217800 | 59400 | 59300 | 59400 | 59300 | 582 |
| 558 | 20231121 | 100500 | 22361700100 | 59400 | 59400 | 59500 | 59400 | 1006 |
| 559 | 20231121 | 100400 | 22301943600 | 59400 | 59300 | 59500 | 59300 | 3023 |
| 560 | 20231121 | 100300 | 22122386700 | 59300 | 59300 | 59400 | 59300 | 3038 |
| 561 | 20231121 | 100200 | 21942230700 | 59400 | 59200 | 59400 | 59200 | 2408 |
| 562 | 20231121 | 100100 | 21799427700 | 59200 | 59300 | 59300 | 59200 | 1868 |
| 563 | 20231121 | 100000 | 21688768100 | 59300 | 59200 | 59400 | 59200 | 3498 |
| 564 | 20231121 | 095900 | 21481313200 | 59200 | 59000 | 59200 | 59000 | 5239 |
| 565 | 20231121 | 095800 | 21171475900 | 59000 | 59000 | 59100 | 59000 | 1330 |
| 566 | 20231121 | 095700 | 21093005500 | 59000 | 58900 | 59000 | 58800 | 2559 |
| 567 | 20231121 | 095600 | 20942139000 | 58900 | 59000 | 59000 | 58800 | 1730 |
| 568 | 20231121 | 095500 | 20840237500 | 59000 | 58900 | 59000 | 58900 | 2984 |
| 569 | 20231121 | 095400 | 20664373500 | 58800 | 58800 | 58800 | 58800 | 896 |
| 570 | 20231121 | 095300 | 20611688700 | 58700 | 58900 | 58900 | 58700 | 1124 |
| 571 | 20231121 | 095200 | 20545600700 | 58900 | 58800 | 58900 | 58600 | 2766 |
| 572 | 20231121 | 095100 | 20383075900 | 58700 | 58700 | 58800 | 58600 | 908 |
| 573 | 20231121 | 095000 | 20329747100 | 58800 | 58500 | 58800 | 58500 | 1673 |
| 574 | 20231121 | 094900 | 20231630900 | 58500 | 58500 | 58500 | 58400 | 992 |
| 575 | 20231121 | 094800 | 20173600400 | 58500 | 58500 | 58500 | 58500 | 4826 |
| 576 | 20231121 | 094700 | 19891279400 | 58500 | 58500 | 58500 | 58400 | 1605 |
| 577 | 20231121 | 094600 | 19797422800 | 58500 | 58500 | 58600 | 58400 | 4164 |
| 578 | 20231121 | 094500 | 19553872500 | 58500 | 58500 | 58600 | 58500 | 1189 |
| 579 | 20231121 | 094400 | 19484315400 | 58500 | 58500 | 58600 | 58400 | 2859 |
| 580 | 20231121 | 094300 | 19317182700 | 58500 | 58500 | 58600 | 58500 | 1140 |
| 581 | 20231121 | 094200 | 19250478900 | 58600 | 58500 | 58600 | 58400 | 8149 |
| 582 | 20231121 | 094100 | 18774070700 | 58500 | 58700 | 58700 | 58500 | 6714 |
| 583 | 20231121 | 094000 | 18380879600 | 58600 | 58700 | 58700 | 58600 | 2694 |
| 584 | 20231121 | 093900 | 18222985900 | 58700 | 58800 | 58800 | 58600 | 1305 |
| 585 | 20231121 | 093800 | 18146442100 | 58700 | 58700 | 58800 | 58600 | 2475 |
| 586 | 20231121 | 093700 | 18001169800 | 58600 | 58700 | 58700 | 58500 | 7553 |
| 587 | 20231121 | 093600 | 17558510000 | 58700 | 58700 | 58700 | 58600 | 2899 |
| 588 | 20231121 | 093500 | 17388388300 | 58800 | 58800 | 58800 | 58600 | 4584 |
| 589 | 20231121 | 093400 | 17119269600 | 58800 | 58900 | 58900 | 58700 | 6257 |
| 590 | 20231121 | 093300 | 16751210100 | 58900 | 59000 | 59000 | 58800 | 4130 |
| 591 | 20231121 | 093200 | 16507957800 | 59000 | 59200 | 59200 | 58900 | 11279 |
| 592 | 20231121 | 093100 | 15842289800 | 59200 | 59200 | 59200 | 59100 | 4647 |
| 593 | 20231121 | 093000 | 15567640700 | 59100 | 59400 | 59400 | 59100 | 5044 |
| 594 | 20231121 | 092900 | 15268808600 | 59400 | 59500 | 59500 | 59300 | 2799 |
| 595 | 20231121 | 092800 | 15102665300 | 59500 | 59300 | 59500 | 59200 | 2755 |
| 596 | 20231121 | 092700 | 14939330900 | 59300 | 59200 | 59400 | 59100 | 10413 |
| 597 | 20231121 | 092600 | 14322596500 | 59200 | 59200 | 59300 | 59200 | 844 |
| 598 | 20231121 | 092500 | 14272602800 | 59300 | 59400 | 59500 | 59200 | 11174 |
| 599 | 20231121 | 092400 | 13609337200 | 59400 | 59500 | 59500 | 59400 | 673 |
| 600 | 20231121 | 092300 | 13569358700 | 59400 | 59500 | 59500 | 59400 | 2545 |
| 601 | 20231121 | 092200 | 13418023100 | 59500 | 59500 | 59600 | 59400 | 4400 |
| 602 | 20231121 | 092100 | 13155941900 | 59500 | 59400 | 59600 | 59400 | 2244 |
| 603 | 20231121 | 092000 | 13022432700 | 59400 | 59500 | 59500 | 59400 | 1067 |
| 604 | 20231121 | 091900 | 12958990400 | 59400 | 59500 | 59600 | 59400 | 3462 |
| 605 | 20231121 | 091800 | 12752987300 | 59500 | 59500 | 59600 | 59500 | 1923 |
| 606 | 20231121 | 091700 | 12638464500 | 59500 | 59500 | 59600 | 59400 | 4853 |
| 607 | 20231121 | 091600 | 12349770400 | 59400 | 59900 | 59900 | 59400 | 5572 |
| 608 | 20231121 | 091500 | 12017649600 | 59900 | 60000 | 60000 | 59800 | 5185 |
| 609 | 20231121 | 091400 | 11706808600 | 60000 | 59800 | 60100 | 59800 | 10296 |
| 610 | 20231121 | 091300 | 11089225200 | 59900 | 59600 | 59900 | 59600 | 4436 |
| 611 | 20231121 | 091200 | 10824087500 | 59600 | 59500 | 59800 | 59400 | 8560 |
| 612 | 20231121 | 091100 | 10313815500 | 59500 | 59400 | 59500 | 59300 | 3858 |
| 613 | 20231121 | 091000 | 10084607800 | 59400 | 59200 | 59400 | 59100 | 3513 |
| 614 | 20231121 | 090900 | 9876596400 | 59200 | 59200 | 59200 | 59100 | 2668 |
| 615 | 20231121 | 090800 | 9718761400 | 59200 | 59300 | 59400 | 59000 | 24586 |
| 616 | 20231121 | 090700 | 8262278700 | 59300 | 59400 | 59400 | 59200 | 7500 |
| 617 | 20231121 | 090600 | 7817634000 | 59400 | 59500 | 59600 | 59300 | 12303 |
| 618 | 20231121 | 090500 | 7086412500 | 59500 | 59500 | 59600 | 59400 | 9717 |
| 619 | 20231121 | 090400 | 6508391100 | 59500 | 59600 | 59600 | 59400 | 7820 |
| 620 | 20231121 | 090300 | 6043369800 | 59600 | 59700 | 59700 | 59600 | 9909 |
| 621 | 20231121 | 090200 | 5452373600 | 59700 | 60100 | 60100 | 59600 | 35681 |
| 622 | 20231121 | 090100 | 3314573400 | 60200 | 60500 | 60500 | 60000 | 13605 |
| 623 | 20231121 | 090000 | 2495637200 | 60500 | 59800 | 60600 | 59800 | 41394 |