34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 191700 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 16597 |
| 3 | 20231122 | 191600 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 4 | 20231122 | 191500 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 5 | 20231122 | 191400 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 6 | 20231122 | 191300 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 7 | 20231122 | 191200 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 8 | 20231122 | 191100 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 9 | 20231122 | 191000 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 10 | 20231122 | 190900 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 11 | 20231122 | 190800 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 12 | 20231122 | 190700 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 13 | 20231122 | 190600 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 14 | 20231122 | 190500 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 15 | 20231122 | 190400 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 16 | 20231122 | 190300 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 17 | 20231122 | 190200 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 18 | 20231122 | 190100 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 19 | 20231122 | 190000 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 20 | 20231122 | 185900 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 21 | 20231122 | 185800 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 22 | 20231122 | 185700 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 23 | 20231122 | 185600 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 24 | 20231122 | 185500 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 25 | 20231122 | 185400 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 26 | 20231122 | 185300 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 27 | 20231122 | 185200 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 28 | 20231122 | 185100 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 29 | 20231122 | 185000 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 30 | 20231122 | 184900 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 31 | 20231122 | 184800 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 32 | 20231122 | 184700 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 16597 |
| 33 | 20231122 | 184600 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 34 | 20231122 | 184500 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 35 | 20231122 | 184400 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 36 | 20231122 | 184300 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 37 | 20231122 | 184200 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 38 | 20231122 | 184100 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 39 | 20231122 | 184000 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 40 | 20231122 | 183900 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 41 | 20231122 | 183800 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 42 | 20231122 | 183700 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 43 | 20231122 | 183600 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 44 | 20231122 | 183500 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 45 | 20231122 | 183400 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 46 | 20231122 | 183300 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 47 | 20231122 | 183200 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 48 | 20231122 | 183100 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 49 | 20231122 | 183000 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 50 | 20231122 | 182900 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 51 | 20231122 | 182800 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 52 | 20231122 | 182700 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 53 | 20231122 | 182600 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 54 | 20231122 | 182500 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 55 | 20231122 | 182400 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 56 | 20231122 | 182300 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 57 | 20231122 | 182200 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 58 | 20231122 | 182100 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 59 | 20231122 | 182000 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 60 | 20231122 | 181900 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 61 | 20231122 | 181800 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 62 | 20231122 | 181700 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 16597 |
| 63 | 20231122 | 181600 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 64 | 20231122 | 181500 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 65 | 20231122 | 181400 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 66 | 20231122 | 181300 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 67 | 20231122 | 181200 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 68 | 20231122 | 181100 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 69 | 20231122 | 181000 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 70 | 20231122 | 180900 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 71 | 20231122 | 180800 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 72 | 20231122 | 180700 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 73 | 20231122 | 180600 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 74 | 20231122 | 180500 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 75 | 20231122 | 180400 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 76 | 20231122 | 180300 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 77 | 20231122 | 180200 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 78 | 20231122 | 180100 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 79 | 20231122 | 180000 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 80 | 20231122 | 175900 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 81 | 20231122 | 175800 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 82 | 20231122 | 175700 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 83 | 20231122 | 175600 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 84 | 20231122 | 175500 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 85 | 20231122 | 175400 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 86 | 20231122 | 175300 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 87 | 20231122 | 175200 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 88 | 20231122 | 175100 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 89 | 20231122 | 175000 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 90 | 20231122 | 174900 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 91 | 20231122 | 174800 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 92 | 20231122 | 174700 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 16597 |
| 93 | 20231122 | 174600 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 94 | 20231122 | 174500 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 95 | 20231122 | 174400 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 96 | 20231122 | 174300 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 97 | 20231122 | 174200 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 98 | 20231122 | 174100 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 99 | 20231122 | 174000 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 100 | 20231122 | 173900 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 101 | 20231122 | 173800 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 102 | 20231122 | 173700 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 103 | 20231122 | 173600 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 104 | 20231122 | 173500 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 105 | 20231122 | 173400 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 106 | 20231122 | 173300 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 107 | 20231122 | 173200 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 108 | 20231122 | 173100 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 109 | 20231122 | 173000 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 110 | 20231122 | 172900 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 111 | 20231122 | 172800 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 112 | 20231122 | 172700 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 113 | 20231122 | 172600 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 114 | 20231122 | 172500 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 115 | 20231122 | 172400 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 116 | 20231122 | 172300 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 117 | 20231122 | 172200 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 118 | 20231122 | 172100 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 119 | 20231122 | 172000 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 120 | 20231122 | 171900 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 121 | 20231122 | 171800 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 122 | 20231122 | 171700 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 16597 |
| 123 | 20231122 | 171600 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 124 | 20231122 | 171500 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 125 | 20231122 | 171400 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 126 | 20231122 | 171300 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 127 | 20231122 | 171200 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 128 | 20231122 | 171100 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 129 | 20231122 | 171000 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 130 | 20231122 | 170900 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 131 | 20231122 | 170800 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 132 | 20231122 | 170700 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 133 | 20231122 | 170600 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 134 | 20231122 | 170500 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 135 | 20231122 | 170400 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 136 | 20231122 | 170300 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 137 | 20231122 | 170200 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 138 | 20231122 | 170100 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 139 | 20231122 | 170000 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 140 | 20231122 | 165900 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 141 | 20231122 | 165800 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 142 | 20231122 | 165700 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 143 | 20231122 | 165600 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 144 | 20231122 | 165500 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 145 | 20231122 | 165400 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 146 | 20231122 | 165300 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 147 | 20231122 | 165200 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 148 | 20231122 | 165100 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 149 | 20231122 | 165000 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 150 | 20231122 | 164900 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 151 | 20231122 | 164800 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 152 | 20231122 | 164700 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 16597 |
| 153 | 20231122 | 164600 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 154 | 20231122 | 164500 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 155 | 20231122 | 164400 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 156 | 20231122 | 164300 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 157 | 20231122 | 164200 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 158 | 20231122 | 164100 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 159 | 20231122 | 164000 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 160 | 20231122 | 163900 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 161 | 20231122 | 163800 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 162 | 20231122 | 163700 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 163 | 20231122 | 163600 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 164 | 20231122 | 163500 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 165 | 20231122 | 163400 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 166 | 20231122 | 163300 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 167 | 20231122 | 163200 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 168 | 20231122 | 163100 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 169 | 20231122 | 163000 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 170 | 20231122 | 162900 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 171 | 20231122 | 162800 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 172 | 20231122 | 162700 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 173 | 20231122 | 162600 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 174 | 20231122 | 162500 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 175 | 20231122 | 162400 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 176 | 20231122 | 162300 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 177 | 20231122 | 162200 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 178 | 20231122 | 162100 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 179 | 20231122 | 162000 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 180 | 20231122 | 161900 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 181 | 20231122 | 161800 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 182 | 20231122 | 161700 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 16597 |
| 183 | 20231122 | 161600 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 184 | 20231122 | 161500 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 185 | 20231122 | 161400 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 186 | 20231122 | 161300 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 187 | 20231122 | 161200 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 188 | 20231122 | 161100 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 189 | 20231122 | 161000 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 190 | 20231122 | 160900 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 191 | 20231122 | 160800 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 192 | 20231122 | 160700 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 193 | 20231122 | 160600 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 194 | 20231122 | 160500 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 195 | 20231122 | 160400 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 196 | 20231122 | 160300 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 197 | 20231122 | 160200 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 198 | 20231122 | 160100 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 199 | 20231122 | 160000 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 200 | 20231122 | 155900 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 201 | 20231122 | 155800 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 202 | 20231122 | 155700 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 203 | 20231122 | 155600 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 204 | 20231122 | 155500 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 205 | 20231122 | 155400 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 206 | 20231122 | 155300 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 207 | 20231122 | 155200 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 208 | 20231122 | 155100 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 209 | 20231122 | 155000 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 210 | 20231122 | 154900 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 211 | 20231122 | 154800 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 212 | 20231122 | 154700 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 16597 |
| 213 | 20231122 | 154600 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 214 | 20231122 | 154500 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 215 | 20231122 | 154400 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 216 | 20231122 | 154300 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 217 | 20231122 | 154200 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 218 | 20231122 | 154100 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 219 | 20231122 | 154000 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 220 | 20231122 | 153900 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 221 | 20231122 | 153800 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 222 | 20231122 | 153700 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 223 | 20231122 | 153600 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 224 | 20231122 | 153500 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 225 | 20231122 | 153400 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 226 | 20231122 | 153300 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 227 | 20231122 | 153200 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 228 | 20231122 | 153100 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 229 | 20231122 | 153000 | 74558219800 | 61700 | 61700 | 61700 | 61700 | 16597 |
| 230 | 20231122 | 152900 | 73534184900 | 61600 | 61600 | 61600 | 61600 | 0 |
| 231 | 20231122 | 152800 | 73534184900 | 61600 | 61600 | 61600 | 61600 | 0 |
| 232 | 20231122 | 152700 | 73534184900 | 61600 | 61600 | 61600 | 61600 | 0 |
| 233 | 20231122 | 152600 | 73534184900 | 61600 | 61600 | 61600 | 61600 | 0 |
| 234 | 20231122 | 152500 | 73534184900 | 61600 | 61600 | 61600 | 61600 | 0 |
| 235 | 20231122 | 152400 | 73534184900 | 61600 | 61600 | 61600 | 61600 | 0 |
| 236 | 20231122 | 152300 | 73534184900 | 61600 | 61600 | 61600 | 61600 | 0 |
| 237 | 20231122 | 152200 | 73534184900 | 61600 | 61600 | 61600 | 61600 | 0 |
| 238 | 20231122 | 152100 | 73534184900 | 61600 | 61600 | 61600 | 61600 | 0 |
| 239 | 20231122 | 152000 | 73534184900 | 61600 | 61600 | 61600 | 61600 | 0 |
| 240 | 20231122 | 151900 | 73534184900 | 61600 | 61600 | 61700 | 61600 | 2615 |
| 241 | 20231122 | 151800 | 73373027400 | 61700 | 61500 | 61700 | 61500 | 7131 |
| 242 | 20231122 | 151700 | 72933512100 | 61500 | 61600 | 61600 | 61500 | 2871 |
| 243 | 20231122 | 151600 | 72756831400 | 61600 | 61600 | 61700 | 61500 | 2088 |
| 244 | 20231122 | 151500 | 72628258700 | 61600 | 61600 | 61700 | 61500 | 2792 |
| 245 | 20231122 | 151400 | 72456380900 | 61600 | 61700 | 61700 | 61500 | 3191 |
| 246 | 20231122 | 151300 | 72259939700 | 61600 | 61600 | 61700 | 61600 | 2201 |
| 247 | 20231122 | 151200 | 72124336200 | 61700 | 61600 | 61700 | 61600 | 1740 |
| 248 | 20231122 | 151100 | 72017124200 | 61700 | 61700 | 61700 | 61500 | 1870 |
| 249 | 20231122 | 151000 | 71901931000 | 61700 | 61500 | 61800 | 61500 | 9181 |
| 250 | 20231122 | 150900 | 71336174000 | 61500 | 61500 | 61600 | 61500 | 3090 |
| 251 | 20231122 | 150800 | 71146120900 | 61500 | 61500 | 61600 | 61500 | 2209 |
| 252 | 20231122 | 150700 | 71010253200 | 61600 | 61500 | 61600 | 61500 | 2143 |
| 253 | 20231122 | 150600 | 70878439300 | 61600 | 61600 | 61600 | 61500 | 2769 |
| 254 | 20231122 | 150500 | 70708135300 | 61600 | 61500 | 61600 | 61500 | 2073 |
| 255 | 20231122 | 150400 | 70580635000 | 61600 | 61500 | 61600 | 61500 | 1747 |
| 256 | 20231122 | 150300 | 70473186800 | 61500 | 61600 | 61600 | 61500 | 2497 |
| 257 | 20231122 | 150200 | 70319578000 | 61500 | 61600 | 61600 | 61500 | 5984 |
| 258 | 20231122 | 150100 | 69951515700 | 61600 | 61600 | 61700 | 61500 | 7595 |
| 259 | 20231122 | 150000 | 69483828100 | 61700 | 61600 | 61700 | 61600 | 1884 |
| 260 | 20231122 | 145900 | 69367742800 | 61600 | 61800 | 61800 | 61600 | 7004 |
| 261 | 20231122 | 145800 | 68935605500 | 61800 | 61700 | 61800 | 61600 | 4541 |
| 262 | 20231122 | 145700 | 68655403400 | 61800 | 61800 | 61900 | 61700 | 3105 |
| 263 | 20231122 | 145600 | 68463511100 | 61800 | 61700 | 61900 | 61700 | 817 |
| 264 | 20231122 | 145500 | 68413008800 | 61800 | 61700 | 61900 | 61700 | 1272 |
| 265 | 20231122 | 145400 | 68334422400 | 61700 | 61800 | 61900 | 61700 | 4570 |
| 266 | 20231122 | 145300 | 68052008000 | 61900 | 61900 | 61900 | 61800 | 2532 |
| 267 | 20231122 | 145200 | 67895471100 | 61900 | 61800 | 61900 | 61800 | 1237 |
| 268 | 20231122 | 145100 | 67818961400 | 61800 | 61800 | 61900 | 61800 | 2194 |
| 269 | 20231122 | 145000 | 67683230500 | 61900 | 61900 | 61900 | 61800 | 2537 |
| 270 | 20231122 | 144900 | 67526249700 | 61800 | 61800 | 61900 | 61800 | 4432 |
| 271 | 20231122 | 144800 | 67252033800 | 61900 | 61800 | 61900 | 61800 | 1060 |
| 272 | 20231122 | 144700 | 67186521600 | 61800 | 61800 | 61900 | 61800 | 1624 |
| 273 | 20231122 | 144600 | 67086112300 | 61900 | 61800 | 61900 | 61800 | 2284 |
| 274 | 20231122 | 144500 | 66944954100 | 61800 | 61900 | 61900 | 61800 | 1604 |
| 275 | 20231122 | 144400 | 66845760700 | 61900 | 61800 | 61900 | 61800 | 1087 |
| 276 | 20231122 | 144300 | 66778557100 | 61900 | 61900 | 61900 | 61800 | 3160 |
| 277 | 20231122 | 144200 | 66583019600 | 62000 | 62000 | 62000 | 61900 | 1386 |
| 278 | 20231122 | 144100 | 66497159900 | 61900 | 61900 | 62000 | 61900 | 1159 |
| 279 | 20231122 | 144000 | 66425366500 | 61900 | 62000 | 62100 | 61900 | 3424 |
| 280 | 20231122 | 143900 | 66213112000 | 62000 | 62100 | 62100 | 62000 | 1512 |
| 281 | 20231122 | 143800 | 66119310900 | 62000 | 61900 | 62100 | 61900 | 9354 |
| 282 | 20231122 | 143700 | 65539173800 | 61900 | 61900 | 62000 | 61900 | 1188 |
| 283 | 20231122 | 143600 | 65465596400 | 61900 | 61900 | 62000 | 61900 | 2032 |
| 284 | 20231122 | 143500 | 65339802900 | 61900 | 61900 | 62000 | 61900 | 741 |
| 285 | 20231122 | 143400 | 65293920100 | 61900 | 61900 | 62000 | 61900 | 673 |
| 286 | 20231122 | 143300 | 65252242200 | 62000 | 61900 | 62000 | 61900 | 2098 |
| 287 | 20231122 | 143200 | 65122315200 | 62000 | 61900 | 62000 | 61900 | 1353 |
| 288 | 20231122 | 143100 | 65038530300 | 61900 | 62000 | 62000 | 61900 | 2298 |
| 289 | 20231122 | 143000 | 64896265900 | 61900 | 62000 | 62000 | 61900 | 5332 |
| 290 | 20231122 | 142900 | 64565789000 | 62100 | 62100 | 62200 | 62000 | 1473 |
| 291 | 20231122 | 142800 | 64474317200 | 62100 | 62100 | 62200 | 62100 | 2759 |
| 292 | 20231122 | 142700 | 64302975000 | 62100 | 62100 | 62200 | 62100 | 4421 |
| 293 | 20231122 | 142600 | 64028133600 | 62100 | 62100 | 62200 | 62000 | 2752 |
| 294 | 20231122 | 142500 | 63857318700 | 62000 | 62000 | 62100 | 62000 | 3469 |
| 295 | 20231122 | 142400 | 63642107500 | 62000 | 62100 | 62200 | 62000 | 4916 |
| 296 | 20231122 | 142300 | 63337165300 | 62100 | 62100 | 62200 | 62100 | 1365 |
| 297 | 20231122 | 142200 | 63252375000 | 62200 | 62200 | 62200 | 62100 | 3796 |
| 298 | 20231122 | 142100 | 63016516500 | 62200 | 62200 | 62200 | 62100 | 1824 |
| 299 | 20231122 | 142000 | 62903095400 | 62300 | 62200 | 62300 | 62200 | 2889 |
| 300 | 20231122 | 141900 | 62723278400 | 62300 | 62200 | 62300 | 62200 | 2465 |
| 301 | 20231122 | 141800 | 62569884800 | 62200 | 62200 | 62300 | 62200 | 4136 |
| 302 | 20231122 | 141700 | 62312410100 | 62200 | 62200 | 62300 | 62200 | 3159 |
| 303 | 20231122 | 141600 | 62115802100 | 62200 | 62400 | 62400 | 62200 | 4529 |
| 304 | 20231122 | 141500 | 61833576400 | 62400 | 62500 | 62500 | 62300 | 3666 |
| 305 | 20231122 | 141400 | 61604821800 | 62400 | 62300 | 62500 | 62300 | 4129 |
| 306 | 20231122 | 141300 | 61346988800 | 62300 | 62400 | 62500 | 62300 | 5389 |
| 307 | 20231122 | 141200 | 61010530400 | 62400 | 62300 | 62500 | 62300 | 13497 |
| 308 | 20231122 | 141100 | 60168268300 | 62300 | 62200 | 62300 | 62200 | 11718 |
| 309 | 20231122 | 141000 | 59438381400 | 62200 | 62100 | 62300 | 62100 | 6648 |
| 310 | 20231122 | 140900 | 59024964000 | 62100 | 62100 | 62200 | 62000 | 1561 |
| 311 | 20231122 | 140800 | 58927934800 | 62100 | 62100 | 62200 | 62100 | 1237 |
| 312 | 20231122 | 140700 | 58851103500 | 62100 | 62000 | 62200 | 62000 | 2823 |
| 313 | 20231122 | 140600 | 58675920000 | 62100 | 62100 | 62100 | 62000 | 1696 |
| 314 | 20231122 | 140500 | 58570658300 | 62100 | 62000 | 62100 | 62000 | 2225 |
| 315 | 20231122 | 140400 | 58432581200 | 62000 | 62100 | 62100 | 62000 | 678 |
| 316 | 20231122 | 140300 | 58390514100 | 62000 | 62000 | 62100 | 62000 | 981 |
| 317 | 20231122 | 140200 | 58329691800 | 62000 | 62000 | 62100 | 61900 | 2808 |
| 318 | 20231122 | 140100 | 58155482600 | 62000 | 61900 | 62000 | 61900 | 1595 |
| 319 | 20231122 | 140000 | 58056707700 | 61900 | 61900 | 62000 | 61800 | 2920 |
| 320 | 20231122 | 135900 | 57875936500 | 61900 | 62000 | 62100 | 61900 | 3473 |
| 321 | 20231122 | 135800 | 57660637900 | 62000 | 62100 | 62200 | 62000 | 1913 |
| 322 | 20231122 | 135700 | 57541973300 | 62200 | 62100 | 62200 | 62100 | 2202 |
| 323 | 20231122 | 135600 | 57405192200 | 62100 | 62100 | 62200 | 62100 | 1401 |
| 324 | 20231122 | 135500 | 57318161300 | 62100 | 62000 | 62200 | 62000 | 623 |
| 325 | 20231122 | 135400 | 57279463600 | 62100 | 62100 | 62200 | 62000 | 2741 |
| 326 | 20231122 | 135300 | 57109206300 | 62100 | 62100 | 62200 | 62100 | 2023 |
| 327 | 20231122 | 135200 | 56983438400 | 62100 | 62000 | 62200 | 62000 | 1602 |
| 328 | 20231122 | 135100 | 56883945700 | 62000 | 62000 | 62100 | 62000 | 1549 |
| 329 | 20231122 | 135000 | 56787871200 | 62000 | 62100 | 62200 | 62000 | 1363 |
| 330 | 20231122 | 134900 | 56703249800 | 62100 | 62100 | 62200 | 62100 | 3607 |
| 331 | 20231122 | 134800 | 56479097900 | 62100 | 62100 | 62200 | 62100 | 2983 |
| 332 | 20231122 | 134700 | 56293672800 | 62200 | 62100 | 62200 | 62100 | 1168 |
| 333 | 20231122 | 134600 | 56221129800 | 62100 | 62200 | 62200 | 62100 | 2676 |
| 334 | 20231122 | 134500 | 56054733600 | 62100 | 62000 | 62100 | 62000 | 4112 |
| 335 | 20231122 | 134400 | 55799481400 | 62000 | 62000 | 62100 | 62000 | 2637 |
| 336 | 20231122 | 134300 | 55635974100 | 62000 | 61900 | 62100 | 61900 | 4888 |
| 337 | 20231122 | 134200 | 55332910800 | 61900 | 61900 | 62000 | 61900 | 1154 |
| 338 | 20231122 | 134100 | 55261459700 | 61900 | 62100 | 62100 | 61900 | 2949 |
| 339 | 20231122 | 134000 | 55078584800 | 62000 | 62000 | 62100 | 62000 | 1865 |
| 340 | 20231122 | 133900 | 54962860400 | 62000 | 62000 | 62100 | 62000 | 662 |
| 341 | 20231122 | 133800 | 54921774200 | 62100 | 62000 | 62100 | 62000 | 855 |
| 342 | 20231122 | 133700 | 54868710300 | 62000 | 61900 | 62100 | 61900 | 8163 |
| 343 | 20231122 | 133600 | 54362638400 | 62000 | 62000 | 62000 | 61900 | 1045 |
| 344 | 20231122 | 133500 | 54297881900 | 61900 | 61800 | 62000 | 61800 | 6247 |
| 345 | 20231122 | 133400 | 53911213200 | 61800 | 61800 | 61900 | 61800 | 853 |
| 346 | 20231122 | 133300 | 53858471600 | 61800 | 61800 | 61900 | 61700 | 703 |
| 347 | 20231122 | 133200 | 53815022500 | 61900 | 61800 | 61900 | 61700 | 5087 |
| 348 | 20231122 | 133100 | 53500635100 | 61700 | 61800 | 61800 | 61700 | 1116 |
| 349 | 20231122 | 133000 | 53431688800 | 61700 | 61800 | 61800 | 61700 | 385 |
| 350 | 20231122 | 132900 | 53407927700 | 61700 | 61800 | 61800 | 61700 | 2459 |
| 351 | 20231122 | 132800 | 53256197000 | 61800 | 61700 | 61800 | 61700 | 1241 |
| 352 | 20231122 | 132700 | 53179609700 | 61800 | 61700 | 61800 | 61700 | 522 |
| 353 | 20231122 | 132600 | 53147395500 | 61700 | 61800 | 61800 | 61700 | 406 |
| 354 | 20231122 | 132500 | 53122316900 | 61700 | 61700 | 61800 | 61700 | 748 |
| 355 | 20231122 | 132400 | 53076128400 | 61700 | 61800 | 61800 | 61700 | 571 |
| 356 | 20231122 | 132300 | 53040886300 | 61800 | 61700 | 61800 | 61700 | 580 |
| 357 | 20231122 | 132200 | 53005090900 | 61800 | 61700 | 61800 | 61700 | 720 |
| 358 | 20231122 | 132100 | 52960643500 | 61700 | 61700 | 61800 | 61600 | 1120 |
| 359 | 20231122 | 132000 | 52891550200 | 61600 | 61600 | 61700 | 61600 | 522 |
| 360 | 20231122 | 131900 | 52859378700 | 61600 | 61600 | 61700 | 61600 | 262 |
| 361 | 20231122 | 131800 | 52843222900 | 61600 | 61700 | 61700 | 61600 | 819 |
| 362 | 20231122 | 131700 | 52792745800 | 61600 | 61600 | 61700 | 61600 | 776 |
| 363 | 20231122 | 131600 | 52744934900 | 61600 | 61600 | 61700 | 61600 | 738 |
| 364 | 20231122 | 131500 | 52699435300 | 61600 | 61600 | 61700 | 61600 | 415 |
| 365 | 20231122 | 131400 | 52673846900 | 61700 | 61700 | 61700 | 61600 | 508 |
| 366 | 20231122 | 131300 | 52642528700 | 61700 | 61600 | 61700 | 61600 | 898 |
| 367 | 20231122 | 131200 | 52587182500 | 61600 | 61600 | 61700 | 61600 | 559 |
| 368 | 20231122 | 131100 | 52552742100 | 61600 | 61600 | 61800 | 61600 | 596 |
| 369 | 20231122 | 131000 | 52515972600 | 61600 | 61700 | 61800 | 61600 | 1417 |
| 370 | 20231122 | 130900 | 52428582800 | 61700 | 61700 | 61800 | 61700 | 433 |
| 371 | 20231122 | 130800 | 52401861200 | 61800 | 61800 | 61800 | 61700 | 663 |
| 372 | 20231122 | 130700 | 52360927600 | 61800 | 61700 | 61800 | 61700 | 1720 |
| 373 | 20231122 | 130600 | 52254761100 | 61800 | 61800 | 61900 | 61700 | 4058 |
| 374 | 20231122 | 130500 | 52003958400 | 61800 | 61800 | 61900 | 61800 | 505 |
| 375 | 20231122 | 130400 | 51972732800 | 61900 | 61800 | 61900 | 61800 | 1752 |
| 376 | 20231122 | 130300 | 51864335200 | 61800 | 61800 | 61900 | 61800 | 782 |
| 377 | 20231122 | 130200 | 51815982300 | 61800 | 61800 | 61900 | 61800 | 349 |
| 378 | 20231122 | 130100 | 51794401000 | 61800 | 61800 | 61900 | 61800 | 1325 |
| 379 | 20231122 | 130000 | 51712395800 | 61800 | 61800 | 61900 | 61800 | 402 |
| 380 | 20231122 | 125900 | 51687542100 | 61800 | 61800 | 61900 | 61800 | 568 |
| 381 | 20231122 | 125800 | 51652422900 | 61900 | 61900 | 61900 | 61800 | 823 |
| 382 | 20231122 | 125700 | 51601514600 | 61800 | 61900 | 61900 | 61800 | 497 |
| 383 | 20231122 | 125600 | 51570761300 | 61900 | 61800 | 61900 | 61700 | 5611 |
| 384 | 20231122 | 125500 | 51223995100 | 61800 | 61800 | 61800 | 61700 | 960 |
| 385 | 20231122 | 125400 | 51164701300 | 61700 | 61800 | 61800 | 61700 | 511 |
| 386 | 20231122 | 125300 | 51133169600 | 61700 | 61800 | 61800 | 61700 | 3727 |
| 387 | 20231122 | 125200 | 50903189300 | 61800 | 61800 | 61800 | 61700 | 1157 |
| 388 | 20231122 | 125100 | 50831705200 | 61700 | 61700 | 61800 | 61600 | 2359 |
| 389 | 20231122 | 125000 | 50686160600 | 61700 | 61600 | 61700 | 61600 | 475 |
| 390 | 20231122 | 124900 | 50656857600 | 61700 | 61700 | 61700 | 61600 | 582 |
| 391 | 20231122 | 124800 | 50620980700 | 61700 | 61600 | 61700 | 61600 | 533 |
| 392 | 20231122 | 124700 | 50588125400 | 61600 | 61600 | 61700 | 61600 | 3259 |
| 393 | 20231122 | 124600 | 50387370400 | 61500 | 61600 | 61600 | 61500 | 1077 |
| 394 | 20231122 | 124500 | 50321097000 | 61500 | 61500 | 61600 | 61500 | 869 |
| 395 | 20231122 | 124400 | 50267576700 | 61600 | 61500 | 61600 | 61500 | 928 |
| 396 | 20231122 | 124300 | 50210475400 | 61600 | 61500 | 61600 | 61500 | 604 |
| 397 | 20231122 | 124200 | 50173282000 | 61500 | 61500 | 61600 | 61500 | 631 |
| 398 | 20231122 | 124100 | 50134459900 | 61600 | 61600 | 61600 | 61500 | 1736 |
| 399 | 20231122 | 124000 | 50027530700 | 61500 | 61500 | 61600 | 61500 | 428 |
| 400 | 20231122 | 123900 | 50001195800 | 61500 | 61700 | 61700 | 61500 | 4824 |
| 401 | 20231122 | 123800 | 49704140400 | 61600 | 61600 | 61700 | 61600 | 1883 |
| 402 | 20231122 | 123700 | 49588118700 | 61700 | 61600 | 61700 | 61600 | 1007 |
| 403 | 20231122 | 123600 | 49526054800 | 61600 | 61600 | 61700 | 61600 | 358 |
| 404 | 20231122 | 123500 | 49503995400 | 61700 | 61700 | 61700 | 61600 | 715 |
| 405 | 20231122 | 123400 | 49459917400 | 61600 | 61700 | 61800 | 61600 | 483 |
| 406 | 20231122 | 123300 | 49430137900 | 61700 | 61700 | 61800 | 61600 | 1197 |
| 407 | 20231122 | 123200 | 49356311100 | 61700 | 61700 | 61700 | 61600 | 785 |
| 408 | 20231122 | 123100 | 49307895500 | 61600 | 61600 | 61800 | 61600 | 327 |
| 409 | 20231122 | 123000 | 49287733100 | 61600 | 61600 | 61800 | 61600 | 1642 |
| 410 | 20231122 | 122900 | 49186447900 | 61600 | 61700 | 61800 | 61600 | 516 |
| 411 | 20231122 | 122800 | 49154627400 | 61700 | 61700 | 61800 | 61600 | 967 |
| 412 | 20231122 | 122700 | 49094952400 | 61600 | 61700 | 61800 | 61600 | 1630 |
| 413 | 20231122 | 122600 | 48994304800 | 61700 | 61800 | 61800 | 61700 | 1065 |
| 414 | 20231122 | 122500 | 48928586000 | 61700 | 61800 | 61800 | 61700 | 1156 |
| 415 | 20231122 | 122400 | 48857228500 | 61800 | 61700 | 61800 | 61700 | 474 |
| 416 | 20231122 | 122300 | 48827964100 | 61800 | 61700 | 61800 | 61700 | 361 |
| 417 | 20231122 | 122200 | 48805666600 | 61800 | 61700 | 61800 | 61700 | 493 |
| 418 | 20231122 | 122100 | 48775241800 | 61700 | 61700 | 61800 | 61600 | 1254 |
| 419 | 20231122 | 122000 | 48697890700 | 61700 | 61600 | 61700 | 61600 | 1207 |
| 420 | 20231122 | 121900 | 48623472600 | 61600 | 61700 | 61700 | 61600 | 481 |
| 421 | 20231122 | 121800 | 48593833900 | 61700 | 61600 | 61700 | 61600 | 642 |
| 422 | 20231122 | 121700 | 48554234200 | 61700 | 61700 | 61700 | 61600 | 519 |
| 423 | 20231122 | 121600 | 48522239700 | 61600 | 61600 | 61700 | 61600 | 807 |
| 424 | 20231122 | 121500 | 48472491600 | 61700 | 61600 | 61700 | 61600 | 475 |
| 425 | 20231122 | 121400 | 48443204900 | 61600 | 61600 | 61700 | 61600 | 687 |
| 426 | 20231122 | 121300 | 48400844500 | 61600 | 61600 | 61700 | 61600 | 736 |
| 427 | 20231122 | 121200 | 48355464600 | 61600 | 61700 | 61800 | 61600 | 1505 |
| 428 | 20231122 | 121100 | 48262627300 | 61600 | 61700 | 61700 | 61600 | 555 |
| 429 | 20231122 | 121000 | 48228397000 | 61600 | 61700 | 61700 | 61600 | 1562 |
| 430 | 20231122 | 120900 | 48132047200 | 61600 | 61600 | 61700 | 61600 | 1830 |
| 431 | 20231122 | 120800 | 48019300200 | 61700 | 61700 | 61700 | 61600 | 823 |
| 432 | 20231122 | 120700 | 47968560700 | 61600 | 61700 | 61700 | 61600 | 517 |
| 433 | 20231122 | 120600 | 47936701700 | 61600 | 61600 | 61700 | 61600 | 645 |
| 434 | 20231122 | 120500 | 47896968600 | 61600 | 61600 | 61700 | 61600 | 1416 |
| 435 | 20231122 | 120400 | 47809688800 | 61600 | 61700 | 61700 | 61600 | 904 |
| 436 | 20231122 | 120300 | 47753989600 | 61600 | 61600 | 61700 | 61600 | 763 |
| 437 | 20231122 | 120200 | 47706945200 | 61600 | 61600 | 61700 | 61500 | 153 |
| 438 | 20231122 | 120100 | 47697521900 | 61600 | 61700 | 61700 | 61500 | 602 |
| 439 | 20231122 | 120000 | 47660428300 | 61700 | 61600 | 61700 | 61500 | 461 |
| 440 | 20231122 | 115900 | 47632038800 | 61500 | 61500 | 61600 | 61500 | 766 |
| 441 | 20231122 | 115800 | 47584883000 | 61500 | 61600 | 61600 | 61500 | 538 |
| 442 | 20231122 | 115700 | 47551749000 | 61600 | 61600 | 61600 | 61500 | 605 |
| 443 | 20231122 | 115600 | 47514516900 | 61500 | 61600 | 61600 | 61500 | 635 |
| 444 | 20231122 | 115500 | 47475428600 | 61700 | 61600 | 61700 | 61600 | 1418 |
| 445 | 20231122 | 115400 | 47388049400 | 61600 | 61600 | 61700 | 61500 | 1276 |
| 446 | 20231122 | 115300 | 47309432300 | 61600 | 61600 | 61700 | 61600 | 3012 |
| 447 | 20231122 | 115200 | 47123880900 | 61600 | 61600 | 61700 | 61600 | 942 |
| 448 | 20231122 | 115100 | 47065807900 | 61600 | 61600 | 61700 | 61500 | 1574 |
| 449 | 20231122 | 115000 | 46968843400 | 61500 | 61600 | 61700 | 61500 | 714 |
| 450 | 20231122 | 114900 | 46924866100 | 61600 | 61600 | 61700 | 61600 | 615 |
| 451 | 20231122 | 114800 | 46886976300 | 61600 | 61600 | 61700 | 61600 | 1544 |
| 452 | 20231122 | 114700 | 46791852900 | 61600 | 61600 | 61700 | 61600 | 286 |
| 453 | 20231122 | 114600 | 46774228500 | 61600 | 61600 | 61700 | 61600 | 589 |
| 454 | 20231122 | 114500 | 46737923400 | 61600 | 61600 | 61700 | 61600 | 941 |
| 455 | 20231122 | 114400 | 46679932500 | 61600 | 61600 | 61700 | 61600 | 642 |
| 456 | 20231122 | 114300 | 46640378000 | 61600 | 61600 | 61700 | 61500 | 948 |
| 457 | 20231122 | 114200 | 46581974600 | 61700 | 61600 | 61700 | 61500 | 469 |
| 458 | 20231122 | 114100 | 46553067100 | 61500 | 61600 | 61700 | 61500 | 607 |
| 459 | 20231122 | 114000 | 46515684000 | 61600 | 61700 | 61700 | 61600 | 429 |
| 460 | 20231122 | 113900 | 46489225300 | 61700 | 61600 | 61700 | 61600 | 558 |
| 461 | 20231122 | 113800 | 46454839300 | 61600 | 61600 | 61700 | 61500 | 461 |
| 462 | 20231122 | 113700 | 46426439300 | 61500 | 61600 | 61700 | 61500 | 1664 |
| 463 | 20231122 | 113600 | 46323935600 | 61600 | 61600 | 61700 | 61600 | 661 |
| 464 | 20231122 | 113500 | 46283196300 | 61600 | 61700 | 61700 | 61600 | 977 |
| 465 | 20231122 | 113400 | 46222967700 | 61700 | 61600 | 61700 | 61600 | 821 |
| 466 | 20231122 | 113300 | 46172372300 | 61700 | 61600 | 61700 | 61600 | 915 |
| 467 | 20231122 | 113200 | 46115955000 | 61600 | 61600 | 61700 | 61600 | 1994 |
| 468 | 20231122 | 113100 | 45993107900 | 61700 | 61700 | 61700 | 61600 | 652 |
| 469 | 20231122 | 113000 | 45952902300 | 61600 | 61600 | 61700 | 61600 | 923 |
| 470 | 20231122 | 112900 | 45896001200 | 61700 | 61700 | 61700 | 61600 | 626 |
| 471 | 20231122 | 112800 | 45857407200 | 61600 | 61500 | 61700 | 61500 | 442 |
| 472 | 20231122 | 112700 | 45830189700 | 61600 | 61600 | 61600 | 61500 | 948 |
| 473 | 20231122 | 112600 | 45771838000 | 61500 | 61600 | 61600 | 61500 | 335 |
| 474 | 20231122 | 112500 | 45751225400 | 61500 | 61500 | 61600 | 61500 | 646 |
| 475 | 20231122 | 112400 | 45711466200 | 61600 | 61600 | 61600 | 61500 | 773 |
| 476 | 20231122 | 112300 | 45663870800 | 61600 | 61700 | 61700 | 61500 | 1291 |
| 477 | 20231122 | 112200 | 45584368600 | 61700 | 61600 | 61700 | 61500 | 497 |
| 478 | 20231122 | 112100 | 45553737200 | 61600 | 61600 | 61700 | 61600 | 1681 |
| 479 | 20231122 | 112000 | 45450171400 | 61500 | 61600 | 61700 | 61500 | 2842 |
| 480 | 20231122 | 111900 | 45275099100 | 61600 | 61600 | 61700 | 61600 | 1125 |
| 481 | 20231122 | 111800 | 45205760300 | 61600 | 61600 | 61700 | 61600 | 856 |
| 482 | 20231122 | 111700 | 45152985500 | 61700 | 61500 | 61700 | 61500 | 1939 |
| 483 | 20231122 | 111600 | 45033520300 | 61600 | 61500 | 61600 | 61500 | 753 |
| 484 | 20231122 | 111500 | 44987183200 | 61500 | 61500 | 61600 | 61400 | 1790 |
| 485 | 20231122 | 111400 | 44877016100 | 61500 | 61300 | 61500 | 61300 | 1188 |
| 486 | 20231122 | 111300 | 44804057800 | 61400 | 61200 | 61400 | 61200 | 1822 |
| 487 | 20231122 | 111200 | 44692362500 | 61200 | 61200 | 61300 | 61100 | 2014 |
| 488 | 20231122 | 111100 | 44569078900 | 61200 | 61200 | 61200 | 61100 | 1037 |
| 489 | 20231122 | 111000 | 44505661300 | 61100 | 61200 | 61200 | 61100 | 1014 |
| 490 | 20231122 | 110900 | 44443649300 | 61200 | 61200 | 61300 | 61100 | 3230 |
| 491 | 20231122 | 110800 | 44245978500 | 61300 | 61400 | 61500 | 61200 | 4869 |
| 492 | 20231122 | 110700 | 43947390300 | 61400 | 61400 | 61500 | 61400 | 1044 |
| 493 | 20231122 | 110600 | 43883256100 | 61500 | 61400 | 61500 | 61400 | 881 |
| 494 | 20231122 | 110500 | 43829121400 | 61500 | 61500 | 61600 | 61400 | 2338 |
| 495 | 20231122 | 110400 | 43685350700 | 61500 | 61500 | 61500 | 61400 | 2451 |
| 496 | 20231122 | 110300 | 43534624800 | 61500 | 61400 | 61500 | 61400 | 1324 |
| 497 | 20231122 | 110200 | 43453305500 | 61300 | 61300 | 61400 | 61300 | 1112 |
| 498 | 20231122 | 110100 | 43385094300 | 61300 | 61300 | 61400 | 61300 | 741 |
| 499 | 20231122 | 110000 | 43339648100 | 61400 | 61300 | 61400 | 61200 | 2432 |
| 500 | 20231122 | 105900 | 43190553100 | 61200 | 61400 | 61400 | 61200 | 1163 |
| 501 | 20231122 | 105800 | 43119238800 | 61300 | 61300 | 61300 | 61200 | 1048 |
| 502 | 20231122 | 105700 | 43055033600 | 61300 | 61300 | 61300 | 61200 | 842 |
| 503 | 20231122 | 105600 | 43003446600 | 61300 | 61300 | 61400 | 61200 | 251 |
| 504 | 20231122 | 105500 | 42988076100 | 61300 | 61300 | 61400 | 61200 | 687 |
| 505 | 20231122 | 105400 | 42945978100 | 61200 | 61200 | 61300 | 61100 | 1717 |
| 506 | 20231122 | 105300 | 42840951000 | 61200 | 61200 | 61300 | 61200 | 2535 |
| 507 | 20231122 | 105200 | 42685789800 | 61200 | 61300 | 61300 | 61200 | 1759 |
| 508 | 20231122 | 105100 | 42578111300 | 61200 | 61300 | 61300 | 61200 | 1946 |
| 509 | 20231122 | 105000 | 42458972600 | 61200 | 61200 | 61300 | 61200 | 553 |
| 510 | 20231122 | 104900 | 42425088900 | 61200 | 61200 | 61300 | 61200 | 1411 |
| 511 | 20231122 | 104800 | 42338686800 | 61200 | 61300 | 61300 | 61200 | 321 |
| 512 | 20231122 | 104700 | 42319028900 | 61300 | 61200 | 61300 | 61200 | 732 |
| 513 | 20231122 | 104600 | 42274188300 | 61200 | 61300 | 61400 | 61200 | 6342 |
| 514 | 20231122 | 104500 | 41885765500 | 61400 | 61300 | 61400 | 61300 | 879 |
| 515 | 20231122 | 104400 | 41831856200 | 61300 | 61400 | 61400 | 61300 | 1109 |
| 516 | 20231122 | 104300 | 41763831500 | 61400 | 61400 | 61500 | 61300 | 1069 |
| 517 | 20231122 | 104200 | 41698263300 | 61400 | 61400 | 61400 | 61300 | 1216 |
| 518 | 20231122 | 104100 | 41623652200 | 61400 | 61400 | 61500 | 61300 | 1101 |
| 519 | 20231122 | 104000 | 41556061000 | 61400 | 61400 | 61500 | 61400 | 596 |
| 520 | 20231122 | 103900 | 41519463400 | 61400 | 61400 | 61500 | 61400 | 469 |
| 521 | 20231122 | 103800 | 41490637600 | 61400 | 61400 | 61400 | 61300 | 2629 |
| 522 | 20231122 | 103700 | 41329405300 | 61300 | 61300 | 61500 | 61300 | 1812 |
| 523 | 20231122 | 103600 | 41218265500 | 61400 | 61500 | 61500 | 61300 | 3165 |
| 524 | 20231122 | 103500 | 41023957600 | 61500 | 61400 | 61500 | 61400 | 1064 |
| 525 | 20231122 | 103400 | 40958611700 | 61400 | 61500 | 61600 | 61400 | 2719 |
| 526 | 20231122 | 103300 | 40791425600 | 61500 | 61600 | 61600 | 61500 | 981 |
| 527 | 20231122 | 103200 | 40731038100 | 61600 | 61600 | 61700 | 61500 | 795 |
| 528 | 20231122 | 103100 | 40682071100 | 61600 | 61700 | 61700 | 61500 | 2819 |
| 529 | 20231122 | 103000 | 40508323100 | 61700 | 61700 | 61700 | 61600 | 1543 |
| 530 | 20231122 | 102900 | 40413166700 | 61700 | 61600 | 61700 | 61600 | 1785 |
| 531 | 20231122 | 102800 | 40303068900 | 61700 | 61500 | 61700 | 61500 | 2438 |
| 532 | 20231122 | 102700 | 40152808900 | 61500 | 61500 | 61600 | 61300 | 5411 |
| 533 | 20231122 | 102600 | 39820729300 | 61500 | 61500 | 61600 | 61300 | 4237 |
| 534 | 20231122 | 102500 | 39560680400 | 61500 | 61400 | 61500 | 61400 | 1997 |
| 535 | 20231122 | 102400 | 39437997600 | 61400 | 61400 | 61500 | 61300 | 2110 |
| 536 | 20231122 | 102300 | 39308510300 | 61400 | 61300 | 61400 | 61200 | 4554 |
| 537 | 20231122 | 102200 | 39029556200 | 61300 | 61400 | 61400 | 61200 | 5511 |
| 538 | 20231122 | 102100 | 38691722000 | 61400 | 61400 | 61500 | 61300 | 2275 |
| 539 | 20231122 | 102000 | 38552089400 | 61500 | 61500 | 61600 | 61300 | 8591 |
| 540 | 20231122 | 101900 | 38024209300 | 61500 | 61600 | 61700 | 61500 | 3501 |
| 541 | 20231122 | 101800 | 37808632900 | 61700 | 61700 | 61800 | 61600 | 2045 |
| 542 | 20231122 | 101700 | 37682442600 | 61700 | 61600 | 61800 | 61600 | 1707 |
| 543 | 20231122 | 101600 | 37577140900 | 61600 | 61600 | 61700 | 61600 | 2547 |
| 544 | 20231122 | 101500 | 37420150000 | 61700 | 61700 | 61800 | 61600 | 862 |
| 545 | 20231122 | 101400 | 37366960400 | 61700 | 61700 | 61800 | 61600 | 3990 |
| 546 | 20231122 | 101300 | 37121020100 | 61800 | 61700 | 61800 | 61600 | 2825 |
| 547 | 20231122 | 101200 | 36946663100 | 61600 | 61700 | 61800 | 61600 | 5526 |
| 548 | 20231122 | 101100 | 36605804100 | 61700 | 61800 | 61900 | 61700 | 2588 |
| 549 | 20231122 | 101000 | 36445951200 | 61800 | 62000 | 62000 | 61800 | 2480 |
| 550 | 20231122 | 100900 | 36292601700 | 61900 | 61800 | 62000 | 61800 | 3552 |
| 551 | 20231122 | 100800 | 36072668200 | 61800 | 61900 | 61900 | 61800 | 1527 |
| 552 | 20231122 | 100700 | 35978252900 | 61800 | 61900 | 62000 | 61800 | 2486 |
| 553 | 20231122 | 100600 | 35824360000 | 61900 | 61800 | 62000 | 61800 | 1640 |
| 554 | 20231122 | 100500 | 35722859700 | 61800 | 61700 | 62000 | 61700 | 5661 |
| 555 | 20231122 | 100400 | 35373255000 | 61800 | 62100 | 62200 | 61700 | 12842 |
| 556 | 20231122 | 100300 | 34577672300 | 62200 | 62300 | 62300 | 62100 | 3589 |
| 557 | 20231122 | 100200 | 34354369900 | 62300 | 62200 | 62300 | 62100 | 5811 |
| 558 | 20231122 | 100100 | 33992599800 | 62200 | 62100 | 62200 | 62100 | 3024 |
| 559 | 20231122 | 100000 | 33804606700 | 62100 | 62100 | 62200 | 62100 | 4083 |
| 560 | 20231122 | 095900 | 33551033500 | 62100 | 62200 | 62200 | 62100 | 2650 |
| 561 | 20231122 | 095800 | 33386400700 | 62100 | 62100 | 62200 | 62100 | 2610 |
| 562 | 20231122 | 095700 | 33224217000 | 62100 | 62200 | 62300 | 62100 | 5137 |
| 563 | 20231122 | 095600 | 32904820500 | 62300 | 62300 | 62400 | 62100 | 4608 |
| 564 | 20231122 | 095500 | 32618090500 | 62300 | 62400 | 62400 | 62200 | 3232 |
| 565 | 20231122 | 095400 | 32416685500 | 62400 | 62400 | 62500 | 62400 | 5119 |
| 566 | 20231122 | 095300 | 32097137000 | 62400 | 62400 | 62500 | 62300 | 3553 |
| 567 | 20231122 | 095200 | 31875310300 | 62400 | 62500 | 62500 | 62300 | 5770 |
| 568 | 20231122 | 095100 | 31515246500 | 62400 | 62300 | 62500 | 62200 | 19789 |
| 569 | 20231122 | 095000 | 30280903400 | 62200 | 62300 | 62300 | 62200 | 2161 |
| 570 | 20231122 | 094900 | 30146458600 | 62300 | 62400 | 62400 | 62200 | 4106 |
| 571 | 20231122 | 094800 | 29890710400 | 62300 | 62400 | 62400 | 62200 | 4258 |
| 572 | 20231122 | 094700 | 29625313500 | 62400 | 62200 | 62400 | 62200 | 7783 |
| 573 | 20231122 | 094600 | 29140287100 | 62200 | 62300 | 62400 | 62200 | 9292 |
| 574 | 20231122 | 094500 | 28561745500 | 62300 | 62200 | 62400 | 62200 | 9845 |
| 575 | 20231122 | 094400 | 27948528700 | 62200 | 62400 | 62500 | 62200 | 12091 |
| 576 | 20231122 | 094300 | 27194440800 | 62500 | 62600 | 62700 | 62400 | 10407 |
| 577 | 20231122 | 094200 | 26543629100 | 62700 | 62500 | 62700 | 62400 | 25875 |
| 578 | 20231122 | 094100 | 24925172000 | 62500 | 62300 | 62500 | 62300 | 13931 |
| 579 | 20231122 | 094000 | 24056154200 | 62300 | 62400 | 62400 | 62200 | 12784 |
| 580 | 20231122 | 093900 | 23259602000 | 62400 | 62400 | 62400 | 62300 | 13504 |
| 581 | 20231122 | 093800 | 22417666700 | 62300 | 62200 | 62500 | 62100 | 27069 |
| 582 | 20231122 | 093700 | 20730454800 | 62200 | 61600 | 62200 | 61600 | 33576 |
| 583 | 20231122 | 093600 | 18651105900 | 61700 | 61600 | 61800 | 61600 | 8367 |
| 584 | 20231122 | 093500 | 18134765800 | 61700 | 61400 | 61700 | 61400 | 10197 |
| 585 | 20231122 | 093400 | 17506476100 | 61500 | 61400 | 61500 | 61400 | 5716 |
| 586 | 20231122 | 093300 | 17155304600 | 61500 | 61400 | 61600 | 61300 | 7277 |
| 587 | 20231122 | 093200 | 16708183100 | 61400 | 61600 | 61700 | 61400 | 6961 |
| 588 | 20231122 | 093100 | 16279583000 | 61600 | 61700 | 61700 | 61500 | 6668 |
| 589 | 20231122 | 093000 | 15868808000 | 61700 | 61700 | 61800 | 61600 | 13172 |
| 590 | 20231122 | 092900 | 15055742800 | 61700 | 61400 | 61700 | 61400 | 18970 |
| 591 | 20231122 | 092800 | 13888943600 | 61400 | 61300 | 61400 | 61100 | 6779 |
| 592 | 20231122 | 092700 | 13473907600 | 61300 | 61200 | 61300 | 61100 | 3796 |
| 593 | 20231122 | 092600 | 13241591100 | 61200 | 61100 | 61200 | 61100 | 5108 |
| 594 | 20231122 | 092500 | 12929067700 | 61200 | 61200 | 61200 | 61100 | 3977 |
| 595 | 20231122 | 092400 | 12685961100 | 61100 | 61100 | 61200 | 61000 | 6195 |
| 596 | 20231122 | 092300 | 12307610400 | 61100 | 61100 | 61200 | 61000 | 5234 |
| 597 | 20231122 | 092200 | 11987802600 | 61100 | 61000 | 61100 | 60900 | 1904 |
| 598 | 20231122 | 092100 | 11871581600 | 61000 | 61000 | 61100 | 61000 | 3388 |
| 599 | 20231122 | 092000 | 11664853700 | 61100 | 61100 | 61100 | 60800 | 6512 |
| 600 | 20231122 | 091900 | 11267883600 | 61100 | 61000 | 61100 | 61000 | 1893 |
| 601 | 20231122 | 091800 | 11152296200 | 61000 | 61000 | 61000 | 60900 | 3185 |
| 602 | 20231122 | 091700 | 10958050000 | 61000 | 60900 | 61000 | 60900 | 1913 |
| 603 | 20231122 | 091600 | 10841474300 | 60900 | 60600 | 61000 | 60600 | 9722 |
| 604 | 20231122 | 091500 | 10250452800 | 60700 | 60800 | 60800 | 60600 | 1910 |
| 605 | 20231122 | 091400 | 10134616000 | 60800 | 60800 | 60800 | 60600 | 5891 |
| 606 | 20231122 | 091300 | 9777332700 | 60800 | 60700 | 60800 | 60700 | 2703 |
| 607 | 20231122 | 091200 | 9613234100 | 60700 | 60800 | 60900 | 60700 | 2024 |
| 608 | 20231122 | 091100 | 9490228000 | 60900 | 60800 | 60900 | 60700 | 5066 |
| 609 | 20231122 | 091000 | 9182265900 | 60800 | 60600 | 60800 | 60500 | 5074 |
| 610 | 20231122 | 090900 | 8874538800 | 60600 | 60400 | 60600 | 60400 | 15242 |
| 611 | 20231122 | 090800 | 7952460900 | 60500 | 60600 | 60600 | 60400 | 9942 |
| 612 | 20231122 | 090700 | 7350898300 | 60600 | 60800 | 60800 | 60500 | 9708 |
| 613 | 20231122 | 090600 | 6762160800 | 60700 | 60900 | 60900 | 60700 | 10652 |
| 614 | 20231122 | 090500 | 6114135900 | 60900 | 60800 | 60900 | 60700 | 6351 |
| 615 | 20231122 | 090400 | 5727662400 | 60800 | 60600 | 60800 | 60500 | 6562 |
| 616 | 20231122 | 090300 | 5329578300 | 60600 | 60400 | 60600 | 60400 | 5018 |
| 617 | 20231122 | 090200 | 5025844300 | 60500 | 60500 | 60600 | 60300 | 10608 |
| 618 | 20231122 | 090100 | 4385047700 | 60500 | 60300 | 60800 | 60100 | 24228 |
| 619 | 20231122 | 090000 | 2920785400 | 60300 | 60200 | 60500 | 60100 | 46676 |