33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 190000 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 18464 |
| 3 | 20231122 | 185900 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 4 | 20231122 | 185800 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 5 | 20231122 | 185700 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 6 | 20231122 | 185600 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 7 | 20231122 | 185500 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 8 | 20231122 | 185400 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 9 | 20231122 | 185300 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 10 | 20231122 | 185200 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 11 | 20231122 | 185100 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 12 | 20231122 | 185000 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 13 | 20231122 | 184900 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 14 | 20231122 | 184800 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 15 | 20231122 | 184700 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 16 | 20231122 | 184600 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 17 | 20231122 | 184500 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 18 | 20231122 | 184400 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 19 | 20231122 | 184300 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 20 | 20231122 | 184200 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 21 | 20231122 | 184100 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 22 | 20231122 | 184000 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 23 | 20231122 | 183900 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 24 | 20231122 | 183800 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 25 | 20231122 | 183700 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 26 | 20231122 | 183600 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 27 | 20231122 | 183500 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 28 | 20231122 | 183400 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 29 | 20231122 | 183300 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 30 | 20231122 | 183200 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 31 | 20231122 | 183100 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 32 | 20231122 | 183000 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 18464 |
| 33 | 20231122 | 182900 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 34 | 20231122 | 182800 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 35 | 20231122 | 182700 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 36 | 20231122 | 182600 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 37 | 20231122 | 182500 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 38 | 20231122 | 182400 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 39 | 20231122 | 182300 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 40 | 20231122 | 182200 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 41 | 20231122 | 182100 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 42 | 20231122 | 182000 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 43 | 20231122 | 181900 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 44 | 20231122 | 181800 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 45 | 20231122 | 181700 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 46 | 20231122 | 181600 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 47 | 20231122 | 181500 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 48 | 20231122 | 181400 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 49 | 20231122 | 181300 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 50 | 20231122 | 181200 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 51 | 20231122 | 181100 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 52 | 20231122 | 181000 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 53 | 20231122 | 180900 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 54 | 20231122 | 180800 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 55 | 20231122 | 180700 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 56 | 20231122 | 180600 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 57 | 20231122 | 180500 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 58 | 20231122 | 180400 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 59 | 20231122 | 180300 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 60 | 20231122 | 180200 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 61 | 20231122 | 180100 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 62 | 20231122 | 180000 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 18464 |
| 63 | 20231122 | 175900 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 64 | 20231122 | 175800 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 65 | 20231122 | 175700 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 66 | 20231122 | 175600 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 67 | 20231122 | 175500 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 68 | 20231122 | 175400 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 69 | 20231122 | 175300 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 70 | 20231122 | 175200 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 71 | 20231122 | 175100 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 72 | 20231122 | 175000 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 73 | 20231122 | 174900 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 74 | 20231122 | 174800 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 75 | 20231122 | 174700 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 76 | 20231122 | 174600 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 77 | 20231122 | 174500 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 78 | 20231122 | 174400 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 79 | 20231122 | 174300 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 80 | 20231122 | 174200 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 81 | 20231122 | 174100 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 82 | 20231122 | 174000 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 83 | 20231122 | 173900 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 84 | 20231122 | 173800 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 85 | 20231122 | 173700 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 86 | 20231122 | 173600 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 87 | 20231122 | 173500 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 88 | 20231122 | 173400 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 89 | 20231122 | 173300 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 90 | 20231122 | 173200 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 91 | 20231122 | 173100 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 92 | 20231122 | 173000 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 18464 |
| 93 | 20231122 | 172900 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 94 | 20231122 | 172800 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 95 | 20231122 | 172700 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 96 | 20231122 | 172600 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 97 | 20231122 | 172500 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 98 | 20231122 | 172400 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 99 | 20231122 | 172300 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 100 | 20231122 | 172200 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 101 | 20231122 | 172100 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 102 | 20231122 | 172000 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 103 | 20231122 | 171900 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 104 | 20231122 | 171800 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 105 | 20231122 | 171700 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 106 | 20231122 | 171600 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 107 | 20231122 | 171500 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 108 | 20231122 | 171400 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 109 | 20231122 | 171300 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 110 | 20231122 | 171200 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 111 | 20231122 | 171100 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 112 | 20231122 | 171000 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 113 | 20231122 | 170900 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 114 | 20231122 | 170800 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 115 | 20231122 | 170700 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 116 | 20231122 | 170600 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 117 | 20231122 | 170500 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 118 | 20231122 | 170400 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 119 | 20231122 | 170300 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 120 | 20231122 | 170200 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 121 | 20231122 | 170100 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 122 | 20231122 | 170000 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 18464 |
| 123 | 20231122 | 165900 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 124 | 20231122 | 165800 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 125 | 20231122 | 165700 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 126 | 20231122 | 165600 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 127 | 20231122 | 165500 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 128 | 20231122 | 165400 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 129 | 20231122 | 165300 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 130 | 20231122 | 165200 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 131 | 20231122 | 165100 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 132 | 20231122 | 165000 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 133 | 20231122 | 164900 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 134 | 20231122 | 164800 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 135 | 20231122 | 164700 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 136 | 20231122 | 164600 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 137 | 20231122 | 164500 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 138 | 20231122 | 164400 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 139 | 20231122 | 164300 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 140 | 20231122 | 164200 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 141 | 20231122 | 164100 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 142 | 20231122 | 164000 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 143 | 20231122 | 163900 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 144 | 20231122 | 163800 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 145 | 20231122 | 163700 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 146 | 20231122 | 163600 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 147 | 20231122 | 163500 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 148 | 20231122 | 163400 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 149 | 20231122 | 163300 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 150 | 20231122 | 163200 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 151 | 20231122 | 163100 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 152 | 20231122 | 163000 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 18464 |
| 153 | 20231122 | 162900 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 154 | 20231122 | 162800 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 155 | 20231122 | 162700 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 156 | 20231122 | 162600 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 157 | 20231122 | 162500 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 158 | 20231122 | 162400 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 159 | 20231122 | 162300 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 160 | 20231122 | 162200 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 161 | 20231122 | 162100 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 162 | 20231122 | 162000 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 163 | 20231122 | 161900 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 164 | 20231122 | 161800 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 165 | 20231122 | 161700 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 166 | 20231122 | 161600 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 167 | 20231122 | 161500 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 168 | 20231122 | 161400 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 169 | 20231122 | 161300 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 170 | 20231122 | 161200 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 171 | 20231122 | 161100 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 172 | 20231122 | 161000 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 173 | 20231122 | 160900 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 174 | 20231122 | 160800 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 175 | 20231122 | 160700 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 176 | 20231122 | 160600 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 177 | 20231122 | 160500 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 178 | 20231122 | 160400 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 179 | 20231122 | 160300 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 180 | 20231122 | 160200 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 181 | 20231122 | 160100 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 182 | 20231122 | 160000 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 18464 |
| 183 | 20231122 | 155900 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 184 | 20231122 | 155800 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 185 | 20231122 | 155700 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 186 | 20231122 | 155600 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 187 | 20231122 | 155500 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 188 | 20231122 | 155400 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 189 | 20231122 | 155300 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 190 | 20231122 | 155200 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 191 | 20231122 | 155100 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 192 | 20231122 | 155000 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 193 | 20231122 | 154900 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 194 | 20231122 | 154800 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 195 | 20231122 | 154700 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 196 | 20231122 | 154600 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 197 | 20231122 | 154500 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 198 | 20231122 | 154400 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 199 | 20231122 | 154300 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 200 | 20231122 | 154200 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 201 | 20231122 | 154100 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 202 | 20231122 | 154000 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 203 | 20231122 | 153900 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 204 | 20231122 | 153800 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 205 | 20231122 | 153700 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 206 | 20231122 | 153600 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 207 | 20231122 | 153500 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 208 | 20231122 | 153400 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 209 | 20231122 | 153300 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 210 | 20231122 | 153200 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 211 | 20231122 | 153100 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 212 | 20231122 | 153000 | 82267183200 | 55400 | 55400 | 55400 | 55400 | 36928 |
| 213 | 20231122 | 152900 | 81244277600 | 55400 | 55400 | 55400 | 55400 | 0 |
| 214 | 20231122 | 152800 | 81244277600 | 55400 | 55400 | 55400 | 55400 | 0 |
| 215 | 20231122 | 152700 | 81244277600 | 55400 | 55400 | 55400 | 55400 | 0 |
| 216 | 20231122 | 152600 | 81244277600 | 55400 | 55400 | 55400 | 55400 | 0 |
| 217 | 20231122 | 152500 | 81244277600 | 55400 | 55400 | 55400 | 55400 | 0 |
| 218 | 20231122 | 152400 | 81244277600 | 55400 | 55400 | 55400 | 55400 | 0 |
| 219 | 20231122 | 152300 | 81244277600 | 55400 | 55400 | 55400 | 55400 | 0 |
| 220 | 20231122 | 152200 | 81244277600 | 55400 | 55400 | 55400 | 55400 | 0 |
| 221 | 20231122 | 152100 | 81244277600 | 55400 | 55400 | 55400 | 55400 | 0 |
| 222 | 20231122 | 152000 | 81244277600 | 55400 | 55400 | 55400 | 55400 | 0 |
| 223 | 20231122 | 151900 | 81244277600 | 55400 | 55300 | 55400 | 55300 | 6078 |
| 224 | 20231122 | 151800 | 80907796900 | 55400 | 55300 | 55400 | 55300 | 3158 |
| 225 | 20231122 | 151700 | 80732981400 | 55400 | 55400 | 55400 | 55300 | 2775 |
| 226 | 20231122 | 151600 | 80579486300 | 55300 | 55300 | 55400 | 55200 | 3630 |
| 227 | 20231122 | 151500 | 80378781800 | 55300 | 55400 | 55400 | 55300 | 4900 |
| 228 | 20231122 | 151400 | 80107703800 | 55400 | 55300 | 55400 | 55300 | 6136 |
| 229 | 20231122 | 151300 | 79768208500 | 55300 | 55300 | 55300 | 55200 | 4994 |
| 230 | 20231122 | 151200 | 79492108600 | 55300 | 55300 | 55300 | 55200 | 1484 |
| 231 | 20231122 | 151100 | 79410099800 | 55200 | 55300 | 55300 | 55200 | 1096 |
| 232 | 20231122 | 151000 | 79349576300 | 55300 | 55300 | 55300 | 55200 | 1310 |
| 233 | 20231122 | 150900 | 79277167300 | 55300 | 55300 | 55400 | 55200 | 8217 |
| 234 | 20231122 | 150800 | 78822785400 | 55300 | 55300 | 55400 | 55300 | 3999 |
| 235 | 20231122 | 150700 | 78601615100 | 55300 | 55400 | 55400 | 55300 | 1303 |
| 236 | 20231122 | 150600 | 78529502600 | 55400 | 55300 | 55400 | 55300 | 1573 |
| 237 | 20231122 | 150500 | 78442436000 | 55300 | 55300 | 55400 | 55300 | 3666 |
| 238 | 20231122 | 150400 | 78239681700 | 55400 | 55300 | 55400 | 55300 | 2369 |
| 239 | 20231122 | 150300 | 78108633600 | 55300 | 55300 | 55400 | 55300 | 2198 |
| 240 | 20231122 | 150200 | 77987028000 | 55400 | 55300 | 55400 | 55300 | 3713 |
| 241 | 20231122 | 150100 | 77781635400 | 55300 | 55400 | 55400 | 55300 | 2198 |
| 242 | 20231122 | 150000 | 77659954100 | 55400 | 55400 | 55400 | 55300 | 1879 |
| 243 | 20231122 | 145900 | 77555911700 | 55400 | 55300 | 55400 | 55300 | 874 |
| 244 | 20231122 | 145800 | 77507560500 | 55300 | 55400 | 55400 | 55300 | 484 |
| 245 | 20231122 | 145700 | 77480772800 | 55400 | 55400 | 55400 | 55300 | 3600 |
| 246 | 20231122 | 145600 | 77281506300 | 55400 | 55400 | 55400 | 55300 | 2549 |
| 247 | 20231122 | 145500 | 77140503700 | 55400 | 55300 | 55400 | 55300 | 272 |
| 248 | 20231122 | 145400 | 77125455200 | 55300 | 55300 | 55400 | 55200 | 12141 |
| 249 | 20231122 | 145300 | 76454113100 | 55200 | 55300 | 55300 | 55200 | 657 |
| 250 | 20231122 | 145200 | 76417822700 | 55300 | 55200 | 55300 | 55200 | 931 |
| 251 | 20231122 | 145100 | 76366421900 | 55300 | 55200 | 55300 | 55200 | 2445 |
| 252 | 20231122 | 145000 | 76231315400 | 55200 | 55200 | 55300 | 55200 | 858 |
| 253 | 20231122 | 144900 | 76183945400 | 55200 | 55200 | 55300 | 55200 | 659 |
| 254 | 20231122 | 144800 | 76147557800 | 55200 | 55300 | 55300 | 55200 | 948 |
| 255 | 20231122 | 144700 | 76095213200 | 55200 | 55300 | 55300 | 55200 | 813 |
| 256 | 20231122 | 144600 | 76050323100 | 55200 | 55200 | 55300 | 55200 | 2312 |
| 257 | 20231122 | 144500 | 75922695500 | 55200 | 55300 | 55300 | 55200 | 301 |
| 258 | 20231122 | 144400 | 75906065900 | 55300 | 55300 | 55300 | 55200 | 592 |
| 259 | 20231122 | 144300 | 75873383000 | 55200 | 55300 | 55300 | 55200 | 622 |
| 260 | 20231122 | 144200 | 75839041900 | 55300 | 55300 | 55300 | 55200 | 5006 |
| 261 | 20231122 | 144100 | 75562227400 | 55300 | 55300 | 55300 | 55300 | 534 |
| 262 | 20231122 | 144000 | 75532697200 | 55300 | 55300 | 55400 | 55300 | 192 |
| 263 | 20231122 | 143900 | 75522078000 | 55400 | 55400 | 55400 | 55300 | 1401 |
| 264 | 20231122 | 143800 | 75444493900 | 55400 | 55400 | 55400 | 55300 | 921 |
| 265 | 20231122 | 143700 | 75393523800 | 55400 | 55300 | 55400 | 55300 | 874 |
| 266 | 20231122 | 143600 | 75345135600 | 55300 | 55300 | 55400 | 55200 | 3543 |
| 267 | 20231122 | 143500 | 75149212400 | 55300 | 55300 | 55300 | 55200 | 655 |
| 268 | 20231122 | 143400 | 75113024000 | 55300 | 55300 | 55300 | 55200 | 2031 |
| 269 | 20231122 | 143300 | 75000774700 | 55300 | 55200 | 55300 | 55200 | 1042 |
| 270 | 20231122 | 143200 | 74943224400 | 55200 | 55200 | 55300 | 55200 | 1003 |
| 271 | 20231122 | 143100 | 74887849000 | 55200 | 55200 | 55300 | 55100 | 2547 |
| 272 | 20231122 | 143000 | 74747283700 | 55200 | 55100 | 55200 | 55100 | 1030 |
| 273 | 20231122 | 142900 | 74690503000 | 55200 | 55200 | 55300 | 55100 | 4062 |
| 274 | 20231122 | 142800 | 74466282900 | 55200 | 55200 | 55300 | 55200 | 368 |
| 275 | 20231122 | 142700 | 74445940500 | 55300 | 55100 | 55300 | 55100 | 4705 |
| 276 | 20231122 | 142600 | 74186437000 | 55200 | 55100 | 55200 | 55100 | 1166 |
| 277 | 20231122 | 142500 | 74122182900 | 55200 | 55100 | 55200 | 55100 | 1614 |
| 278 | 20231122 | 142400 | 74033236600 | 55200 | 55200 | 55300 | 55200 | 2506 |
| 279 | 20231122 | 142300 | 73894898300 | 55200 | 55200 | 55300 | 55200 | 1679 |
| 280 | 20231122 | 142200 | 73802212300 | 55300 | 55100 | 55300 | 55100 | 4098 |
| 281 | 20231122 | 142100 | 73576005000 | 55200 | 55100 | 55200 | 55100 | 1414 |
| 282 | 20231122 | 142000 | 73498037200 | 55200 | 55200 | 55200 | 55100 | 3418 |
| 283 | 20231122 | 141900 | 73309434800 | 55200 | 55300 | 55300 | 55200 | 1887 |
| 284 | 20231122 | 141800 | 73205247200 | 55200 | 55300 | 55300 | 55200 | 1571 |
| 285 | 20231122 | 141700 | 73118501500 | 55300 | 55400 | 55400 | 55200 | 7749 |
| 286 | 20231122 | 141600 | 72689955300 | 55400 | 55400 | 55400 | 55300 | 1715 |
| 287 | 20231122 | 141500 | 72594976400 | 55300 | 55300 | 55500 | 55300 | 8369 |
| 288 | 20231122 | 141400 | 72131433400 | 55400 | 55300 | 55400 | 55300 | 984 |
| 289 | 20231122 | 141300 | 72076959500 | 55300 | 55400 | 55400 | 55300 | 2244 |
| 290 | 20231122 | 141200 | 71952668600 | 55400 | 55400 | 55400 | 55300 | 680 |
| 291 | 20231122 | 141100 | 71915016800 | 55400 | 55300 | 55400 | 55300 | 696 |
| 292 | 20231122 | 141000 | 71876499300 | 55300 | 55300 | 55400 | 55300 | 431 |
| 293 | 20231122 | 140900 | 71852662000 | 55300 | 55400 | 55400 | 55300 | 2339 |
| 294 | 20231122 | 140800 | 71723311800 | 55300 | 55300 | 55400 | 55300 | 723 |
| 295 | 20231122 | 140700 | 71683304400 | 55400 | 55300 | 55400 | 55300 | 722 |
| 296 | 20231122 | 140600 | 71643354300 | 55300 | 55400 | 55400 | 55300 | 2463 |
| 297 | 20231122 | 140500 | 71506945700 | 55400 | 55300 | 55400 | 55300 | 2347 |
| 298 | 20231122 | 140400 | 71377068600 | 55300 | 55300 | 55400 | 55300 | 1428 |
| 299 | 20231122 | 140300 | 71298093300 | 55300 | 55300 | 55400 | 55300 | 1588 |
| 300 | 20231122 | 140200 | 71210250100 | 55400 | 55300 | 55400 | 55300 | 977 |
| 301 | 20231122 | 140100 | 71156199200 | 55300 | 55300 | 55400 | 55300 | 783 |
| 302 | 20231122 | 140000 | 71112899200 | 55300 | 55300 | 55400 | 55300 | 3099 |
| 303 | 20231122 | 135900 | 70941494300 | 55300 | 55300 | 55400 | 55300 | 681 |
| 304 | 20231122 | 135800 | 70903789200 | 55300 | 55500 | 55500 | 55300 | 3140 |
| 305 | 20231122 | 135700 | 70729750800 | 55500 | 55400 | 55500 | 55400 | 1556 |
| 306 | 20231122 | 135600 | 70643511300 | 55500 | 55400 | 55500 | 55400 | 939 |
| 307 | 20231122 | 135500 | 70591488700 | 55400 | 55400 | 55500 | 55400 | 1121 |
| 308 | 20231122 | 135400 | 70529383700 | 55500 | 55400 | 55500 | 55400 | 1642 |
| 309 | 20231122 | 135300 | 70438256900 | 55500 | 55400 | 55500 | 55400 | 472 |
| 310 | 20231122 | 135200 | 70412083000 | 55500 | 55500 | 55600 | 55500 | 1041 |
| 311 | 20231122 | 135100 | 70354301200 | 55600 | 55500 | 55600 | 55500 | 1037 |
| 312 | 20231122 | 135000 | 70296746700 | 55500 | 55500 | 55500 | 55400 | 2419 |
| 313 | 20231122 | 134900 | 70162492300 | 55500 | 55500 | 55600 | 55500 | 2201 |
| 314 | 20231122 | 134800 | 70040336100 | 55500 | 55500 | 55600 | 55500 | 452 |
| 315 | 20231122 | 134700 | 70015246400 | 55500 | 55600 | 55600 | 55500 | 732 |
| 316 | 20231122 | 134600 | 69974609700 | 55500 | 55600 | 55600 | 55500 | 1065 |
| 317 | 20231122 | 134500 | 69915445000 | 55600 | 55600 | 55600 | 55500 | 723 |
| 318 | 20231122 | 134400 | 69875300300 | 55600 | 55600 | 55600 | 55500 | 625 |
| 319 | 20231122 | 134300 | 69840594800 | 55500 | 55700 | 55700 | 55500 | 4273 |
| 320 | 20231122 | 134200 | 69603031500 | 55700 | 55600 | 55700 | 55600 | 581 |
| 321 | 20231122 | 134100 | 69570699200 | 55600 | 55600 | 55700 | 55600 | 1509 |
| 322 | 20231122 | 134000 | 69486740600 | 55700 | 55600 | 55700 | 55600 | 4224 |
| 323 | 20231122 | 133900 | 69251643800 | 55600 | 55600 | 55700 | 55500 | 3159 |
| 324 | 20231122 | 133800 | 69076005800 | 55600 | 55600 | 55600 | 55500 | 2556 |
| 325 | 20231122 | 133700 | 68933908500 | 55600 | 55600 | 55600 | 55500 | 2160 |
| 326 | 20231122 | 133600 | 68813821800 | 55600 | 55400 | 55600 | 55400 | 1406 |
| 327 | 20231122 | 133500 | 68735778700 | 55400 | 55500 | 55500 | 55400 | 1470 |
| 328 | 20231122 | 133400 | 68654202100 | 55500 | 55400 | 55500 | 55400 | 974 |
| 329 | 20231122 | 133300 | 68600151800 | 55400 | 55400 | 55500 | 55400 | 4502 |
| 330 | 20231122 | 133200 | 68350716700 | 55400 | 55300 | 55400 | 55300 | 1311 |
| 331 | 20231122 | 133100 | 68278107500 | 55300 | 55300 | 55400 | 55300 | 1199 |
| 332 | 20231122 | 133000 | 68211735500 | 55300 | 55300 | 55400 | 55300 | 2469 |
| 333 | 20231122 | 132900 | 68075132000 | 55300 | 55400 | 55400 | 55300 | 353 |
| 334 | 20231122 | 132800 | 68055590300 | 55400 | 55400 | 55400 | 55300 | 846 |
| 335 | 20231122 | 132700 | 68008782000 | 55300 | 55300 | 55400 | 55300 | 961 |
| 336 | 20231122 | 132600 | 67955576500 | 55300 | 55400 | 55400 | 55300 | 606 |
| 337 | 20231122 | 132500 | 67922040900 | 55400 | 55400 | 55400 | 55300 | 769 |
| 338 | 20231122 | 132400 | 67879499500 | 55400 | 55400 | 55400 | 55300 | 334 |
| 339 | 20231122 | 132300 | 67860998700 | 55400 | 55300 | 55400 | 55200 | 969 |
| 340 | 20231122 | 132200 | 67807396300 | 55300 | 55300 | 55300 | 55200 | 312 |
| 341 | 20231122 | 132100 | 67790143900 | 55200 | 55200 | 55300 | 55200 | 357 |
| 342 | 20231122 | 132000 | 67770427300 | 55300 | 55400 | 55400 | 55300 | 4192 |
| 343 | 20231122 | 131900 | 67538463100 | 55400 | 55400 | 55400 | 55300 | 2403 |
| 344 | 20231122 | 131800 | 67405345200 | 55400 | 55400 | 55400 | 55300 | 2703 |
| 345 | 20231122 | 131700 | 67255599600 | 55400 | 55400 | 55400 | 55300 | 521 |
| 346 | 20231122 | 131600 | 67226737400 | 55400 | 55400 | 55400 | 55300 | 1337 |
| 347 | 20231122 | 131500 | 67152728600 | 55400 | 55300 | 55400 | 55300 | 1550 |
| 348 | 20231122 | 131400 | 67066965900 | 55300 | 55200 | 55300 | 55200 | 2526 |
| 349 | 20231122 | 131300 | 66927415400 | 55200 | 55200 | 55200 | 55100 | 663 |
| 350 | 20231122 | 131200 | 66890830400 | 55200 | 55200 | 55200 | 55100 | 1324 |
| 351 | 20231122 | 131100 | 66817786600 | 55200 | 55100 | 55200 | 55000 | 9043 |
| 352 | 20231122 | 131000 | 66319525300 | 55100 | 55100 | 55100 | 55000 | 568 |
| 353 | 20231122 | 130900 | 66288269300 | 55100 | 55100 | 55100 | 55000 | 748 |
| 354 | 20231122 | 130800 | 66247086400 | 55100 | 55100 | 55100 | 55000 | 2035 |
| 355 | 20231122 | 130700 | 66134970600 | 55000 | 55100 | 55100 | 55000 | 1940 |
| 356 | 20231122 | 130600 | 66028261700 | 55000 | 55000 | 55000 | 55000 | 1162 |
| 357 | 20231122 | 130500 | 65964351700 | 55000 | 55100 | 55100 | 55000 | 3605 |
| 358 | 20231122 | 130400 | 65765846000 | 55100 | 55000 | 55100 | 55000 | 1711 |
| 359 | 20231122 | 130300 | 65671714400 | 55000 | 55000 | 55100 | 55000 | 1312 |
| 360 | 20231122 | 130200 | 65599539800 | 55000 | 55000 | 55100 | 55000 | 924 |
| 361 | 20231122 | 130100 | 65548711300 | 55100 | 55100 | 55100 | 55000 | 1476 |
| 362 | 20231122 | 130000 | 65467513900 | 55000 | 55100 | 55200 | 55000 | 3666 |
| 363 | 20231122 | 125900 | 65265526000 | 55100 | 55100 | 55200 | 55100 | 182 |
| 364 | 20231122 | 125800 | 65255497700 | 55100 | 55200 | 55200 | 55000 | 11921 |
| 365 | 20231122 | 125700 | 64598652900 | 55200 | 55200 | 55200 | 55100 | 928 |
| 366 | 20231122 | 125600 | 64547436900 | 55200 | 55100 | 55200 | 55100 | 436 |
| 367 | 20231122 | 125500 | 64523381700 | 55200 | 55200 | 55200 | 55100 | 3120 |
| 368 | 20231122 | 125400 | 64351213100 | 55200 | 55200 | 55200 | 55100 | 693 |
| 369 | 20231122 | 125300 | 64313001300 | 55200 | 55100 | 55200 | 55100 | 573 |
| 370 | 20231122 | 125200 | 64281391600 | 55200 | 55200 | 55200 | 55100 | 913 |
| 371 | 20231122 | 125100 | 64231058400 | 55200 | 55100 | 55200 | 55100 | 1255 |
| 372 | 20231122 | 125000 | 64161856600 | 55100 | 55100 | 55200 | 55100 | 335 |
| 373 | 20231122 | 124900 | 64143377000 | 55200 | 55100 | 55200 | 55100 | 1768 |
| 374 | 20231122 | 124800 | 64045918100 | 55100 | 55200 | 55200 | 55100 | 574 |
| 375 | 20231122 | 124700 | 64014273600 | 55200 | 55200 | 55200 | 55100 | 1507 |
| 376 | 20231122 | 124600 | 63931160500 | 55100 | 55200 | 55200 | 55100 | 958 |
| 377 | 20231122 | 124500 | 63878358300 | 55200 | 55200 | 55200 | 55100 | 1305 |
| 378 | 20231122 | 124400 | 63806403400 | 55200 | 55100 | 55200 | 55100 | 664 |
| 379 | 20231122 | 124300 | 63769792900 | 55200 | 55200 | 55200 | 55100 | 318 |
| 380 | 20231122 | 124200 | 63752249600 | 55200 | 55100 | 55200 | 55100 | 609 |
| 381 | 20231122 | 124100 | 63718646000 | 55100 | 55200 | 55200 | 55100 | 1925 |
| 382 | 20231122 | 124000 | 63612573300 | 55200 | 55100 | 55200 | 55100 | 971 |
| 383 | 20231122 | 123900 | 63559062500 | 55100 | 55200 | 55200 | 55100 | 4437 |
| 384 | 20231122 | 123800 | 63314545200 | 55200 | 55200 | 55200 | 55100 | 2006 |
| 385 | 20231122 | 123700 | 63203933500 | 55200 | 55200 | 55200 | 55100 | 1539 |
| 386 | 20231122 | 123600 | 63118990600 | 55200 | 55300 | 55300 | 55100 | 7038 |
| 387 | 20231122 | 123500 | 62730508700 | 55300 | 55200 | 55300 | 55200 | 1371 |
| 388 | 20231122 | 123400 | 62654737900 | 55300 | 55300 | 55300 | 55200 | 9216 |
| 389 | 20231122 | 123300 | 62145142200 | 55400 | 55400 | 55400 | 55300 | 1208 |
| 390 | 20231122 | 123200 | 62078308200 | 55400 | 55300 | 55400 | 55300 | 608 |
| 391 | 20231122 | 123100 | 62044643200 | 55300 | 55300 | 55400 | 55300 | 595 |
| 392 | 20231122 | 123000 | 62011734000 | 55400 | 55400 | 55400 | 55300 | 656 |
| 393 | 20231122 | 122900 | 61975449800 | 55400 | 55400 | 55400 | 55300 | 661 |
| 394 | 20231122 | 122800 | 61938843900 | 55400 | 55300 | 55400 | 55300 | 1444 |
| 395 | 20231122 | 122700 | 61858942100 | 55400 | 55300 | 55400 | 55300 | 1207 |
| 396 | 20231122 | 122600 | 61792130600 | 55300 | 55300 | 55400 | 55300 | 1125 |
| 397 | 20231122 | 122500 | 61729917600 | 55300 | 55400 | 55400 | 55300 | 1933 |
| 398 | 20231122 | 122400 | 61622991400 | 55400 | 55300 | 55400 | 55300 | 2165 |
| 399 | 20231122 | 122300 | 61503127200 | 55400 | 55300 | 55400 | 55300 | 1701 |
| 400 | 20231122 | 122200 | 61409049500 | 55300 | 55400 | 55400 | 55300 | 676 |
| 401 | 20231122 | 122100 | 61371625700 | 55400 | 55400 | 55400 | 55300 | 926 |
| 402 | 20231122 | 122000 | 61320389200 | 55300 | 55400 | 55400 | 55300 | 698 |
| 403 | 20231122 | 121900 | 61281744400 | 55400 | 55400 | 55400 | 55300 | 257 |
| 404 | 20231122 | 121800 | 61267525600 | 55400 | 55400 | 55400 | 55300 | 1555 |
| 405 | 20231122 | 121700 | 61181445900 | 55400 | 55400 | 55400 | 55300 | 526 |
| 406 | 20231122 | 121600 | 61152356000 | 55300 | 55300 | 55400 | 55300 | 706 |
| 407 | 20231122 | 121500 | 61113305000 | 55400 | 55400 | 55400 | 55300 | 943 |
| 408 | 20231122 | 121400 | 61061133200 | 55400 | 55300 | 55400 | 55300 | 785 |
| 409 | 20231122 | 121300 | 61017680300 | 55300 | 55300 | 55400 | 55300 | 1097 |
| 410 | 20231122 | 121200 | 60956951800 | 55300 | 55400 | 55400 | 55300 | 1116 |
| 411 | 20231122 | 121100 | 60895182100 | 55400 | 55400 | 55500 | 55300 | 11421 |
| 412 | 20231122 | 121000 | 60263259600 | 55400 | 55500 | 55500 | 55400 | 1927 |
| 413 | 20231122 | 120900 | 60156369600 | 55500 | 55500 | 55500 | 55500 | 1221 |
| 414 | 20231122 | 120800 | 60088604100 | 55500 | 55400 | 55600 | 55400 | 740 |
| 415 | 20231122 | 120700 | 60047523000 | 55500 | 55500 | 55500 | 55400 | 2436 |
| 416 | 20231122 | 120600 | 59912340500 | 55400 | 55500 | 55500 | 55400 | 2572 |
| 417 | 20231122 | 120500 | 59769622400 | 55500 | 55400 | 55500 | 55400 | 686 |
| 418 | 20231122 | 120400 | 59731603200 | 55400 | 55400 | 55400 | 55300 | 4571 |
| 419 | 20231122 | 120300 | 59478463200 | 55400 | 55500 | 55500 | 55400 | 3188 |
| 420 | 20231122 | 120200 | 59301844900 | 55500 | 55500 | 55600 | 55400 | 3342 |
| 421 | 20231122 | 120100 | 59116403800 | 55500 | 55500 | 55600 | 55500 | 1016 |
| 422 | 20231122 | 120000 | 59059995200 | 55600 | 55500 | 55600 | 55500 | 1715 |
| 423 | 20231122 | 115900 | 58964796700 | 55600 | 55500 | 55600 | 55500 | 383 |
| 424 | 20231122 | 115800 | 58943529300 | 55500 | 55500 | 55600 | 55500 | 1088 |
| 425 | 20231122 | 115700 | 58883121500 | 55600 | 55600 | 55600 | 55500 | 1121 |
| 426 | 20231122 | 115600 | 58820896300 | 55600 | 55600 | 55600 | 55500 | 1289 |
| 427 | 20231122 | 115500 | 58749284000 | 55600 | 55500 | 55600 | 55500 | 146 |
| 428 | 20231122 | 115400 | 58741166500 | 55600 | 55700 | 55700 | 55500 | 1416 |
| 429 | 20231122 | 115300 | 58662460400 | 55600 | 55600 | 55700 | 55600 | 1279 |
| 430 | 20231122 | 115200 | 58591335100 | 55700 | 55600 | 55700 | 55600 | 1039 |
| 431 | 20231122 | 115100 | 58533553700 | 55600 | 55700 | 55700 | 55600 | 694 |
| 432 | 20231122 | 115000 | 58494964500 | 55700 | 55800 | 55800 | 55600 | 6342 |
| 433 | 20231122 | 114900 | 58141720900 | 55800 | 55800 | 55800 | 55700 | 503 |
| 434 | 20231122 | 114800 | 58113655900 | 55700 | 55700 | 55800 | 55700 | 1686 |
| 435 | 20231122 | 114700 | 58019635200 | 55800 | 55800 | 55800 | 55700 | 1460 |
| 436 | 20231122 | 114600 | 57938193500 | 55800 | 55700 | 55800 | 55700 | 2595 |
| 437 | 20231122 | 114500 | 57793503800 | 55800 | 55800 | 55800 | 55700 | 765 |
| 438 | 20231122 | 114400 | 57750832000 | 55800 | 55900 | 55900 | 55700 | 983 |
| 439 | 20231122 | 114300 | 57695961500 | 55900 | 56000 | 56100 | 55800 | 10451 |
| 440 | 20231122 | 114200 | 57111578600 | 56000 | 56000 | 56000 | 55900 | 28174 |
| 441 | 20231122 | 114100 | 55534606400 | 56000 | 55900 | 56000 | 55900 | 2112 |
| 442 | 20231122 | 114000 | 55416362800 | 56000 | 55900 | 56000 | 55800 | 15639 |
| 443 | 20231122 | 113900 | 54541425600 | 55900 | 55800 | 55900 | 55800 | 4026 |
| 444 | 20231122 | 113800 | 54316384100 | 55900 | 55700 | 55900 | 55700 | 14202 |
| 445 | 20231122 | 113700 | 53523560100 | 55700 | 55800 | 55800 | 55700 | 1511 |
| 446 | 20231122 | 113600 | 53439274800 | 55800 | 55800 | 55800 | 55700 | 547 |
| 447 | 20231122 | 113500 | 53408762500 | 55800 | 55800 | 55800 | 55700 | 735 |
| 448 | 20231122 | 113400 | 53367758000 | 55800 | 55800 | 55800 | 55700 | 659 |
| 449 | 20231122 | 113300 | 53331000500 | 55700 | 55800 | 55800 | 55700 | 671 |
| 450 | 20231122 | 113200 | 53293576000 | 55800 | 55700 | 55800 | 55600 | 6724 |
| 451 | 20231122 | 113100 | 52918999000 | 55700 | 55700 | 55700 | 55600 | 762 |
| 452 | 20231122 | 113000 | 52876562600 | 55700 | 55700 | 55700 | 55600 | 658 |
| 453 | 20231122 | 112900 | 52839915800 | 55700 | 55700 | 55700 | 55600 | 809 |
| 454 | 20231122 | 112800 | 52794884700 | 55700 | 55600 | 55700 | 55600 | 691 |
| 455 | 20231122 | 112700 | 52756407900 | 55700 | 55700 | 55700 | 55600 | 452 |
| 456 | 20231122 | 112600 | 52731247800 | 55700 | 55600 | 55700 | 55600 | 375 |
| 457 | 20231122 | 112500 | 52710393000 | 55600 | 55600 | 55600 | 55500 | 2232 |
| 458 | 20231122 | 112400 | 52586437000 | 55600 | 55600 | 55700 | 55500 | 2702 |
| 459 | 20231122 | 112300 | 52436289200 | 55600 | 55600 | 55700 | 55500 | 2430 |
| 460 | 20231122 | 112200 | 52301192500 | 55600 | 55700 | 55700 | 55600 | 1936 |
| 461 | 20231122 | 112100 | 52193480000 | 55700 | 55800 | 55800 | 55700 | 9880 |
| 462 | 20231122 | 112000 | 51643091500 | 55800 | 55800 | 55900 | 55700 | 4232 |
| 463 | 20231122 | 111900 | 51406928700 | 55800 | 55800 | 55900 | 55700 | 9517 |
| 464 | 20231122 | 111800 | 50875861400 | 55700 | 55800 | 55800 | 55700 | 5430 |
| 465 | 20231122 | 111700 | 50572883300 | 55800 | 55800 | 55800 | 55700 | 1828 |
| 466 | 20231122 | 111600 | 50470903500 | 55800 | 55800 | 55800 | 55700 | 1772 |
| 467 | 20231122 | 111500 | 50372036300 | 55800 | 55600 | 55800 | 55600 | 5706 |
| 468 | 20231122 | 111400 | 50054063000 | 55700 | 55700 | 55700 | 55600 | 7785 |
| 469 | 20231122 | 111300 | 49620451200 | 55700 | 55600 | 55700 | 55500 | 4691 |
| 470 | 20231122 | 111200 | 49359635700 | 55600 | 55600 | 55600 | 55500 | 1924 |
| 471 | 20231122 | 111100 | 49252779600 | 55600 | 55600 | 55600 | 55500 | 3110 |
| 472 | 20231122 | 111000 | 49079924300 | 55600 | 55500 | 55600 | 55500 | 354 |
| 473 | 20231122 | 110900 | 49060258400 | 55500 | 55600 | 55600 | 55500 | 1045 |
| 474 | 20231122 | 110800 | 49002167000 | 55500 | 55500 | 55600 | 55500 | 1411 |
| 475 | 20231122 | 110700 | 48923779900 | 55500 | 55600 | 55700 | 55500 | 1497 |
| 476 | 20231122 | 110600 | 48840553800 | 55600 | 55700 | 55700 | 55600 | 1707 |
| 477 | 20231122 | 110500 | 48745621200 | 55600 | 55600 | 55700 | 55600 | 4363 |
| 478 | 20231122 | 110400 | 48502913500 | 55700 | 55700 | 55700 | 55600 | 1308 |
| 479 | 20231122 | 110300 | 48430070400 | 55700 | 55600 | 55700 | 55600 | 2159 |
| 480 | 20231122 | 110200 | 48310017500 | 55600 | 55600 | 55700 | 55500 | 2872 |
| 481 | 20231122 | 110100 | 48150353200 | 55700 | 55500 | 55700 | 55500 | 3213 |
| 482 | 20231122 | 110000 | 47971663100 | 55500 | 55600 | 55600 | 55500 | 4245 |
| 483 | 20231122 | 105900 | 47735712600 | 55600 | 55600 | 55700 | 55500 | 3129 |
| 484 | 20231122 | 105800 | 47561731000 | 55600 | 55700 | 55700 | 55600 | 3305 |
| 485 | 20231122 | 105700 | 47377946300 | 55700 | 55600 | 55700 | 55600 | 1699 |
| 486 | 20231122 | 105600 | 47283358600 | 55600 | 55500 | 55700 | 55500 | 3592 |
| 487 | 20231122 | 105500 | 47083754100 | 55500 | 55400 | 55600 | 55400 | 5739 |
| 488 | 20231122 | 105400 | 46765294600 | 55400 | 55400 | 55500 | 55300 | 2881 |
| 489 | 20231122 | 105300 | 46605728500 | 55400 | 55400 | 55500 | 55400 | 891 |
| 490 | 20231122 | 105200 | 46556355700 | 55400 | 55400 | 55500 | 55400 | 2442 |
| 491 | 20231122 | 105100 | 46421065100 | 55400 | 55500 | 55500 | 55400 | 767 |
| 492 | 20231122 | 105000 | 46378563300 | 55400 | 55500 | 55500 | 55400 | 2234 |
| 493 | 20231122 | 104900 | 46254697800 | 55500 | 55400 | 55500 | 55400 | 1328 |
| 494 | 20231122 | 104800 | 46181052400 | 55400 | 55500 | 55500 | 55400 | 726 |
| 495 | 20231122 | 104700 | 46140791000 | 55500 | 55500 | 55500 | 55400 | 1512 |
| 496 | 20231122 | 104600 | 46056936400 | 55500 | 55500 | 55600 | 55400 | 2224 |
| 497 | 20231122 | 104500 | 45933529500 | 55500 | 55600 | 55600 | 55500 | 2962 |
| 498 | 20231122 | 104400 | 45768915100 | 55600 | 55700 | 55700 | 55500 | 3422 |
| 499 | 20231122 | 104300 | 45578620800 | 55600 | 55700 | 55700 | 55600 | 3558 |
| 500 | 20231122 | 104200 | 45380545700 | 55600 | 55400 | 55700 | 55400 | 15214 |
| 501 | 20231122 | 104100 | 44535554100 | 55400 | 55500 | 55500 | 55400 | 1774 |
| 502 | 20231122 | 104000 | 44437224800 | 55400 | 55400 | 55500 | 55400 | 1633 |
| 503 | 20231122 | 103900 | 44346687500 | 55400 | 55400 | 55400 | 55300 | 2712 |
| 504 | 20231122 | 103800 | 44196508200 | 55400 | 55400 | 55400 | 55300 | 2965 |
| 505 | 20231122 | 103700 | 44032325200 | 55400 | 55300 | 55400 | 55300 | 3722 |
| 506 | 20231122 | 103600 | 43826322000 | 55300 | 55100 | 55300 | 55100 | 3807 |
| 507 | 20231122 | 103500 | 43616356400 | 55100 | 55000 | 55100 | 55000 | 3865 |
| 508 | 20231122 | 103400 | 43403470000 | 55000 | 55000 | 55100 | 55000 | 1127 |
| 509 | 20231122 | 103300 | 43341443400 | 55100 | 55000 | 55100 | 55000 | 2811 |
| 510 | 20231122 | 103200 | 43186807600 | 55000 | 55100 | 55100 | 55000 | 6181 |
| 511 | 20231122 | 103100 | 42846682000 | 55100 | 55200 | 55200 | 55100 | 813 |
| 512 | 20231122 | 103000 | 42801878900 | 55100 | 55100 | 55100 | 55100 | 1153 |
| 513 | 20231122 | 102900 | 42738348600 | 55100 | 55100 | 55100 | 55000 | 1681 |
| 514 | 20231122 | 102800 | 42645735100 | 55100 | 55100 | 55200 | 55000 | 1897 |
| 515 | 20231122 | 102700 | 42541263400 | 55100 | 55000 | 55200 | 55000 | 4466 |
| 516 | 20231122 | 102600 | 42295189200 | 55000 | 55000 | 55100 | 55000 | 1820 |
| 517 | 20231122 | 102500 | 42195045100 | 55100 | 55100 | 55200 | 55000 | 1277 |
| 518 | 20231122 | 102400 | 42124745000 | 55100 | 55100 | 55200 | 55100 | 3145 |
| 519 | 20231122 | 102300 | 41951455400 | 55200 | 55100 | 55200 | 55100 | 5961 |
| 520 | 20231122 | 102200 | 41622957600 | 55200 | 55200 | 55300 | 55100 | 3398 |
| 521 | 20231122 | 102100 | 41435417000 | 55200 | 55200 | 55300 | 55200 | 3195 |
| 522 | 20231122 | 102000 | 41259009200 | 55200 | 55300 | 55400 | 55100 | 8496 |
| 523 | 20231122 | 101900 | 40789706800 | 55300 | 55400 | 55500 | 55300 | 6399 |
| 524 | 20231122 | 101800 | 40435257100 | 55400 | 55500 | 55500 | 55400 | 2909 |
| 525 | 20231122 | 101700 | 40274037700 | 55400 | 55500 | 55500 | 55400 | 4102 |
| 526 | 20231122 | 101600 | 40046412200 | 55500 | 55400 | 55500 | 55400 | 1028 |
| 527 | 20231122 | 101500 | 39989407200 | 55400 | 55500 | 55500 | 55400 | 1163 |
| 528 | 20231122 | 101400 | 39924960600 | 55400 | 55400 | 55500 | 55300 | 5010 |
| 529 | 20231122 | 101300 | 39647519000 | 55400 | 55400 | 55400 | 55300 | 724 |
| 530 | 20231122 | 101200 | 39607436200 | 55300 | 55300 | 55400 | 55300 | 3708 |
| 531 | 20231122 | 101100 | 39402346400 | 55400 | 55300 | 55400 | 55300 | 3450 |
| 532 | 20231122 | 101000 | 39211436800 | 55300 | 55400 | 55500 | 55200 | 6057 |
| 533 | 20231122 | 100900 | 38876100800 | 55400 | 55400 | 55500 | 55200 | 5816 |
| 534 | 20231122 | 100800 | 38554329300 | 55400 | 55500 | 55500 | 55300 | 6572 |
| 535 | 20231122 | 100700 | 38189998000 | 55500 | 55300 | 55600 | 55300 | 13800 |
| 536 | 20231122 | 100600 | 37424496200 | 55300 | 55300 | 55300 | 55200 | 6791 |
| 537 | 20231122 | 100500 | 37049085800 | 55300 | 55200 | 55300 | 55100 | 8661 |
| 538 | 20231122 | 100400 | 36570669700 | 55200 | 55200 | 55300 | 55100 | 3276 |
| 539 | 20231122 | 100300 | 36389860100 | 55200 | 55300 | 55300 | 55200 | 1110 |
| 540 | 20231122 | 100200 | 36328543000 | 55300 | 55100 | 55300 | 55000 | 3767 |
| 541 | 20231122 | 100100 | 36120790200 | 55100 | 54900 | 55100 | 54900 | 7840 |
| 542 | 20231122 | 100000 | 35689742100 | 54900 | 54900 | 55000 | 54900 | 2745 |
| 543 | 20231122 | 095900 | 35539014200 | 54800 | 54900 | 54900 | 54800 | 2216 |
| 544 | 20231122 | 095800 | 35417497900 | 54900 | 55000 | 55000 | 54900 | 5262 |
| 545 | 20231122 | 095700 | 35128612600 | 54900 | 54900 | 55000 | 54900 | 1604 |
| 546 | 20231122 | 095600 | 35040512900 | 55000 | 55000 | 55000 | 54900 | 1257 |
| 547 | 20231122 | 095500 | 34971484500 | 55000 | 54900 | 55000 | 54900 | 1701 |
| 548 | 20231122 | 095400 | 34878038000 | 54900 | 54900 | 55000 | 54900 | 4503 |
| 549 | 20231122 | 095300 | 34630820400 | 54900 | 55200 | 55200 | 54800 | 9680 |
| 550 | 20231122 | 095200 | 34098413100 | 55200 | 55100 | 55300 | 55100 | 5886 |
| 551 | 20231122 | 095100 | 33773789900 | 55100 | 54900 | 55100 | 54900 | 4349 |
| 552 | 20231122 | 095000 | 33534328800 | 55000 | 55000 | 55000 | 54900 | 3929 |
| 553 | 20231122 | 094900 | 33318321900 | 54900 | 55000 | 55000 | 54900 | 2377 |
| 554 | 20231122 | 094800 | 33187820300 | 54800 | 54900 | 55000 | 54800 | 4125 |
| 555 | 20231122 | 094700 | 32961322200 | 54800 | 54600 | 55000 | 54600 | 22858 |
| 556 | 20231122 | 094600 | 31709811300 | 54600 | 54700 | 54700 | 54500 | 11334 |
| 557 | 20231122 | 094500 | 31091450800 | 54700 | 54700 | 54700 | 54600 | 10490 |
| 558 | 20231122 | 094400 | 30518631800 | 54600 | 54700 | 54800 | 54600 | 6006 |
| 559 | 20231122 | 094300 | 30190264300 | 54600 | 54800 | 54800 | 54600 | 5551 |
| 560 | 20231122 | 094200 | 29886685100 | 54700 | 54800 | 54800 | 54700 | 5471 |
| 561 | 20231122 | 094100 | 29587396400 | 54700 | 54800 | 54800 | 54700 | 8665 |
| 562 | 20231122 | 094000 | 29113174300 | 54800 | 54800 | 54900 | 54700 | 3573 |
| 563 | 20231122 | 093900 | 28917407100 | 54900 | 54700 | 54900 | 54700 | 5634 |
| 564 | 20231122 | 093800 | 28608750100 | 54700 | 54800 | 54800 | 54700 | 9726 |
| 565 | 20231122 | 093700 | 28076634600 | 54700 | 55000 | 55000 | 54700 | 14219 |
| 566 | 20231122 | 093600 | 27296548800 | 55000 | 54900 | 55000 | 54800 | 4757 |
| 567 | 20231122 | 093500 | 27035359200 | 54900 | 54800 | 55000 | 54700 | 8422 |
| 568 | 20231122 | 093400 | 26573542800 | 54700 | 54800 | 54800 | 54700 | 8254 |
| 569 | 20231122 | 093300 | 26121781400 | 54800 | 54700 | 54800 | 54600 | 8598 |
| 570 | 20231122 | 093200 | 25651422600 | 54800 | 54700 | 54800 | 54700 | 15120 |
| 571 | 20231122 | 093100 | 24824300800 | 54700 | 54700 | 54900 | 54700 | 14432 |
| 572 | 20231122 | 093000 | 24034190300 | 54700 | 55000 | 55000 | 54700 | 16658 |
| 573 | 20231122 | 092900 | 23120998100 | 55000 | 55000 | 55100 | 54900 | 12662 |
| 574 | 20231122 | 092800 | 22424714100 | 55100 | 55100 | 55200 | 55000 | 7197 |
| 575 | 20231122 | 092700 | 22028200500 | 55100 | 55300 | 55300 | 55100 | 9744 |
| 576 | 20231122 | 092600 | 21490515900 | 55300 | 55100 | 55400 | 55100 | 12751 |
| 577 | 20231122 | 092500 | 20786503500 | 55100 | 55200 | 55300 | 55100 | 15452 |
| 578 | 20231122 | 092400 | 19934214700 | 55300 | 55300 | 55400 | 55200 | 8275 |
| 579 | 20231122 | 092300 | 19476817200 | 55400 | 55400 | 55500 | 55300 | 11493 |
| 580 | 20231122 | 092200 | 18840370600 | 55500 | 55400 | 55500 | 55300 | 14074 |
| 581 | 20231122 | 092100 | 18060548200 | 55500 | 55600 | 55600 | 55400 | 7856 |
| 582 | 20231122 | 092000 | 17624697000 | 55600 | 55700 | 55800 | 55600 | 9965 |
| 583 | 20231122 | 091900 | 17070232300 | 55700 | 55800 | 55900 | 55700 | 4333 |
| 584 | 20231122 | 091800 | 16828365600 | 55900 | 56000 | 56000 | 55700 | 12290 |
| 585 | 20231122 | 091700 | 16142209700 | 55900 | 55900 | 56000 | 55800 | 5066 |
| 586 | 20231122 | 091600 | 15859020400 | 55800 | 55900 | 56000 | 55700 | 11959 |
| 587 | 20231122 | 091500 | 15190552300 | 55900 | 55900 | 56000 | 55700 | 16528 |
| 588 | 20231122 | 091400 | 14266288300 | 56000 | 55600 | 56000 | 55500 | 27002 |
| 589 | 20231122 | 091300 | 12760378900 | 55600 | 55700 | 55700 | 55600 | 5680 |
| 590 | 20231122 | 091200 | 12444492200 | 55600 | 55700 | 55700 | 55600 | 5227 |
| 591 | 20231122 | 091100 | 12153534500 | 55700 | 55700 | 55800 | 55400 | 24890 |
| 592 | 20231122 | 091000 | 10769657500 | 55700 | 55800 | 55900 | 55600 | 31018 |
| 593 | 20231122 | 090900 | 9038715100 | 55800 | 55600 | 55800 | 55500 | 16691 |
| 594 | 20231122 | 090800 | 8110183100 | 55600 | 55300 | 55600 | 55200 | 12087 |
| 595 | 20231122 | 090700 | 7440281900 | 55300 | 55200 | 55300 | 55100 | 5483 |
| 596 | 20231122 | 090600 | 7137699900 | 55200 | 54900 | 55200 | 54800 | 22347 |
| 597 | 20231122 | 090500 | 5909601500 | 54900 | 54900 | 55000 | 54800 | 7817 |
| 598 | 20231122 | 090400 | 5480482300 | 54900 | 54900 | 55000 | 54800 | 5349 |
| 599 | 20231122 | 090300 | 5186916000 | 54800 | 54900 | 55100 | 54600 | 18958 |
| 600 | 20231122 | 090200 | 4148073800 | 54900 | 55000 | 55200 | 54900 | 25702 |
| 601 | 20231122 | 090100 | 2734470400 | 55000 | 55200 | 55300 | 54800 | 17151 |
| 602 | 20231122 | 090000 | 1789871900 | 55300 | 54500 | 55300 | 54500 | 32159 |