33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 190500 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 19649 |
| 3 | 20231124 | 190400 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 4 | 20231124 | 190300 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 5 | 20231124 | 190200 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 6 | 20231124 | 190100 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 7 | 20231124 | 190000 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 8 | 20231124 | 185900 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 9 | 20231124 | 185800 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 10 | 20231124 | 185700 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 11 | 20231124 | 185600 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 12 | 20231124 | 185500 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 13 | 20231124 | 185400 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 14 | 20231124 | 185300 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 15 | 20231124 | 185200 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 16 | 20231124 | 185100 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 17 | 20231124 | 185000 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 18 | 20231124 | 184900 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 19 | 20231124 | 184800 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 20 | 20231124 | 184700 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 21 | 20231124 | 184600 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 22 | 20231124 | 184500 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 23 | 20231124 | 184400 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 24 | 20231124 | 184300 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 25 | 20231124 | 184200 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 26 | 20231124 | 184100 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 27 | 20231124 | 184000 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 28 | 20231124 | 183900 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 29 | 20231124 | 183800 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 30 | 20231124 | 183700 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 31 | 20231124 | 183600 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 32 | 20231124 | 183500 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 19649 |
| 33 | 20231124 | 183400 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 34 | 20231124 | 183300 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 35 | 20231124 | 183200 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 36 | 20231124 | 183100 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 37 | 20231124 | 183000 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 38 | 20231124 | 182900 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 39 | 20231124 | 182800 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 40 | 20231124 | 182700 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 41 | 20231124 | 182600 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 42 | 20231124 | 182500 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 43 | 20231124 | 182400 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 44 | 20231124 | 182300 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 45 | 20231124 | 182200 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 46 | 20231124 | 182100 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 47 | 20231124 | 182000 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 48 | 20231124 | 181900 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 49 | 20231124 | 181800 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 50 | 20231124 | 181700 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 51 | 20231124 | 181600 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 52 | 20231124 | 181500 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 53 | 20231124 | 181400 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 54 | 20231124 | 181300 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 55 | 20231124 | 181200 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 56 | 20231124 | 181100 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 57 | 20231124 | 181000 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 58 | 20231124 | 180900 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 59 | 20231124 | 180800 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 60 | 20231124 | 180700 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 61 | 20231124 | 180600 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 62 | 20231124 | 180500 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 19649 |
| 63 | 20231124 | 180400 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 64 | 20231124 | 180300 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 65 | 20231124 | 180200 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 66 | 20231124 | 180100 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 67 | 20231124 | 180000 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 68 | 20231124 | 175900 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 69 | 20231124 | 175800 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 70 | 20231124 | 175700 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 71 | 20231124 | 175600 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 72 | 20231124 | 175500 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 73 | 20231124 | 175400 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 74 | 20231124 | 175300 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 75 | 20231124 | 175200 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 76 | 20231124 | 175100 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 77 | 20231124 | 175000 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 78 | 20231124 | 174900 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 79 | 20231124 | 174800 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 80 | 20231124 | 174700 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 81 | 20231124 | 174600 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 82 | 20231124 | 174500 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 83 | 20231124 | 174400 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 84 | 20231124 | 174300 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 85 | 20231124 | 174200 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 86 | 20231124 | 174100 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 87 | 20231124 | 174000 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 88 | 20231124 | 173900 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 89 | 20231124 | 173800 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 90 | 20231124 | 173700 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 91 | 20231124 | 173600 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 92 | 20231124 | 173500 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 19649 |
| 93 | 20231124 | 173400 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 94 | 20231124 | 173300 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 95 | 20231124 | 173200 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 96 | 20231124 | 173100 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 97 | 20231124 | 173000 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 98 | 20231124 | 172900 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 99 | 20231124 | 172800 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 100 | 20231124 | 172700 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 101 | 20231124 | 172600 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 102 | 20231124 | 172500 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 103 | 20231124 | 172400 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 104 | 20231124 | 172300 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 105 | 20231124 | 172200 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 106 | 20231124 | 172100 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 107 | 20231124 | 172000 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 108 | 20231124 | 171900 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 109 | 20231124 | 171800 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 110 | 20231124 | 171700 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 111 | 20231124 | 171600 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 112 | 20231124 | 171500 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 113 | 20231124 | 171400 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 114 | 20231124 | 171300 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 115 | 20231124 | 171200 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 116 | 20231124 | 171100 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 117 | 20231124 | 171000 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 118 | 20231124 | 170900 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 119 | 20231124 | 170800 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 120 | 20231124 | 170700 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 121 | 20231124 | 170600 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 122 | 20231124 | 170500 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 19649 |
| 123 | 20231124 | 170400 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 124 | 20231124 | 170300 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 125 | 20231124 | 170200 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 126 | 20231124 | 170100 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 127 | 20231124 | 170000 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 128 | 20231124 | 165900 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 129 | 20231124 | 165800 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 130 | 20231124 | 165700 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 131 | 20231124 | 165600 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 132 | 20231124 | 165500 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 133 | 20231124 | 165400 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 134 | 20231124 | 165300 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 135 | 20231124 | 165200 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 136 | 20231124 | 165100 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 137 | 20231124 | 165000 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 138 | 20231124 | 164900 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 139 | 20231124 | 164800 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 140 | 20231124 | 164700 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 141 | 20231124 | 164600 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 142 | 20231124 | 164500 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 143 | 20231124 | 164400 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 144 | 20231124 | 164300 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 145 | 20231124 | 164200 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 146 | 20231124 | 164100 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 147 | 20231124 | 164000 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 148 | 20231124 | 163900 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 149 | 20231124 | 163800 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 150 | 20231124 | 163700 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 151 | 20231124 | 163600 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 152 | 20231124 | 163500 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 19649 |
| 153 | 20231124 | 163400 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 154 | 20231124 | 163300 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 155 | 20231124 | 163200 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 156 | 20231124 | 163100 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 157 | 20231124 | 163000 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 158 | 20231124 | 162900 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 159 | 20231124 | 162800 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 160 | 20231124 | 162700 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 161 | 20231124 | 162600 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 162 | 20231124 | 162500 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 163 | 20231124 | 162400 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 164 | 20231124 | 162300 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 165 | 20231124 | 162200 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 166 | 20231124 | 162100 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 167 | 20231124 | 162000 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 168 | 20231124 | 161900 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 169 | 20231124 | 161800 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 170 | 20231124 | 161700 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 171 | 20231124 | 161600 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 172 | 20231124 | 161500 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 173 | 20231124 | 161400 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 174 | 20231124 | 161300 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 175 | 20231124 | 161200 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 176 | 20231124 | 161100 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 177 | 20231124 | 161000 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 178 | 20231124 | 160900 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 179 | 20231124 | 160800 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 180 | 20231124 | 160700 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 181 | 20231124 | 160600 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 182 | 20231124 | 160500 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 19649 |
| 183 | 20231124 | 160400 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 184 | 20231124 | 160300 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 185 | 20231124 | 160200 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 186 | 20231124 | 160100 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 187 | 20231124 | 160000 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 188 | 20231124 | 155900 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 189 | 20231124 | 155800 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 190 | 20231124 | 155700 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 191 | 20231124 | 155600 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 192 | 20231124 | 155500 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 193 | 20231124 | 155400 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 194 | 20231124 | 155300 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 195 | 20231124 | 155200 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 196 | 20231124 | 155100 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 197 | 20231124 | 155000 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 198 | 20231124 | 154900 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 199 | 20231124 | 154800 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 200 | 20231124 | 154700 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 201 | 20231124 | 154600 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 202 | 20231124 | 154500 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 203 | 20231124 | 154400 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 204 | 20231124 | 154300 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 205 | 20231124 | 154200 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 206 | 20231124 | 154100 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 207 | 20231124 | 154000 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 208 | 20231124 | 153900 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 209 | 20231124 | 153800 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 210 | 20231124 | 153700 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 211 | 20231124 | 153600 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 212 | 20231124 | 153500 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 19649 |
| 213 | 20231124 | 153400 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 214 | 20231124 | 153300 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 215 | 20231124 | 153200 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 216 | 20231124 | 153100 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 217 | 20231124 | 153000 | 91478579700 | 57100 | 57100 | 57100 | 57100 | 19649 |
| 218 | 20231124 | 152900 | 90356621800 | 56900 | 56900 | 56900 | 56900 | 0 |
| 219 | 20231124 | 152800 | 90356621800 | 56900 | 56900 | 56900 | 56900 | 0 |
| 220 | 20231124 | 152700 | 90356621800 | 56900 | 56900 | 56900 | 56900 | 0 |
| 221 | 20231124 | 152600 | 90356621800 | 56900 | 56900 | 56900 | 56900 | 0 |
| 222 | 20231124 | 152500 | 90356621800 | 56900 | 56900 | 56900 | 56900 | 0 |
| 223 | 20231124 | 152400 | 90356621800 | 56900 | 56900 | 56900 | 56900 | 0 |
| 224 | 20231124 | 152300 | 90356621800 | 56900 | 56900 | 56900 | 56900 | 0 |
| 225 | 20231124 | 152200 | 90356621800 | 56900 | 56900 | 56900 | 56900 | 0 |
| 226 | 20231124 | 152100 | 90356621800 | 56900 | 56900 | 56900 | 56900 | 0 |
| 227 | 20231124 | 152000 | 90356621800 | 56900 | 56900 | 56900 | 56900 | 0 |
| 228 | 20231124 | 151900 | 90356621800 | 56900 | 57000 | 57000 | 56900 | 8487 |
| 229 | 20231124 | 151800 | 89873218600 | 57000 | 57000 | 57000 | 56900 | 6169 |
| 230 | 20231124 | 151700 | 89521638300 | 57000 | 56900 | 57000 | 56900 | 9291 |
| 231 | 20231124 | 151600 | 88992711000 | 56900 | 56900 | 56900 | 56800 | 6801 |
| 232 | 20231124 | 151500 | 88606041800 | 56800 | 56800 | 56900 | 56800 | 3437 |
| 233 | 20231124 | 151400 | 88410561700 | 56800 | 56800 | 56900 | 56800 | 844 |
| 234 | 20231124 | 151300 | 88362587400 | 56800 | 56800 | 56900 | 56800 | 1292 |
| 235 | 20231124 | 151200 | 88289117600 | 56800 | 56800 | 56900 | 56800 | 3645 |
| 236 | 20231124 | 151100 | 88082033200 | 56800 | 56900 | 56900 | 56800 | 2144 |
| 237 | 20231124 | 151000 | 87960126800 | 56900 | 56800 | 56900 | 56800 | 4765 |
| 238 | 20231124 | 150900 | 87689153700 | 56800 | 56800 | 56900 | 56800 | 1555 |
| 239 | 20231124 | 150800 | 87600792800 | 56800 | 56900 | 56900 | 56800 | 3430 |
| 240 | 20231124 | 150700 | 87405927000 | 56800 | 56900 | 56900 | 56800 | 1812 |
| 241 | 20231124 | 150600 | 87302985200 | 56900 | 56800 | 56900 | 56800 | 4757 |
| 242 | 20231124 | 150500 | 87032761600 | 56800 | 56900 | 56900 | 56800 | 6154 |
| 243 | 20231124 | 150400 | 86683149000 | 56900 | 56800 | 56900 | 56800 | 1856 |
| 244 | 20231124 | 150300 | 86577642000 | 56900 | 56800 | 56900 | 56800 | 3564 |
| 245 | 20231124 | 150200 | 86375117700 | 56800 | 56900 | 56900 | 56800 | 1441 |
| 246 | 20231124 | 150100 | 86293244400 | 56800 | 56900 | 56900 | 56800 | 786 |
| 247 | 20231124 | 150000 | 86248570100 | 56800 | 56800 | 56900 | 56800 | 2647 |
| 248 | 20231124 | 145900 | 86098079300 | 56900 | 56900 | 56900 | 56800 | 630 |
| 249 | 20231124 | 145800 | 86062258900 | 56800 | 56800 | 56900 | 56800 | 1751 |
| 250 | 20231124 | 145700 | 85962738200 | 56800 | 56800 | 56900 | 56800 | 2348 |
| 251 | 20231124 | 145600 | 85829342800 | 56800 | 56900 | 56900 | 56800 | 1390 |
| 252 | 20231124 | 145500 | 85750375100 | 56800 | 56800 | 56900 | 56700 | 10389 |
| 253 | 20231124 | 145400 | 85160175100 | 56800 | 56800 | 56800 | 56700 | 2017 |
| 254 | 20231124 | 145300 | 85045776100 | 56800 | 56700 | 56800 | 56700 | 3732 |
| 255 | 20231124 | 145200 | 84834122300 | 56700 | 56800 | 56800 | 56700 | 3291 |
| 256 | 20231124 | 145100 | 84647265600 | 56800 | 56800 | 56900 | 56800 | 8132 |
| 257 | 20231124 | 145000 | 84185335400 | 56800 | 56800 | 56900 | 56800 | 941 |
| 258 | 20231124 | 144900 | 84131871200 | 56800 | 56900 | 56900 | 56800 | 1016 |
| 259 | 20231124 | 144800 | 84074122200 | 56900 | 56800 | 56900 | 56800 | 1759 |
| 260 | 20231124 | 144700 | 83974163900 | 56800 | 56900 | 56900 | 56800 | 1390 |
| 261 | 20231124 | 144600 | 83895152500 | 56900 | 56800 | 56900 | 56800 | 1012 |
| 262 | 20231124 | 144500 | 83837607000 | 56800 | 56900 | 56900 | 56800 | 2094 |
| 263 | 20231124 | 144400 | 83718598700 | 56800 | 56800 | 56900 | 56800 | 958 |
| 264 | 20231124 | 144300 | 83664172400 | 56800 | 56800 | 56900 | 56800 | 1039 |
| 265 | 20231124 | 144200 | 83605131900 | 56900 | 56900 | 56900 | 56800 | 3524 |
| 266 | 20231124 | 144100 | 83404890000 | 56900 | 56800 | 56900 | 56800 | 1653 |
| 267 | 20231124 | 144000 | 83310989400 | 56900 | 56800 | 56900 | 56800 | 2477 |
| 268 | 20231124 | 143900 | 83170290300 | 56800 | 56800 | 56900 | 56800 | 2793 |
| 269 | 20231124 | 143800 | 83011602000 | 56900 | 56800 | 56900 | 56700 | 1998 |
| 270 | 20231124 | 143700 | 82898133200 | 56800 | 56800 | 56800 | 56700 | 2841 |
| 271 | 20231124 | 143600 | 82736934300 | 56800 | 56900 | 56900 | 56800 | 13049 |
| 272 | 20231124 | 143500 | 81995720300 | 56900 | 56800 | 56900 | 56800 | 3484 |
| 273 | 20231124 | 143400 | 81797795300 | 56900 | 56900 | 57000 | 56800 | 3081 |
| 274 | 20231124 | 143300 | 81622465100 | 56900 | 56900 | 57000 | 56900 | 3189 |
| 275 | 20231124 | 143200 | 81440986400 | 56900 | 56900 | 57000 | 56900 | 3333 |
| 276 | 20231124 | 143100 | 81251328800 | 56900 | 57000 | 57000 | 56900 | 2186 |
| 277 | 20231124 | 143000 | 81126933000 | 57000 | 56900 | 57000 | 56900 | 1692 |
| 278 | 20231124 | 142900 | 81030540100 | 57000 | 57000 | 57000 | 56900 | 1481 |
| 279 | 20231124 | 142800 | 80946235600 | 57000 | 56900 | 57000 | 56900 | 1286 |
| 280 | 20231124 | 142700 | 80873031000 | 56900 | 57000 | 57000 | 56900 | 3917 |
| 281 | 20231124 | 142600 | 80650019000 | 57000 | 57000 | 57000 | 56900 | 1974 |
| 282 | 20231124 | 142500 | 80537521700 | 56900 | 56900 | 57000 | 56900 | 1206 |
| 283 | 20231124 | 142400 | 80468859900 | 57000 | 56900 | 57000 | 56900 | 733 |
| 284 | 20231124 | 142300 | 80427109500 | 56900 | 57000 | 57000 | 56900 | 649 |
| 285 | 20231124 | 142200 | 80390148700 | 56900 | 56900 | 57000 | 56900 | 878 |
| 286 | 20231124 | 142100 | 80340181400 | 56900 | 56900 | 57000 | 56800 | 7164 |
| 287 | 20231124 | 142000 | 79932510300 | 56800 | 56800 | 56900 | 56800 | 866 |
| 288 | 20231124 | 141900 | 79883275900 | 56900 | 56900 | 56900 | 56800 | 1340 |
| 289 | 20231124 | 141800 | 79807148700 | 56900 | 56800 | 56900 | 56800 | 2583 |
| 290 | 20231124 | 141700 | 79660398300 | 56800 | 56900 | 56900 | 56800 | 1082 |
| 291 | 20231124 | 141600 | 79598919000 | 56800 | 56900 | 56900 | 56800 | 2033 |
| 292 | 20231124 | 141500 | 79483255200 | 56900 | 56800 | 56900 | 56800 | 1310 |
| 293 | 20231124 | 141400 | 79408823500 | 56800 | 56800 | 56900 | 56800 | 2318 |
| 294 | 20231124 | 141300 | 79277137500 | 56900 | 56900 | 56900 | 56800 | 1590 |
| 295 | 20231124 | 141200 | 79186797500 | 56800 | 56900 | 56900 | 56800 | 3951 |
| 296 | 20231124 | 141100 | 78962297300 | 56900 | 56900 | 57000 | 56800 | 10844 |
| 297 | 20231124 | 141000 | 78345364500 | 57000 | 57000 | 57000 | 56900 | 1140 |
| 298 | 20231124 | 140900 | 78280468200 | 56900 | 56900 | 57000 | 56900 | 1178 |
| 299 | 20231124 | 140800 | 78213401100 | 57000 | 56900 | 57000 | 56900 | 1043 |
| 300 | 20231124 | 140700 | 78154023400 | 57000 | 56900 | 57000 | 56900 | 2327 |
| 301 | 20231124 | 140600 | 78021526700 | 57000 | 56900 | 57000 | 56900 | 1972 |
| 302 | 20231124 | 140500 | 77909202500 | 56900 | 57000 | 57000 | 56900 | 1114 |
| 303 | 20231124 | 140400 | 77845782200 | 56900 | 57000 | 57100 | 56900 | 7201 |
| 304 | 20231124 | 140300 | 77435344300 | 57000 | 57100 | 57100 | 57000 | 1627 |
| 305 | 20231124 | 140200 | 77342543000 | 57100 | 57100 | 57200 | 57100 | 1339 |
| 306 | 20231124 | 140100 | 77266076600 | 57200 | 57100 | 57200 | 57000 | 1643 |
| 307 | 20231124 | 140000 | 77172283300 | 57100 | 57000 | 57100 | 57000 | 3094 |
| 308 | 20231124 | 135900 | 76995812600 | 57000 | 57000 | 57100 | 57000 | 944 |
| 309 | 20231124 | 135800 | 76941933800 | 57100 | 57100 | 57100 | 57000 | 1626 |
| 310 | 20231124 | 135700 | 76849091700 | 57100 | 57100 | 57200 | 57000 | 770 |
| 311 | 20231124 | 135600 | 76805124800 | 57100 | 57100 | 57100 | 57000 | 1900 |
| 312 | 20231124 | 135500 | 76696682000 | 57100 | 57100 | 57200 | 57000 | 1743 |
| 313 | 20231124 | 135400 | 76597153400 | 57100 | 57000 | 57200 | 57000 | 1570 |
| 314 | 20231124 | 135300 | 76507498300 | 57200 | 57000 | 57200 | 57000 | 6423 |
| 315 | 20231124 | 135200 | 76140935100 | 57100 | 57000 | 57100 | 57000 | 775 |
| 316 | 20231124 | 135100 | 76096739600 | 57000 | 57000 | 57100 | 57000 | 619 |
| 317 | 20231124 | 135000 | 76061427200 | 57100 | 57100 | 57100 | 57000 | 1433 |
| 318 | 20231124 | 134900 | 75979696800 | 57100 | 57100 | 57200 | 57100 | 2240 |
| 319 | 20231124 | 134800 | 75851786200 | 57200 | 57100 | 57200 | 57100 | 1268 |
| 320 | 20231124 | 134700 | 75779313600 | 57200 | 57100 | 57200 | 57100 | 1540 |
| 321 | 20231124 | 134600 | 75691371300 | 57100 | 57000 | 57200 | 57000 | 2772 |
| 322 | 20231124 | 134500 | 75533241900 | 57100 | 57100 | 57200 | 57000 | 672 |
| 323 | 20231124 | 134400 | 75494862000 | 57100 | 57100 | 57200 | 57100 | 1287 |
| 324 | 20231124 | 134300 | 75421337300 | 57100 | 57100 | 57200 | 57000 | 2018 |
| 325 | 20231124 | 134200 | 75306110900 | 57100 | 57100 | 57200 | 57000 | 849 |
| 326 | 20231124 | 134100 | 75257630300 | 57100 | 57100 | 57200 | 57000 | 2056 |
| 327 | 20231124 | 134000 | 75140231000 | 57100 | 57100 | 57200 | 57100 | 2580 |
| 328 | 20231124 | 133900 | 74992890600 | 57100 | 57100 | 57200 | 57100 | 849 |
| 329 | 20231124 | 133800 | 74944383800 | 57100 | 57100 | 57200 | 57100 | 608 |
| 330 | 20231124 | 133700 | 74909654100 | 57200 | 57100 | 57200 | 57100 | 1090 |
| 331 | 20231124 | 133600 | 74847381300 | 57100 | 57100 | 57200 | 57000 | 4565 |
| 332 | 20231124 | 133500 | 74586770200 | 57100 | 57000 | 57200 | 57000 | 5363 |
| 333 | 20231124 | 133400 | 74280665700 | 57000 | 56900 | 57100 | 56900 | 6196 |
| 334 | 20231124 | 133300 | 73927573000 | 56900 | 56900 | 57000 | 56900 | 1569 |
| 335 | 20231124 | 133200 | 73838260300 | 56900 | 57000 | 57100 | 56900 | 11225 |
| 336 | 20231124 | 133100 | 73198509000 | 57000 | 57000 | 57100 | 57000 | 714 |
| 337 | 20231124 | 133000 | 73157772300 | 57000 | 57000 | 57100 | 57000 | 1529 |
| 338 | 20231124 | 132900 | 73070581000 | 57000 | 57000 | 57100 | 57000 | 1590 |
| 339 | 20231124 | 132800 | 72979875100 | 57000 | 57000 | 57100 | 57000 | 734 |
| 340 | 20231124 | 132700 | 72938000400 | 57100 | 57000 | 57100 | 57000 | 2161 |
| 341 | 20231124 | 132600 | 72814689100 | 57100 | 57000 | 57100 | 57000 | 1267 |
| 342 | 20231124 | 132500 | 72742410600 | 57100 | 57100 | 57100 | 57000 | 3006 |
| 343 | 20231124 | 132400 | 72571004900 | 57100 | 57100 | 57200 | 57000 | 1903 |
| 344 | 20231124 | 132300 | 72462345100 | 57100 | 57000 | 57200 | 57000 | 2731 |
| 345 | 20231124 | 132200 | 72306495600 | 57000 | 57100 | 57200 | 57000 | 6380 |
| 346 | 20231124 | 132100 | 71942301900 | 57200 | 57100 | 57200 | 57100 | 2194 |
| 347 | 20231124 | 132000 | 71816997300 | 57200 | 57100 | 57200 | 57100 | 2087 |
| 348 | 20231124 | 131900 | 71697752800 | 57200 | 57100 | 57200 | 57100 | 902 |
| 349 | 20231124 | 131800 | 71646224700 | 57100 | 57100 | 57200 | 57100 | 1340 |
| 350 | 20231124 | 131700 | 71569692700 | 57100 | 57100 | 57200 | 57100 | 698 |
| 351 | 20231124 | 131600 | 71529807700 | 57100 | 57100 | 57200 | 57100 | 677 |
| 352 | 20231124 | 131500 | 71491139200 | 57200 | 57200 | 57200 | 57100 | 493 |
| 353 | 20231124 | 131400 | 71462958200 | 57200 | 57100 | 57200 | 57100 | 1762 |
| 354 | 20231124 | 131300 | 71362346800 | 57100 | 57100 | 57200 | 57100 | 3473 |
| 355 | 20231124 | 131200 | 71164032100 | 57100 | 57100 | 57200 | 57100 | 801 |
| 356 | 20231124 | 131100 | 71118274500 | 57100 | 57200 | 57200 | 57100 | 202 |
| 357 | 20231124 | 131000 | 71106724700 | 57200 | 57100 | 57200 | 57100 | 878 |
| 358 | 20231124 | 130900 | 71056589600 | 57100 | 57200 | 57200 | 57100 | 2204 |
| 359 | 20231124 | 130800 | 70930573700 | 57100 | 57100 | 57200 | 57100 | 5049 |
| 360 | 20231124 | 130700 | 70642052000 | 57100 | 57100 | 57200 | 57000 | 920 |
| 361 | 20231124 | 130600 | 70589518000 | 57200 | 57200 | 57200 | 57000 | 4824 |
| 362 | 20231124 | 130500 | 70314059900 | 57100 | 57100 | 57200 | 57100 | 834 |
| 363 | 20231124 | 130400 | 70266402800 | 57200 | 57200 | 57200 | 57100 | 625 |
| 364 | 20231124 | 130300 | 70230692200 | 57200 | 57100 | 57200 | 57100 | 498 |
| 365 | 20231124 | 130200 | 70202239000 | 57200 | 57100 | 57200 | 57100 | 826 |
| 366 | 20231124 | 130100 | 70155070000 | 57100 | 57100 | 57200 | 57100 | 1621 |
| 367 | 20231124 | 130000 | 70062456600 | 57100 | 57100 | 57200 | 57000 | 1462 |
| 368 | 20231124 | 125900 | 69978984800 | 57100 | 57100 | 57200 | 57000 | 3382 |
| 369 | 20231124 | 125800 | 69785928000 | 57100 | 57200 | 57200 | 57100 | 1062 |
| 370 | 20231124 | 125700 | 69725281700 | 57200 | 57100 | 57200 | 57000 | 2182 |
| 371 | 20231124 | 125600 | 69600692400 | 57100 | 57100 | 57200 | 57000 | 2199 |
| 372 | 20231124 | 125500 | 69475130800 | 57100 | 57100 | 57200 | 57100 | 2481 |
| 373 | 20231124 | 125400 | 69333444800 | 57200 | 57100 | 57200 | 57100 | 1042 |
| 374 | 20231124 | 125300 | 69273915600 | 57100 | 57100 | 57200 | 57100 | 2751 |
| 375 | 20231124 | 125200 | 69116822700 | 57100 | 57100 | 57200 | 57100 | 1318 |
| 376 | 20231124 | 125100 | 69041551500 | 57100 | 57100 | 57200 | 57100 | 2122 |
| 377 | 20231124 | 125000 | 68920364900 | 57200 | 57200 | 57200 | 57100 | 1596 |
| 378 | 20231124 | 124900 | 68829156100 | 57200 | 57200 | 57200 | 57100 | 939 |
| 379 | 20231124 | 124800 | 68775509800 | 57200 | 57100 | 57200 | 57100 | 2519 |
| 380 | 20231124 | 124700 | 68631595400 | 57100 | 57100 | 57200 | 57100 | 675 |
| 381 | 20231124 | 124600 | 68593027600 | 57100 | 57100 | 57200 | 57100 | 1369 |
| 382 | 20231124 | 124500 | 68514824200 | 57100 | 57200 | 57300 | 57100 | 3964 |
| 383 | 20231124 | 124400 | 68288227700 | 57200 | 57200 | 57300 | 57100 | 3227 |
| 384 | 20231124 | 124300 | 68103617800 | 57200 | 57200 | 57300 | 57100 | 5372 |
| 385 | 20231124 | 124200 | 67796380500 | 57300 | 57300 | 57300 | 57200 | 4833 |
| 386 | 20231124 | 124100 | 67519799800 | 57300 | 57400 | 57500 | 57300 | 12014 |
| 387 | 20231124 | 124000 | 66830468100 | 57400 | 57500 | 57500 | 57400 | 1425 |
| 388 | 20231124 | 123900 | 66748600000 | 57400 | 57500 | 57500 | 57400 | 901 |
| 389 | 20231124 | 123800 | 66696838800 | 57400 | 57500 | 57500 | 57400 | 1729 |
| 390 | 20231124 | 123700 | 66597487200 | 57500 | 57500 | 57600 | 57500 | 3440 |
| 391 | 20231124 | 123600 | 66399665800 | 57600 | 57500 | 57600 | 57500 | 634 |
| 392 | 20231124 | 123500 | 66363175400 | 57500 | 57500 | 57600 | 57400 | 2123 |
| 393 | 20231124 | 123400 | 66241123000 | 57500 | 57500 | 57500 | 57400 | 1763 |
| 394 | 20231124 | 123300 | 66139780200 | 57500 | 57500 | 57500 | 57400 | 8351 |
| 395 | 20231124 | 123200 | 65659774100 | 57500 | 57500 | 57500 | 57400 | 2358 |
| 396 | 20231124 | 123100 | 65524359000 | 57400 | 57500 | 57500 | 57400 | 2637 |
| 397 | 20231124 | 123000 | 65372771900 | 57500 | 57400 | 57500 | 57400 | 3011 |
| 398 | 20231124 | 122900 | 65199662700 | 57400 | 57500 | 57500 | 57400 | 2424 |
| 399 | 20231124 | 122800 | 65060360800 | 57500 | 57600 | 57600 | 57500 | 3098 |
| 400 | 20231124 | 122700 | 64882174300 | 57500 | 57400 | 57600 | 57400 | 3675 |
| 401 | 20231124 | 122600 | 64670868500 | 57400 | 57500 | 57500 | 57400 | 3747 |
| 402 | 20231124 | 122500 | 64455555700 | 57500 | 57600 | 57600 | 57500 | 2690 |
| 403 | 20231124 | 122400 | 64300856600 | 57600 | 57500 | 57600 | 57500 | 1870 |
| 404 | 20231124 | 122300 | 64193184000 | 57600 | 57500 | 57600 | 57500 | 1384 |
| 405 | 20231124 | 122200 | 64113524800 | 57500 | 57600 | 57600 | 57500 | 3090 |
| 406 | 20231124 | 122100 | 63935692700 | 57600 | 57400 | 57600 | 57400 | 5907 |
| 407 | 20231124 | 122000 | 63596057600 | 57400 | 57400 | 57500 | 57400 | 2469 |
| 408 | 20231124 | 121900 | 63454315400 | 57400 | 57600 | 57600 | 57400 | 5477 |
| 409 | 20231124 | 121800 | 63139498200 | 57500 | 57500 | 57600 | 57500 | 3266 |
| 410 | 20231124 | 121700 | 62951552700 | 57500 | 57500 | 57500 | 57400 | 4766 |
| 411 | 20231124 | 121600 | 62677717000 | 57400 | 57600 | 57600 | 57400 | 7395 |
| 412 | 20231124 | 121500 | 62252895500 | 57500 | 57600 | 57700 | 57500 | 2088 |
| 413 | 20231124 | 121400 | 62132659900 | 57600 | 57600 | 57700 | 57500 | 3945 |
| 414 | 20231124 | 121300 | 61905427900 | 57600 | 57700 | 57700 | 57600 | 6281 |
| 415 | 20231124 | 121200 | 61543435900 | 57700 | 57800 | 57900 | 57500 | 23812 |
| 416 | 20231124 | 121100 | 60170769400 | 57700 | 57900 | 58000 | 57700 | 11224 |
| 417 | 20231124 | 121000 | 59521106500 | 57900 | 57700 | 57900 | 57700 | 31612 |
| 418 | 20231124 | 120900 | 57693081300 | 57700 | 57700 | 57800 | 57700 | 3574 |
| 419 | 20231124 | 120800 | 57486803300 | 57700 | 57700 | 57800 | 57700 | 6264 |
| 420 | 20231124 | 120700 | 57125334800 | 57800 | 57800 | 57800 | 57700 | 2937 |
| 421 | 20231124 | 120600 | 56955777000 | 57700 | 57800 | 57900 | 57600 | 17852 |
| 422 | 20231124 | 120500 | 55925562500 | 57800 | 57900 | 58000 | 57800 | 15446 |
| 423 | 20231124 | 120400 | 55030938000 | 57900 | 58000 | 58000 | 57900 | 6746 |
| 424 | 20231124 | 120300 | 54640009700 | 57900 | 57700 | 58000 | 57700 | 42371 |
| 425 | 20231124 | 120200 | 52187273400 | 57800 | 57900 | 57900 | 57600 | 31629 |
| 426 | 20231124 | 120100 | 50360700300 | 57800 | 57800 | 58000 | 57800 | 31677 |
| 427 | 20231124 | 120000 | 48526682200 | 57900 | 57700 | 57900 | 57700 | 16885 |
| 428 | 20231124 | 115900 | 47550180900 | 57800 | 57700 | 57800 | 57600 | 15414 |
| 429 | 20231124 | 115800 | 46659957900 | 57700 | 57500 | 57700 | 57500 | 52955 |
| 430 | 20231124 | 115700 | 43608631000 | 57500 | 57400 | 57500 | 57300 | 28494 |
| 431 | 20231124 | 115600 | 41971835300 | 57400 | 57400 | 57400 | 57300 | 3053 |
| 432 | 20231124 | 115500 | 41796664800 | 57300 | 57300 | 57400 | 57300 | 3184 |
| 433 | 20231124 | 115400 | 41614076100 | 57400 | 57400 | 57400 | 57300 | 2907 |
| 434 | 20231124 | 115300 | 41447245200 | 57400 | 57400 | 57400 | 57300 | 4911 |
| 435 | 20231124 | 115200 | 41165377900 | 57400 | 57200 | 57400 | 57100 | 28773 |
| 436 | 20231124 | 115100 | 39518110900 | 57200 | 57200 | 57200 | 57100 | 1191 |
| 437 | 20231124 | 115000 | 39450016100 | 57200 | 57200 | 57200 | 57100 | 1745 |
| 438 | 20231124 | 114900 | 39350334300 | 57200 | 57100 | 57200 | 57100 | 451 |
| 439 | 20231124 | 114800 | 39324557200 | 57200 | 57200 | 57200 | 57100 | 1727 |
| 440 | 20231124 | 114700 | 39225821900 | 57100 | 57100 | 57200 | 57000 | 7109 |
| 441 | 20231124 | 114600 | 38819869000 | 57000 | 57100 | 57100 | 57000 | 1413 |
| 442 | 20231124 | 114500 | 38739228800 | 57100 | 57000 | 57100 | 57000 | 1170 |
| 443 | 20231124 | 114400 | 38672433800 | 57100 | 57100 | 57100 | 57000 | 616 |
| 444 | 20231124 | 114300 | 38637295200 | 57000 | 57000 | 57100 | 57000 | 1088 |
| 445 | 20231124 | 114200 | 38575209900 | 57000 | 57000 | 57100 | 57000 | 793 |
| 446 | 20231124 | 114100 | 38529969000 | 57000 | 57000 | 57100 | 57000 | 703 |
| 447 | 20231124 | 114000 | 38489869100 | 57000 | 57100 | 57200 | 57000 | 2756 |
| 448 | 20231124 | 113900 | 38332512400 | 57000 | 57100 | 57100 | 57000 | 1949 |
| 449 | 20231124 | 113800 | 38221268600 | 57100 | 57100 | 57100 | 57000 | 2049 |
| 450 | 20231124 | 113700 | 38104290200 | 57100 | 57100 | 57100 | 57000 | 2103 |
| 451 | 20231124 | 113600 | 37984221100 | 57100 | 57000 | 57100 | 57000 | 4051 |
| 452 | 20231124 | 113500 | 37752917600 | 57000 | 57000 | 57100 | 57000 | 818 |
| 453 | 20231124 | 113400 | 37706283100 | 57100 | 57100 | 57200 | 57000 | 5500 |
| 454 | 20231124 | 113300 | 37392324800 | 57100 | 57200 | 57200 | 57000 | 4610 |
| 455 | 20231124 | 113200 | 37129044500 | 57100 | 57200 | 57200 | 57100 | 3816 |
| 456 | 20231124 | 113100 | 36910852600 | 57200 | 57100 | 57200 | 57100 | 1982 |
| 457 | 20231124 | 113000 | 36797596100 | 57100 | 56800 | 57100 | 56800 | 29217 |
| 458 | 20231124 | 112900 | 35132420900 | 56900 | 56800 | 56900 | 56800 | 512 |
| 459 | 20231124 | 112800 | 35103325300 | 56800 | 56800 | 56900 | 56800 | 253 |
| 460 | 20231124 | 112700 | 35088934600 | 56800 | 56700 | 56900 | 56700 | 919 |
| 461 | 20231124 | 112600 | 35036672200 | 56800 | 56900 | 56900 | 56800 | 1780 |
| 462 | 20231124 | 112500 | 34935539600 | 56900 | 56700 | 56900 | 56700 | 2241 |
| 463 | 20231124 | 112400 | 34808245200 | 56700 | 56800 | 56800 | 56700 | 486 |
| 464 | 20231124 | 112300 | 34780664400 | 56800 | 56800 | 56800 | 56700 | 986 |
| 465 | 20231124 | 112200 | 34724701300 | 56800 | 56800 | 56900 | 56700 | 2487 |
| 466 | 20231124 | 112100 | 34583434100 | 56800 | 56800 | 56900 | 56800 | 687 |
| 467 | 20231124 | 112000 | 34544395700 | 56800 | 56900 | 56900 | 56800 | 1173 |
| 468 | 20231124 | 111900 | 34477728100 | 56900 | 56700 | 56900 | 56700 | 6850 |
| 469 | 20231124 | 111800 | 34088631400 | 56700 | 56700 | 56800 | 56600 | 6680 |
| 470 | 20231124 | 111700 | 33709875500 | 56700 | 56700 | 56700 | 56600 | 559 |
| 471 | 20231124 | 111600 | 33678227300 | 56600 | 56600 | 56700 | 56600 | 1000 |
| 472 | 20231124 | 111500 | 33621616100 | 56600 | 56600 | 56700 | 56600 | 711 |
| 473 | 20231124 | 111400 | 33581362200 | 56600 | 56700 | 56700 | 56600 | 381 |
| 474 | 20231124 | 111300 | 33559776400 | 56700 | 56600 | 56700 | 56600 | 576 |
| 475 | 20231124 | 111200 | 33527174100 | 56600 | 56600 | 56700 | 56600 | 750 |
| 476 | 20231124 | 111100 | 33484721600 | 56600 | 56700 | 56700 | 56600 | 2461 |
| 477 | 20231124 | 111000 | 33345426000 | 56600 | 56700 | 56700 | 56600 | 405 |
| 478 | 20231124 | 110900 | 33322491600 | 56600 | 56600 | 56700 | 56600 | 177 |
| 479 | 20231124 | 110800 | 33312468500 | 56500 | 56600 | 56600 | 56500 | 929 |
| 480 | 20231124 | 110700 | 33259894700 | 56600 | 56600 | 56700 | 56500 | 941 |
| 481 | 20231124 | 110600 | 33206636900 | 56600 | 56700 | 56700 | 56600 | 1093 |
| 482 | 20231124 | 110500 | 33144766400 | 56600 | 56700 | 56700 | 56600 | 516 |
| 483 | 20231124 | 110400 | 33115559800 | 56700 | 56500 | 56700 | 56500 | 1625 |
| 484 | 20231124 | 110300 | 33023582900 | 56600 | 56600 | 56700 | 56600 | 8954 |
| 485 | 20231124 | 110200 | 32516770900 | 56600 | 56600 | 56700 | 56600 | 1067 |
| 486 | 20231124 | 110100 | 32456362400 | 56600 | 56700 | 56700 | 56600 | 2160 |
| 487 | 20231124 | 110000 | 32333928400 | 56700 | 56700 | 56700 | 56600 | 809 |
| 488 | 20231124 | 105900 | 32288065700 | 56600 | 56600 | 56700 | 56600 | 886 |
| 489 | 20231124 | 105800 | 32237850900 | 56600 | 56700 | 56700 | 56600 | 715 |
| 490 | 20231124 | 105700 | 32197340500 | 56700 | 56600 | 56700 | 56600 | 2853 |
| 491 | 20231124 | 105600 | 32035716000 | 56600 | 56700 | 56700 | 56600 | 1515 |
| 492 | 20231124 | 105500 | 31949905400 | 56600 | 56700 | 56700 | 56600 | 1659 |
| 493 | 20231124 | 105400 | 31855943600 | 56700 | 56600 | 56700 | 56600 | 582 |
| 494 | 20231124 | 105300 | 31822955600 | 56700 | 56700 | 56700 | 56600 | 842 |
| 495 | 20231124 | 105200 | 31775287500 | 56700 | 56600 | 56700 | 56600 | 1063 |
| 496 | 20231124 | 105100 | 31715070400 | 56600 | 56600 | 56700 | 56600 | 725 |
| 497 | 20231124 | 105000 | 31674019100 | 56700 | 56600 | 56700 | 56600 | 401 |
| 498 | 20231124 | 104900 | 31651303300 | 56600 | 56600 | 56600 | 56600 | 1125 |
| 499 | 20231124 | 104800 | 31587628300 | 56700 | 56600 | 56700 | 56600 | 257 |
| 500 | 20231124 | 104700 | 31573065900 | 56600 | 56600 | 56700 | 56600 | 940 |
| 501 | 20231124 | 104600 | 31519835300 | 56600 | 56700 | 56700 | 56600 | 202 |
| 502 | 20231124 | 104500 | 31508388300 | 56700 | 56700 | 56700 | 56600 | 1204 |
| 503 | 20231124 | 104400 | 31440215500 | 56600 | 56600 | 56700 | 56600 | 171 |
| 504 | 20231124 | 104300 | 31430536600 | 56700 | 56500 | 56700 | 56500 | 491 |
| 505 | 20231124 | 104200 | 31402731700 | 56500 | 56600 | 56600 | 56500 | 10697 |
| 506 | 20231124 | 104100 | 30798238700 | 56600 | 56600 | 56700 | 56600 | 523 |
| 507 | 20231124 | 104000 | 30768614200 | 56600 | 56600 | 56700 | 56500 | 1544 |
| 508 | 20231124 | 103900 | 30681262500 | 56600 | 56600 | 56700 | 56500 | 989 |
| 509 | 20231124 | 103800 | 30625294000 | 56500 | 56700 | 56700 | 56500 | 2212 |
| 510 | 20231124 | 103700 | 30500102100 | 56700 | 56600 | 56700 | 56600 | 757 |
| 511 | 20231124 | 103600 | 30457240100 | 56700 | 56600 | 56700 | 56600 | 1352 |
| 512 | 20231124 | 103500 | 30380715600 | 56600 | 56500 | 56600 | 56500 | 3359 |
| 513 | 20231124 | 103400 | 30190741600 | 56500 | 56500 | 56500 | 56500 | 226 |
| 514 | 20231124 | 103300 | 30177972600 | 56500 | 56600 | 56600 | 56500 | 769 |
| 515 | 20231124 | 103200 | 30134460700 | 56600 | 56500 | 56600 | 56500 | 431 |
| 516 | 20231124 | 103100 | 30110090800 | 56600 | 56600 | 56600 | 56500 | 640 |
| 517 | 20231124 | 103000 | 30073911000 | 56600 | 56600 | 56700 | 56500 | 1647 |
| 518 | 20231124 | 102900 | 29980706900 | 56600 | 56600 | 56700 | 56600 | 6407 |
| 519 | 20231124 | 102800 | 29618066100 | 56700 | 56700 | 56800 | 56600 | 2421 |
| 520 | 20231124 | 102700 | 29480804500 | 56700 | 56700 | 56700 | 56600 | 739 |
| 521 | 20231124 | 102600 | 29438935800 | 56700 | 56700 | 56700 | 56600 | 1639 |
| 522 | 20231124 | 102500 | 29346046600 | 56700 | 56700 | 56800 | 56700 | 1077 |
| 523 | 20231124 | 102400 | 29284925000 | 56700 | 56800 | 56800 | 56700 | 1874 |
| 524 | 20231124 | 102300 | 29178665500 | 56800 | 56700 | 56800 | 56600 | 655 |
| 525 | 20231124 | 102200 | 29141524500 | 56700 | 56800 | 56900 | 56700 | 3127 |
| 526 | 20231124 | 102100 | 28964031100 | 56900 | 56600 | 56900 | 56600 | 18199 |
| 527 | 20231124 | 102000 | 27931124900 | 56600 | 56600 | 56700 | 56600 | 929 |
| 528 | 20231124 | 101900 | 27878538200 | 56600 | 56600 | 56700 | 56600 | 594 |
| 529 | 20231124 | 101800 | 27844912900 | 56700 | 56600 | 56700 | 56600 | 2664 |
| 530 | 20231124 | 101700 | 27694119300 | 56600 | 56600 | 56700 | 56600 | 1631 |
| 531 | 20231124 | 101600 | 27601803900 | 56600 | 56600 | 56700 | 56600 | 494 |
| 532 | 20231124 | 101500 | 27573842900 | 56600 | 56600 | 56700 | 56600 | 2644 |
| 533 | 20231124 | 101400 | 27424178800 | 56600 | 56600 | 56700 | 56500 | 4265 |
| 534 | 20231124 | 101300 | 27182780100 | 56500 | 56600 | 56700 | 56500 | 6952 |
| 535 | 20231124 | 101200 | 26789307200 | 56600 | 56600 | 56700 | 56600 | 944 |
| 536 | 20231124 | 101100 | 26735839700 | 56600 | 56700 | 56700 | 56600 | 2436 |
| 537 | 20231124 | 101000 | 26597934700 | 56600 | 56700 | 56700 | 56600 | 977 |
| 538 | 20231124 | 100900 | 26542624700 | 56700 | 56600 | 56700 | 56600 | 1760 |
| 539 | 20231124 | 100800 | 26442946200 | 56700 | 56700 | 56700 | 56600 | 2211 |
| 540 | 20231124 | 100700 | 26317634600 | 56800 | 56800 | 56800 | 56700 | 1342 |
| 541 | 20231124 | 100600 | 26241534700 | 56700 | 56700 | 56800 | 56700 | 1615 |
| 542 | 20231124 | 100500 | 26149964000 | 56700 | 56700 | 56800 | 56700 | 1998 |
| 543 | 20231124 | 100400 | 26036654200 | 56600 | 56700 | 56800 | 56600 | 2834 |
| 544 | 20231124 | 100300 | 25875935800 | 56700 | 56800 | 56800 | 56700 | 1520 |
| 545 | 20231124 | 100200 | 25789750600 | 56700 | 56700 | 56800 | 56600 | 1371 |
| 546 | 20231124 | 100100 | 25712062200 | 56700 | 56700 | 56800 | 56600 | 4914 |
| 547 | 20231124 | 100000 | 25433438100 | 56700 | 56800 | 56800 | 56700 | 1027 |
| 548 | 20231124 | 095900 | 25375201900 | 56700 | 56800 | 56800 | 56700 | 2208 |
| 549 | 20231124 | 095800 | 25249956700 | 56700 | 56800 | 56800 | 56700 | 4603 |
| 550 | 20231124 | 095700 | 24988613400 | 56800 | 56900 | 56900 | 56800 | 1511 |
| 551 | 20231124 | 095600 | 24902761100 | 56800 | 56800 | 56900 | 56800 | 3146 |
| 552 | 20231124 | 095500 | 24724045500 | 56800 | 56800 | 56900 | 56800 | 2323 |
| 553 | 20231124 | 095400 | 24592042800 | 56900 | 56800 | 56900 | 56800 | 1001 |
| 554 | 20231124 | 095300 | 24535135600 | 56900 | 56900 | 56900 | 56800 | 1893 |
| 555 | 20231124 | 095200 | 24427462500 | 56900 | 56700 | 56900 | 56700 | 3890 |
| 556 | 20231124 | 095100 | 24206721700 | 56700 | 56800 | 56800 | 56700 | 1065 |
| 557 | 20231124 | 095000 | 24146240700 | 56700 | 56700 | 56800 | 56600 | 4318 |
| 558 | 20231124 | 094900 | 23901379800 | 56700 | 56700 | 56800 | 56700 | 2182 |
| 559 | 20231124 | 094800 | 23777656400 | 56700 | 56700 | 56700 | 56600 | 2304 |
| 560 | 20231124 | 094700 | 23647101800 | 56600 | 56700 | 56800 | 56600 | 4833 |
| 561 | 20231124 | 094600 | 23373078300 | 56700 | 56600 | 56800 | 56600 | 2840 |
| 562 | 20231124 | 094500 | 23212035500 | 56700 | 56800 | 56800 | 56600 | 4413 |
| 563 | 20231124 | 094400 | 22961680100 | 56800 | 56800 | 56900 | 56800 | 5102 |
| 564 | 20231124 | 094300 | 22671628000 | 56900 | 56700 | 56900 | 56600 | 10727 |
| 565 | 20231124 | 094200 | 22062764500 | 56600 | 56700 | 56800 | 56600 | 4764 |
| 566 | 20231124 | 094100 | 21792672800 | 56800 | 56700 | 56800 | 56700 | 2433 |
| 567 | 20231124 | 094000 | 21654702600 | 56700 | 56800 | 56800 | 56600 | 2136 |
| 568 | 20231124 | 093900 | 21533591400 | 56700 | 56500 | 56700 | 56500 | 6463 |
| 569 | 20231124 | 093800 | 21167641000 | 56500 | 56500 | 56600 | 56500 | 2956 |
| 570 | 20231124 | 093700 | 21000588100 | 56500 | 56600 | 56700 | 56500 | 3813 |
| 571 | 20231124 | 093600 | 20784800800 | 56600 | 56600 | 56700 | 56600 | 5721 |
| 572 | 20231124 | 093500 | 20460958200 | 56700 | 56600 | 56700 | 56600 | 2341 |
| 573 | 20231124 | 093400 | 20328299400 | 56700 | 56700 | 56800 | 56600 | 4598 |
| 574 | 20231124 | 093300 | 20067590400 | 56700 | 56600 | 56700 | 56500 | 2100 |
| 575 | 20231124 | 093200 | 19948735800 | 56600 | 56600 | 56600 | 56500 | 1940 |
| 576 | 20231124 | 093100 | 19838980200 | 56600 | 56500 | 56600 | 56400 | 5235 |
| 577 | 20231124 | 093000 | 19543119500 | 56500 | 56500 | 56500 | 56400 | 3003 |
| 578 | 20231124 | 092900 | 19373702900 | 56500 | 56500 | 56500 | 56400 | 3664 |
| 579 | 20231124 | 092800 | 19166937000 | 56500 | 56300 | 56500 | 56300 | 5802 |
| 580 | 20231124 | 092700 | 18839760500 | 56300 | 56500 | 56500 | 56300 | 5558 |
| 581 | 20231124 | 092600 | 18526387400 | 56500 | 56200 | 56500 | 56200 | 9089 |
| 582 | 20231124 | 092500 | 18014233400 | 56200 | 56300 | 56400 | 56200 | 11730 |
| 583 | 20231124 | 092400 | 17354197100 | 56300 | 56300 | 56400 | 56300 | 6408 |
| 584 | 20231124 | 092300 | 16993399600 | 56300 | 56300 | 56400 | 56300 | 2582 |
| 585 | 20231124 | 092200 | 16847992500 | 56300 | 56400 | 56500 | 56300 | 4437 |
| 586 | 20231124 | 092100 | 16597782200 | 56400 | 56400 | 56500 | 56400 | 4142 |
| 587 | 20231124 | 092000 | 16364148800 | 56400 | 56500 | 56600 | 56400 | 6618 |
| 588 | 20231124 | 091900 | 15990604900 | 56600 | 56600 | 56600 | 56500 | 4971 |
| 589 | 20231124 | 091800 | 15709702600 | 56600 | 56500 | 56600 | 56500 | 4072 |
| 590 | 20231124 | 091700 | 15479595700 | 56500 | 56600 | 56600 | 56400 | 8137 |
| 591 | 20231124 | 091600 | 15019814000 | 56600 | 56300 | 56600 | 56300 | 6231 |
| 592 | 20231124 | 091500 | 14668266200 | 56300 | 56700 | 56700 | 56300 | 34344 |
| 593 | 20231124 | 091400 | 12728558500 | 56800 | 56700 | 56800 | 56600 | 4747 |
| 594 | 20231124 | 091300 | 12459226400 | 56700 | 56700 | 56800 | 56600 | 12212 |
| 595 | 20231124 | 091200 | 11766862100 | 56700 | 56800 | 56800 | 56700 | 13157 |
| 596 | 20231124 | 091100 | 11020059800 | 56800 | 56900 | 56900 | 56800 | 7106 |
| 597 | 20231124 | 091000 | 10616304600 | 56800 | 56900 | 56900 | 56800 | 4753 |
| 598 | 20231124 | 090900 | 10346169600 | 56900 | 57000 | 57000 | 56800 | 6471 |
| 599 | 20231124 | 090800 | 9977921500 | 57000 | 57100 | 57100 | 56800 | 21489 |
| 600 | 20231124 | 090700 | 8754504500 | 57100 | 57100 | 57200 | 57000 | 8135 |
| 601 | 20231124 | 090600 | 8289922100 | 57100 | 57400 | 57500 | 57000 | 12234 |
| 602 | 20231124 | 090500 | 7590668600 | 57500 | 57600 | 57700 | 57300 | 28452 |
| 603 | 20231124 | 090400 | 5953673200 | 57500 | 57000 | 57700 | 57000 | 34935 |
| 604 | 20231124 | 090300 | 3949393000 | 57000 | 56900 | 57100 | 56900 | 12842 |
| 605 | 20231124 | 090200 | 3217692000 | 56900 | 57000 | 57100 | 56700 | 16856 |
| 606 | 20231124 | 090100 | 2258655400 | 57000 | 56900 | 57200 | 56800 | 19675 |
| 607 | 20231124 | 090000 | 1136698100 | 57000 | 56800 | 57000 | 56700 | 19898 |