34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 191900 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 12021 |
| 3 | 20231122 | 191800 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 4 | 20231122 | 191700 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 5 | 20231122 | 191600 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 6 | 20231122 | 191500 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 7 | 20231122 | 191400 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 8 | 20231122 | 191300 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 9 | 20231122 | 191200 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 10 | 20231122 | 191100 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 11 | 20231122 | 191000 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 12 | 20231122 | 190900 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 13 | 20231122 | 190800 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 14 | 20231122 | 190700 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 15 | 20231122 | 190600 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 16 | 20231122 | 190500 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 17 | 20231122 | 190400 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 18 | 20231122 | 190300 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 19 | 20231122 | 190200 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 20 | 20231122 | 190100 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 21 | 20231122 | 190000 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 22 | 20231122 | 185900 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 23 | 20231122 | 185800 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 24 | 20231122 | 185700 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 25 | 20231122 | 185600 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 26 | 20231122 | 185500 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 27 | 20231122 | 185400 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 28 | 20231122 | 185300 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 29 | 20231122 | 185200 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 30 | 20231122 | 185100 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 31 | 20231122 | 185000 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 32 | 20231122 | 184900 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 12021 |
| 33 | 20231122 | 184800 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 34 | 20231122 | 184700 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 35 | 20231122 | 184600 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 36 | 20231122 | 184500 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 37 | 20231122 | 184400 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 38 | 20231122 | 184300 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 39 | 20231122 | 184200 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 40 | 20231122 | 184100 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 41 | 20231122 | 184000 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 42 | 20231122 | 183900 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 43 | 20231122 | 183800 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 44 | 20231122 | 183700 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 45 | 20231122 | 183600 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 46 | 20231122 | 183500 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 47 | 20231122 | 183400 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 48 | 20231122 | 183300 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 49 | 20231122 | 183200 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 50 | 20231122 | 183100 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 51 | 20231122 | 183000 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 52 | 20231122 | 182900 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 53 | 20231122 | 182800 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 54 | 20231122 | 182700 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 55 | 20231122 | 182600 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 56 | 20231122 | 182500 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 57 | 20231122 | 182400 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 58 | 20231122 | 182300 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 59 | 20231122 | 182200 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 60 | 20231122 | 182100 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 61 | 20231122 | 182000 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 62 | 20231122 | 181900 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 12021 |
| 63 | 20231122 | 181800 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 64 | 20231122 | 181700 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 65 | 20231122 | 181600 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 66 | 20231122 | 181500 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 67 | 20231122 | 181400 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 68 | 20231122 | 181300 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 69 | 20231122 | 181200 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 70 | 20231122 | 181100 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 71 | 20231122 | 181000 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 72 | 20231122 | 180900 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 73 | 20231122 | 180800 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 74 | 20231122 | 180700 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 75 | 20231122 | 180600 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 76 | 20231122 | 180500 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 77 | 20231122 | 180400 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 78 | 20231122 | 180300 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 79 | 20231122 | 180200 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 80 | 20231122 | 180100 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 81 | 20231122 | 180000 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 82 | 20231122 | 175900 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 83 | 20231122 | 175800 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 84 | 20231122 | 175700 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 85 | 20231122 | 175600 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 86 | 20231122 | 175500 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 87 | 20231122 | 175400 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 88 | 20231122 | 175300 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 89 | 20231122 | 175200 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 90 | 20231122 | 175100 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 91 | 20231122 | 175000 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 92 | 20231122 | 174900 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 12021 |
| 93 | 20231122 | 174800 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 94 | 20231122 | 174700 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 95 | 20231122 | 174600 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 96 | 20231122 | 174500 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 97 | 20231122 | 174400 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 98 | 20231122 | 174300 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 99 | 20231122 | 174200 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 100 | 20231122 | 174100 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 101 | 20231122 | 174000 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 102 | 20231122 | 173900 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 103 | 20231122 | 173800 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 104 | 20231122 | 173700 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 105 | 20231122 | 173600 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 106 | 20231122 | 173500 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 107 | 20231122 | 173400 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 108 | 20231122 | 173300 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 109 | 20231122 | 173200 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 110 | 20231122 | 173100 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 111 | 20231122 | 173000 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 112 | 20231122 | 172900 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 113 | 20231122 | 172800 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 114 | 20231122 | 172700 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 115 | 20231122 | 172600 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 116 | 20231122 | 172500 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 117 | 20231122 | 172400 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 118 | 20231122 | 172300 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 119 | 20231122 | 172200 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 120 | 20231122 | 172100 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 121 | 20231122 | 172000 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 122 | 20231122 | 171900 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 12021 |
| 123 | 20231122 | 171800 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 124 | 20231122 | 171700 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 125 | 20231122 | 171600 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 126 | 20231122 | 171500 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 127 | 20231122 | 171400 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 128 | 20231122 | 171300 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 129 | 20231122 | 171200 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 130 | 20231122 | 171100 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 131 | 20231122 | 171000 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 132 | 20231122 | 170900 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 133 | 20231122 | 170800 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 134 | 20231122 | 170700 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 135 | 20231122 | 170600 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 136 | 20231122 | 170500 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 137 | 20231122 | 170400 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 138 | 20231122 | 170300 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 139 | 20231122 | 170200 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 140 | 20231122 | 170100 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 141 | 20231122 | 170000 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 142 | 20231122 | 165900 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 143 | 20231122 | 165800 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 144 | 20231122 | 165700 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 145 | 20231122 | 165600 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 146 | 20231122 | 165500 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 147 | 20231122 | 165400 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 148 | 20231122 | 165300 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 149 | 20231122 | 165200 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 150 | 20231122 | 165100 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 151 | 20231122 | 165000 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 152 | 20231122 | 164900 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 12021 |
| 153 | 20231122 | 164800 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 154 | 20231122 | 164700 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 155 | 20231122 | 164600 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 156 | 20231122 | 164500 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 157 | 20231122 | 164400 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 158 | 20231122 | 164300 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 159 | 20231122 | 164200 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 160 | 20231122 | 164100 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 161 | 20231122 | 164000 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 162 | 20231122 | 163900 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 163 | 20231122 | 163800 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 164 | 20231122 | 163700 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 165 | 20231122 | 163600 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 166 | 20231122 | 163500 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 167 | 20231122 | 163400 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 168 | 20231122 | 163300 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 169 | 20231122 | 163200 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 170 | 20231122 | 163100 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 171 | 20231122 | 163000 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 172 | 20231122 | 162900 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 173 | 20231122 | 162800 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 174 | 20231122 | 162700 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 175 | 20231122 | 162600 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 176 | 20231122 | 162500 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 177 | 20231122 | 162400 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 178 | 20231122 | 162300 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 179 | 20231122 | 162200 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 180 | 20231122 | 162100 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 181 | 20231122 | 162000 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 182 | 20231122 | 161900 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 12021 |
| 183 | 20231122 | 161800 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 184 | 20231122 | 161700 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 185 | 20231122 | 161600 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 186 | 20231122 | 161500 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 187 | 20231122 | 161400 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 188 | 20231122 | 161300 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 189 | 20231122 | 161200 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 190 | 20231122 | 161100 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 191 | 20231122 | 161000 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 192 | 20231122 | 160900 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 193 | 20231122 | 160800 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 194 | 20231122 | 160700 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 195 | 20231122 | 160600 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 196 | 20231122 | 160500 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 197 | 20231122 | 160400 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 198 | 20231122 | 160300 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 199 | 20231122 | 160200 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 200 | 20231122 | 160100 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 201 | 20231122 | 160000 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 202 | 20231122 | 155900 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 203 | 20231122 | 155800 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 204 | 20231122 | 155700 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 205 | 20231122 | 155600 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 206 | 20231122 | 155500 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 207 | 20231122 | 155400 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 208 | 20231122 | 155300 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 209 | 20231122 | 155200 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 210 | 20231122 | 155100 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 211 | 20231122 | 155000 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 212 | 20231122 | 154900 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 12021 |
| 213 | 20231122 | 154800 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 214 | 20231122 | 154700 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 215 | 20231122 | 154600 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 216 | 20231122 | 154500 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 217 | 20231122 | 154400 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 218 | 20231122 | 154300 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 219 | 20231122 | 154200 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 220 | 20231122 | 154100 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 221 | 20231122 | 154000 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 222 | 20231122 | 153900 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 223 | 20231122 | 153800 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 224 | 20231122 | 153700 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 225 | 20231122 | 153600 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 226 | 20231122 | 153500 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 227 | 20231122 | 153400 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 228 | 20231122 | 153300 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 229 | 20231122 | 153200 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 230 | 20231122 | 153100 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 0 |
| 231 | 20231122 | 153000 | 34523308100 | 57900 | 57900 | 57900 | 57900 | 12021 |
| 232 | 20231122 | 152900 | 33827292200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 233 | 20231122 | 152800 | 33827292200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 234 | 20231122 | 152700 | 33827292200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 235 | 20231122 | 152600 | 33827292200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 236 | 20231122 | 152500 | 33827292200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 237 | 20231122 | 152400 | 33827292200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 238 | 20231122 | 152300 | 33827292200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 239 | 20231122 | 152200 | 33827292200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 240 | 20231122 | 152100 | 33827292200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 241 | 20231122 | 152000 | 33827292200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 242 | 20231122 | 151900 | 33827292200 | 58000 | 58000 | 58000 | 57900 | 2759 |
| 243 | 20231122 | 151800 | 33667412400 | 58000 | 58000 | 58000 | 57900 | 1220 |
| 244 | 20231122 | 151700 | 33596713100 | 57900 | 58000 | 58000 | 57900 | 1499 |
| 245 | 20231122 | 151600 | 33509892400 | 58000 | 58000 | 58100 | 58000 | 1778 |
| 246 | 20231122 | 151500 | 33406743500 | 58000 | 57900 | 58100 | 57900 | 5264 |
| 247 | 20231122 | 151400 | 33101405700 | 58000 | 57900 | 58000 | 57900 | 909 |
| 248 | 20231122 | 151300 | 33048743500 | 57900 | 57800 | 58000 | 57800 | 746 |
| 249 | 20231122 | 151200 | 33005526400 | 57800 | 57800 | 58000 | 57800 | 4518 |
| 250 | 20231122 | 151100 | 32743958100 | 57800 | 57800 | 57900 | 57800 | 1932 |
| 251 | 20231122 | 151000 | 32632187400 | 57900 | 57800 | 57900 | 57800 | 626 |
| 252 | 20231122 | 150900 | 32595953000 | 57800 | 57900 | 58000 | 57800 | 3596 |
| 253 | 20231122 | 150800 | 32387745000 | 57900 | 58000 | 58000 | 57900 | 833 |
| 254 | 20231122 | 150700 | 32339495900 | 58000 | 57900 | 58000 | 57900 | 1177 |
| 255 | 20231122 | 150600 | 32271298400 | 57900 | 57800 | 58000 | 57800 | 3890 |
| 256 | 20231122 | 150500 | 32046043300 | 57800 | 57800 | 57900 | 57800 | 515 |
| 257 | 20231122 | 150400 | 32016265100 | 57800 | 57800 | 57900 | 57800 | 1493 |
| 258 | 20231122 | 150300 | 31929926700 | 57800 | 57900 | 57900 | 57800 | 2110 |
| 259 | 20231122 | 150200 | 31807955000 | 57900 | 57900 | 57900 | 57800 | 2139 |
| 260 | 20231122 | 150100 | 31684308600 | 57900 | 57900 | 58000 | 57800 | 2807 |
| 261 | 20231122 | 150000 | 31521931600 | 57900 | 57900 | 58000 | 57900 | 3251 |
| 262 | 20231122 | 145900 | 31333695400 | 57900 | 58000 | 58000 | 57900 | 461 |
| 263 | 20231122 | 145800 | 31307000200 | 57900 | 58000 | 58000 | 57900 | 4363 |
| 264 | 20231122 | 145700 | 31054335500 | 57900 | 58000 | 58000 | 57900 | 4905 |
| 265 | 20231122 | 145600 | 30770295200 | 58000 | 58000 | 58000 | 57900 | 326 |
| 266 | 20231122 | 145500 | 30751395400 | 58000 | 58000 | 58100 | 57900 | 258 |
| 267 | 20231122 | 145400 | 30736432600 | 58000 | 58000 | 58100 | 57900 | 1476 |
| 268 | 20231122 | 145300 | 30650840400 | 58000 | 57900 | 58000 | 57900 | 222 |
| 269 | 20231122 | 145200 | 30637969300 | 58000 | 58000 | 58100 | 57900 | 2266 |
| 270 | 20231122 | 145100 | 30506583200 | 58100 | 57900 | 58100 | 57900 | 1883 |
| 271 | 20231122 | 145000 | 30397292200 | 58000 | 57900 | 58000 | 57900 | 1698 |
| 272 | 20231122 | 144900 | 30298839100 | 58000 | 58000 | 58000 | 57900 | 2858 |
| 273 | 20231122 | 144800 | 30133076100 | 58000 | 58000 | 58100 | 58000 | 122 |
| 274 | 20231122 | 144700 | 30125999800 | 58000 | 58000 | 58100 | 58000 | 3177 |
| 275 | 20231122 | 144600 | 29941729100 | 58100 | 58000 | 58100 | 58000 | 114 |
| 276 | 20231122 | 144500 | 29935116900 | 58000 | 58000 | 58100 | 58000 | 183 |
| 277 | 20231122 | 144400 | 29924502600 | 58100 | 58000 | 58100 | 58000 | 966 |
| 278 | 20231122 | 144300 | 29868427600 | 58000 | 57900 | 58000 | 57900 | 4178 |
| 279 | 20231122 | 144200 | 29626133500 | 57900 | 58000 | 58000 | 57900 | 619 |
| 280 | 20231122 | 144100 | 29590290600 | 58000 | 57900 | 58000 | 57900 | 211 |
| 281 | 20231122 | 144000 | 29578071600 | 58000 | 58000 | 58000 | 57900 | 168 |
| 282 | 20231122 | 143900 | 29568342200 | 58000 | 58000 | 58000 | 57900 | 2334 |
| 283 | 20231122 | 143800 | 29432974300 | 58000 | 58000 | 58100 | 58000 | 2138 |
| 284 | 20231122 | 143700 | 29308969900 | 58100 | 58100 | 58100 | 58000 | 309 |
| 285 | 20231122 | 143600 | 29291031400 | 58100 | 58200 | 58200 | 58000 | 2318 |
| 286 | 20231122 | 143500 | 29156356400 | 58200 | 58000 | 58200 | 58000 | 423 |
| 287 | 20231122 | 143400 | 29131798200 | 58000 | 57900 | 58100 | 57900 | 1751 |
| 288 | 20231122 | 143300 | 29030128900 | 58000 | 57900 | 58000 | 57900 | 5957 |
| 289 | 20231122 | 143200 | 28684653000 | 58000 | 57900 | 58000 | 57900 | 335 |
| 290 | 20231122 | 143100 | 28665241800 | 58000 | 58000 | 58000 | 57900 | 100 |
| 291 | 20231122 | 143000 | 28659444400 | 57900 | 58000 | 58000 | 57800 | 6394 |
| 292 | 20231122 | 142900 | 28289236300 | 58000 | 57900 | 58000 | 57900 | 2476 |
| 293 | 20231122 | 142800 | 28145818400 | 57900 | 58000 | 58000 | 57900 | 923 |
| 294 | 20231122 | 142700 | 28092323600 | 58000 | 58000 | 58100 | 58000 | 550 |
| 295 | 20231122 | 142600 | 28060423400 | 58000 | 58000 | 58000 | 57900 | 1135 |
| 296 | 20231122 | 142500 | 27994595700 | 58000 | 58100 | 58100 | 57900 | 1242 |
| 297 | 20231122 | 142400 | 27922566400 | 58000 | 58100 | 58100 | 57900 | 1120 |
| 298 | 20231122 | 142300 | 27857649700 | 58100 | 58100 | 58100 | 58000 | 1744 |
| 299 | 20231122 | 142200 | 27756494900 | 58100 | 57900 | 58100 | 57900 | 809 |
| 300 | 20231122 | 142100 | 27709592700 | 58000 | 58100 | 58100 | 58000 | 3099 |
| 301 | 20231122 | 142000 | 27529668700 | 58100 | 58000 | 58100 | 58000 | 1962 |
| 302 | 20231122 | 141900 | 27415709400 | 58100 | 58000 | 58100 | 57800 | 13349 |
| 303 | 20231122 | 141800 | 26642300700 | 58000 | 58100 | 58100 | 58000 | 656 |
| 304 | 20231122 | 141700 | 26604211900 | 58100 | 58100 | 58100 | 58000 | 1807 |
| 305 | 20231122 | 141600 | 26499245000 | 58100 | 58200 | 58300 | 58100 | 1524 |
| 306 | 20231122 | 141500 | 26410634800 | 58100 | 58200 | 58300 | 58100 | 4599 |
| 307 | 20231122 | 141400 | 26143148100 | 58300 | 58300 | 58300 | 58200 | 1114 |
| 308 | 20231122 | 141300 | 26078278700 | 58300 | 58300 | 58300 | 58200 | 71 |
| 309 | 20231122 | 141200 | 26074143000 | 58200 | 58200 | 58300 | 58200 | 1669 |
| 310 | 20231122 | 141100 | 25976843400 | 58300 | 58200 | 58300 | 58200 | 138 |
| 311 | 20231122 | 141000 | 25968798800 | 58300 | 58300 | 58300 | 58200 | 146 |
| 312 | 20231122 | 140900 | 25960292400 | 58300 | 58200 | 58300 | 58200 | 294 |
| 313 | 20231122 | 140800 | 25943180500 | 58200 | 58300 | 58300 | 58200 | 162 |
| 314 | 20231122 | 140700 | 25933746200 | 58200 | 58300 | 58300 | 58200 | 190 |
| 315 | 20231122 | 140600 | 25922678700 | 58300 | 58200 | 58300 | 58200 | 808 |
| 316 | 20231122 | 140500 | 25875643200 | 58300 | 58300 | 58300 | 58200 | 173 |
| 317 | 20231122 | 140400 | 25865569900 | 58300 | 58200 | 58300 | 58200 | 674 |
| 318 | 20231122 | 140300 | 25826333700 | 58300 | 58200 | 58300 | 58200 | 713 |
| 319 | 20231122 | 140200 | 25784834700 | 58200 | 58300 | 58300 | 58200 | 343 |
| 320 | 20231122 | 140100 | 25764857800 | 58300 | 58200 | 58300 | 58200 | 289 |
| 321 | 20231122 | 140000 | 25748025200 | 58200 | 58200 | 58300 | 58200 | 579 |
| 322 | 20231122 | 135900 | 25714324800 | 58300 | 58200 | 58300 | 58200 | 682 |
| 323 | 20231122 | 135800 | 25674621300 | 58200 | 58300 | 58300 | 58200 | 2074 |
| 324 | 20231122 | 135700 | 25553740600 | 58400 | 58400 | 58500 | 58300 | 473 |
| 325 | 20231122 | 135600 | 25526117800 | 58400 | 58400 | 58500 | 58400 | 877 |
| 326 | 20231122 | 135500 | 25474900800 | 58400 | 58400 | 58500 | 58400 | 921 |
| 327 | 20231122 | 135400 | 25421110000 | 58500 | 58500 | 58500 | 58400 | 1211 |
| 328 | 20231122 | 135300 | 25350383700 | 58500 | 58500 | 58500 | 58400 | 356 |
| 329 | 20231122 | 135200 | 25329567900 | 58500 | 58400 | 58500 | 58400 | 504 |
| 330 | 20231122 | 135100 | 25300094900 | 58500 | 58300 | 58500 | 58300 | 3598 |
| 331 | 20231122 | 135000 | 25089964700 | 58400 | 58300 | 58400 | 58300 | 180 |
| 332 | 20231122 | 134900 | 25079464000 | 58300 | 58400 | 58400 | 58300 | 234 |
| 333 | 20231122 | 134800 | 25065818100 | 58400 | 58300 | 58400 | 58300 | 1039 |
| 334 | 20231122 | 134700 | 25005233600 | 58300 | 58400 | 58400 | 58300 | 227 |
| 335 | 20231122 | 134600 | 24991996700 | 58400 | 58300 | 58400 | 58300 | 241 |
| 336 | 20231122 | 134500 | 24977929800 | 58300 | 58300 | 58300 | 58200 | 1833 |
| 337 | 20231122 | 134400 | 24871073800 | 58300 | 58300 | 58300 | 58200 | 390 |
| 338 | 20231122 | 134300 | 24848371100 | 58200 | 58200 | 58300 | 58200 | 608 |
| 339 | 20231122 | 134200 | 24812935100 | 58300 | 58300 | 58300 | 58200 | 652 |
| 340 | 20231122 | 134100 | 24774981100 | 58300 | 58200 | 58300 | 58200 | 206 |
| 341 | 20231122 | 134000 | 24762987400 | 58200 | 58300 | 58300 | 58200 | 217 |
| 342 | 20231122 | 133900 | 24750353100 | 58300 | 58300 | 58300 | 58200 | 187 |
| 343 | 20231122 | 133800 | 24739466200 | 58300 | 58300 | 58300 | 58200 | 982 |
| 344 | 20231122 | 133700 | 24682219000 | 58300 | 58300 | 58300 | 58200 | 113 |
| 345 | 20231122 | 133600 | 24675636800 | 58300 | 58200 | 58300 | 58200 | 713 |
| 346 | 20231122 | 133500 | 24634140100 | 58200 | 58100 | 58200 | 58100 | 1047 |
| 347 | 20231122 | 133400 | 24573308800 | 58200 | 58200 | 58200 | 58100 | 162 |
| 348 | 20231122 | 133300 | 24563880800 | 58200 | 58100 | 58200 | 58100 | 914 |
| 349 | 20231122 | 133200 | 24510775100 | 58100 | 58200 | 58200 | 58100 | 1189 |
| 350 | 20231122 | 133100 | 24441638700 | 58200 | 58200 | 58200 | 58100 | 221 |
| 351 | 20231122 | 133000 | 24428777500 | 58200 | 58200 | 58200 | 58100 | 387 |
| 352 | 20231122 | 132900 | 24406264700 | 58200 | 58200 | 58200 | 58100 | 340 |
| 353 | 20231122 | 132800 | 24386487200 | 58200 | 58300 | 58300 | 58200 | 534 |
| 354 | 20231122 | 132700 | 24355403400 | 58300 | 58200 | 58300 | 58200 | 133 |
| 355 | 20231122 | 132600 | 24347659900 | 58200 | 58300 | 58300 | 58200 | 530 |
| 356 | 20231122 | 132500 | 24316799500 | 58300 | 58200 | 58300 | 58100 | 440 |
| 357 | 20231122 | 132400 | 24291194500 | 58200 | 58200 | 58200 | 58200 | 103 |
| 358 | 20231122 | 132300 | 24285199900 | 58100 | 58200 | 58200 | 58100 | 131 |
| 359 | 20231122 | 132200 | 24277577300 | 58200 | 58200 | 58300 | 58200 | 918 |
| 360 | 20231122 | 132100 | 24224149500 | 58200 | 58100 | 58300 | 58100 | 1629 |
| 361 | 20231122 | 132000 | 24129338600 | 58200 | 58200 | 58200 | 58100 | 105 |
| 362 | 20231122 | 131900 | 24123230600 | 58200 | 58200 | 58200 | 58100 | 98 |
| 363 | 20231122 | 131800 | 24117532800 | 58100 | 58200 | 58200 | 58100 | 233 |
| 364 | 20231122 | 131700 | 24103977100 | 58200 | 58000 | 58200 | 58000 | 2096 |
| 365 | 20231122 | 131600 | 23982188500 | 58100 | 58000 | 58100 | 58000 | 1441 |
| 366 | 20231122 | 131500 | 23898608300 | 58000 | 58000 | 58100 | 58000 | 105 |
| 367 | 20231122 | 131400 | 23892516100 | 58000 | 58100 | 58100 | 58000 | 116 |
| 368 | 20231122 | 131300 | 23885782500 | 58100 | 58000 | 58100 | 57800 | 18375 |
| 369 | 20231122 | 131200 | 22822365200 | 58000 | 58100 | 58100 | 58000 | 1713 |
| 370 | 20231122 | 131100 | 22722982200 | 58100 | 58100 | 58100 | 58000 | 117 |
| 371 | 20231122 | 131000 | 22716185100 | 58100 | 58100 | 58100 | 58000 | 159 |
| 372 | 20231122 | 130900 | 22706958500 | 58000 | 58000 | 58100 | 58000 | 1397 |
| 373 | 20231122 | 130800 | 22625926300 | 58000 | 58000 | 58100 | 58000 | 112 |
| 374 | 20231122 | 130700 | 22619422900 | 58000 | 58100 | 58100 | 58000 | 311 |
| 375 | 20231122 | 130600 | 22601366600 | 58100 | 58000 | 58100 | 58000 | 202 |
| 376 | 20231122 | 130500 | 22589646200 | 58100 | 58000 | 58100 | 58000 | 142 |
| 377 | 20231122 | 130400 | 22581407500 | 58100 | 58100 | 58100 | 58000 | 77 |
| 378 | 20231122 | 130300 | 22576934200 | 58100 | 58100 | 58100 | 58000 | 94 |
| 379 | 20231122 | 130200 | 22571473300 | 58100 | 58100 | 58100 | 58000 | 78 |
| 380 | 20231122 | 130100 | 22566942000 | 58100 | 58100 | 58100 | 58000 | 346 |
| 381 | 20231122 | 130000 | 22546858300 | 58000 | 58000 | 58100 | 57900 | 458 |
| 382 | 20231122 | 125900 | 22520291600 | 57900 | 58000 | 58000 | 57900 | 180 |
| 383 | 20231122 | 125800 | 22509853700 | 58000 | 58000 | 58000 | 57900 | 287 |
| 384 | 20231122 | 125700 | 22493226200 | 58000 | 58000 | 58000 | 57900 | 806 |
| 385 | 20231122 | 125600 | 22446479300 | 58100 | 58100 | 58100 | 58000 | 3412 |
| 386 | 20231122 | 125500 | 22248577200 | 58100 | 58100 | 58100 | 58000 | 166 |
| 387 | 20231122 | 125400 | 22238936000 | 58100 | 58000 | 58100 | 58000 | 140 |
| 388 | 20231122 | 125300 | 22230802600 | 58100 | 58100 | 58100 | 58000 | 74 |
| 389 | 20231122 | 125200 | 22226507000 | 58100 | 58100 | 58100 | 58000 | 713 |
| 390 | 20231122 | 125100 | 22185085000 | 58100 | 58100 | 58100 | 58000 | 177 |
| 391 | 20231122 | 125000 | 22174802700 | 58100 | 58100 | 58100 | 58000 | 68 |
| 392 | 20231122 | 124900 | 22170853800 | 58000 | 58100 | 58100 | 58000 | 189 |
| 393 | 20231122 | 124800 | 22159877600 | 58100 | 58000 | 58100 | 58000 | 199 |
| 394 | 20231122 | 124700 | 22148333100 | 58100 | 57900 | 58100 | 57900 | 1398 |
| 395 | 20231122 | 124600 | 22067253600 | 57900 | 58000 | 58000 | 57900 | 1390 |
| 396 | 20231122 | 124500 | 21986742800 | 58000 | 58000 | 58000 | 57900 | 106 |
| 397 | 20231122 | 124400 | 21980596500 | 58000 | 58000 | 58000 | 57900 | 120 |
| 398 | 20231122 | 124300 | 21973639700 | 58000 | 57900 | 58000 | 57900 | 1149 |
| 399 | 20231122 | 124200 | 21907108600 | 57900 | 58100 | 58100 | 57900 | 14552 |
| 400 | 20231122 | 124100 | 21063256800 | 58000 | 58000 | 58100 | 58000 | 235 |
| 401 | 20231122 | 124000 | 21049622900 | 58100 | 58100 | 58100 | 58000 | 827 |
| 402 | 20231122 | 123900 | 21001575800 | 58100 | 58000 | 58100 | 58000 | 1736 |
| 403 | 20231122 | 123800 | 20900868500 | 58100 | 58000 | 58100 | 58000 | 368 |
| 404 | 20231122 | 123700 | 20879502400 | 58000 | 58000 | 58100 | 58000 | 758 |
| 405 | 20231122 | 123600 | 20835528600 | 58000 | 58000 | 58100 | 58000 | 68 |
| 406 | 20231122 | 123500 | 20831581300 | 58000 | 58000 | 58100 | 58000 | 48 |
| 407 | 20231122 | 123400 | 20828795300 | 58100 | 58000 | 58100 | 58000 | 599 |
| 408 | 20231122 | 123300 | 20794007500 | 58000 | 58100 | 58100 | 58000 | 417 |
| 409 | 20231122 | 123200 | 20769811100 | 58100 | 58100 | 58100 | 58000 | 442 |
| 410 | 20231122 | 123100 | 20744133200 | 58100 | 58100 | 58100 | 58000 | 320 |
| 411 | 20231122 | 123000 | 20725541700 | 58100 | 58000 | 58100 | 58000 | 1362 |
| 412 | 20231122 | 122900 | 20646430500 | 58100 | 58100 | 58100 | 58000 | 191 |
| 413 | 20231122 | 122800 | 20635333600 | 58100 | 58200 | 58200 | 58000 | 845 |
| 414 | 20231122 | 122700 | 20586233100 | 58100 | 58100 | 58200 | 58100 | 716 |
| 415 | 20231122 | 122600 | 20544632800 | 58100 | 58100 | 58200 | 58000 | 4129 |
| 416 | 20231122 | 122500 | 20304650000 | 58100 | 58100 | 58200 | 58100 | 1835 |
| 417 | 20231122 | 122400 | 20198036300 | 58100 | 58200 | 58200 | 58100 | 279 |
| 418 | 20231122 | 122300 | 20181819400 | 58200 | 58200 | 58200 | 58100 | 85 |
| 419 | 20231122 | 122200 | 20176874900 | 58200 | 58100 | 58200 | 58100 | 148 |
| 420 | 20231122 | 122100 | 20168263800 | 58100 | 58100 | 58200 | 58100 | 155 |
| 421 | 20231122 | 122000 | 20159258000 | 58100 | 58200 | 58200 | 58100 | 180 |
| 422 | 20231122 | 121900 | 20148789100 | 58200 | 58100 | 58200 | 58100 | 875 |
| 423 | 20231122 | 121800 | 20097948100 | 58200 | 58200 | 58200 | 58100 | 86 |
| 424 | 20231122 | 121700 | 20092947500 | 58100 | 58200 | 58200 | 58100 | 1159 |
| 425 | 20231122 | 121600 | 20025605400 | 58200 | 58100 | 58200 | 58100 | 77 |
| 426 | 20231122 | 121500 | 20021129900 | 58100 | 58100 | 58100 | 58100 | 482 |
| 427 | 20231122 | 121400 | 19993125700 | 58100 | 58200 | 58200 | 58100 | 127 |
| 428 | 20231122 | 121300 | 19985745600 | 58100 | 58200 | 58200 | 58100 | 563 |
| 429 | 20231122 | 121200 | 19953034400 | 58200 | 58200 | 58200 | 58100 | 108 |
| 430 | 20231122 | 121100 | 19946759300 | 58200 | 58100 | 58200 | 58100 | 572 |
| 431 | 20231122 | 121000 | 19913524300 | 58100 | 58100 | 58100 | 58000 | 1200 |
| 432 | 20231122 | 120900 | 19843815700 | 58100 | 58100 | 58100 | 58000 | 104 |
| 433 | 20231122 | 120800 | 19837774900 | 58100 | 58200 | 58200 | 58000 | 8028 |
| 434 | 20231122 | 120700 | 19371344300 | 58100 | 58200 | 58200 | 58100 | 348 |
| 435 | 20231122 | 120600 | 19351092400 | 58100 | 58100 | 58200 | 58100 | 617 |
| 436 | 20231122 | 120500 | 19315184400 | 58200 | 58200 | 58200 | 58100 | 1148 |
| 437 | 20231122 | 120400 | 19248371300 | 58200 | 58200 | 58200 | 58100 | 630 |
| 438 | 20231122 | 120300 | 19211706100 | 58200 | 58200 | 58200 | 58100 | 144 |
| 439 | 20231122 | 120200 | 19203331600 | 58100 | 58200 | 58200 | 58100 | 57 |
| 440 | 20231122 | 120100 | 19200018300 | 58100 | 58200 | 58200 | 58100 | 401 |
| 441 | 20231122 | 120000 | 19176700900 | 58200 | 58100 | 58200 | 58100 | 89 |
| 442 | 20231122 | 115900 | 19171525500 | 58200 | 58100 | 58200 | 58100 | 37 |
| 443 | 20231122 | 115800 | 19169373200 | 58100 | 58200 | 58200 | 58100 | 163 |
| 444 | 20231122 | 115700 | 19159900400 | 58200 | 58100 | 58200 | 58100 | 349 |
| 445 | 20231122 | 115600 | 19139607700 | 58100 | 58100 | 58200 | 58100 | 592 |
| 446 | 20231122 | 115500 | 19105178500 | 58100 | 58200 | 58200 | 58100 | 242 |
| 447 | 20231122 | 115400 | 19091106300 | 58200 | 58300 | 58300 | 58200 | 1852 |
| 448 | 20231122 | 115300 | 18983307300 | 58300 | 58200 | 58300 | 58200 | 163 |
| 449 | 20231122 | 115200 | 18973820100 | 58200 | 58300 | 58300 | 58200 | 334 |
| 450 | 20231122 | 115100 | 18954366600 | 58200 | 58200 | 58300 | 58200 | 198 |
| 451 | 20231122 | 115000 | 18942837800 | 58200 | 58200 | 58300 | 58200 | 236 |
| 452 | 20231122 | 114900 | 18929101900 | 58200 | 58300 | 58300 | 58200 | 425 |
| 453 | 20231122 | 114800 | 18904363400 | 58200 | 58300 | 58300 | 58200 | 465 |
| 454 | 20231122 | 114700 | 18877255900 | 58300 | 58300 | 58400 | 58300 | 56 |
| 455 | 20231122 | 114600 | 18873989700 | 58400 | 58400 | 58400 | 58300 | 1944 |
| 456 | 20231122 | 114500 | 18760525100 | 58400 | 58500 | 58500 | 58400 | 355 |
| 457 | 20231122 | 114400 | 18739792600 | 58500 | 58400 | 58500 | 58400 | 310 |
| 458 | 20231122 | 114300 | 18721688200 | 58500 | 58400 | 58500 | 58400 | 195 |
| 459 | 20231122 | 114200 | 18710289300 | 58400 | 58500 | 58500 | 58400 | 47 |
| 460 | 20231122 | 114100 | 18707542400 | 58500 | 58500 | 58500 | 58400 | 174 |
| 461 | 20231122 | 114000 | 18697379700 | 58400 | 58400 | 58500 | 58400 | 772 |
| 462 | 20231122 | 113900 | 18652293800 | 58400 | 58500 | 58500 | 58100 | 10415 |
| 463 | 20231122 | 113800 | 18046116700 | 58400 | 58500 | 58500 | 58400 | 467 |
| 464 | 20231122 | 113700 | 18018813800 | 58400 | 58400 | 58500 | 58400 | 3406 |
| 465 | 20231122 | 113600 | 17819899400 | 58400 | 58300 | 58400 | 58200 | 648 |
| 466 | 20231122 | 113500 | 17782107300 | 58300 | 58300 | 58400 | 58200 | 725 |
| 467 | 20231122 | 113400 | 17739847200 | 58300 | 58300 | 58400 | 58300 | 128 |
| 468 | 20231122 | 113300 | 17732383400 | 58300 | 58400 | 58400 | 58300 | 889 |
| 469 | 20231122 | 113200 | 17680553500 | 58400 | 58300 | 58400 | 58300 | 985 |
| 470 | 20231122 | 113100 | 17623034200 | 58400 | 58200 | 58400 | 58200 | 854 |
| 471 | 20231122 | 113000 | 17573241800 | 58300 | 58200 | 58300 | 58200 | 214 |
| 472 | 20231122 | 112900 | 17560776600 | 58200 | 58200 | 58300 | 58200 | 153 |
| 473 | 20231122 | 112800 | 17551871700 | 58200 | 58300 | 58300 | 58200 | 381 |
| 474 | 20231122 | 112700 | 17529692200 | 58200 | 58200 | 58200 | 58200 | 55 |
| 475 | 20231122 | 112600 | 17526491200 | 58200 | 58200 | 58200 | 58200 | 153 |
| 476 | 20231122 | 112500 | 17517586600 | 58200 | 58200 | 58300 | 58200 | 19 |
| 477 | 20231122 | 112400 | 17516480500 | 58200 | 58200 | 58200 | 58200 | 475 |
| 478 | 20231122 | 112300 | 17488835500 | 58300 | 58200 | 58300 | 58200 | 210 |
| 479 | 20231122 | 112200 | 17476612700 | 58200 | 58200 | 58300 | 58200 | 848 |
| 480 | 20231122 | 112100 | 17427256700 | 58200 | 58200 | 58300 | 58200 | 163 |
| 481 | 20231122 | 112000 | 17417760700 | 58200 | 58200 | 58300 | 58200 | 527 |
| 482 | 20231122 | 111900 | 17387057000 | 58300 | 58200 | 58300 | 58200 | 75 |
| 483 | 20231122 | 111800 | 17382689600 | 58200 | 58200 | 58300 | 58200 | 848 |
| 484 | 20231122 | 111700 | 17333335800 | 58200 | 58200 | 58300 | 58200 | 250 |
| 485 | 20231122 | 111600 | 17318769600 | 58200 | 58300 | 58300 | 58200 | 200 |
| 486 | 20231122 | 111500 | 17307127700 | 58200 | 58300 | 58300 | 58200 | 46 |
| 487 | 20231122 | 111400 | 17304446600 | 58300 | 58200 | 58300 | 58100 | 838 |
| 488 | 20231122 | 111300 | 17255705500 | 58200 | 58100 | 58300 | 58100 | 152 |
| 489 | 20231122 | 111200 | 17246859600 | 58200 | 58100 | 58200 | 58100 | 781 |
| 490 | 20231122 | 111100 | 17201427700 | 58100 | 58100 | 58200 | 58100 | 201 |
| 491 | 20231122 | 111000 | 17189731400 | 58200 | 58200 | 58200 | 58100 | 149 |
| 492 | 20231122 | 110900 | 17181063600 | 58200 | 58100 | 58200 | 58100 | 20 |
| 493 | 20231122 | 110800 | 17179900600 | 58100 | 58200 | 58300 | 58100 | 1740 |
| 494 | 20231122 | 110700 | 17078632300 | 58200 | 58200 | 58300 | 58200 | 184 |
| 495 | 20231122 | 110600 | 17067921100 | 58300 | 58300 | 58300 | 58200 | 926 |
| 496 | 20231122 | 110500 | 17013973400 | 58300 | 58200 | 58300 | 58200 | 82 |
| 497 | 20231122 | 110400 | 17009194000 | 58300 | 58200 | 58300 | 58200 | 137 |
| 498 | 20231122 | 110300 | 17001214900 | 58200 | 58300 | 58300 | 58200 | 515 |
| 499 | 20231122 | 110200 | 16971241000 | 58300 | 58200 | 58300 | 58200 | 268 |
| 500 | 20231122 | 110100 | 16955625800 | 58200 | 58200 | 58400 | 58100 | 1675 |
| 501 | 20231122 | 110000 | 16858033500 | 58200 | 58300 | 58300 | 58200 | 1622 |
| 502 | 20231122 | 105900 | 16763632500 | 58200 | 58400 | 58400 | 58200 | 4098 |
| 503 | 20231122 | 105800 | 16524948800 | 58400 | 58200 | 58400 | 58200 | 4421 |
| 504 | 20231122 | 105700 | 16267396300 | 58300 | 58300 | 58300 | 58200 | 99 |
| 505 | 20231122 | 105600 | 16261625200 | 58300 | 58300 | 58300 | 58200 | 256 |
| 506 | 20231122 | 105500 | 16246702700 | 58300 | 58200 | 58300 | 58200 | 364 |
| 507 | 20231122 | 105400 | 16225482200 | 58200 | 58200 | 58400 | 58200 | 2399 |
| 508 | 20231122 | 105300 | 16085618200 | 58300 | 58400 | 58400 | 58200 | 901 |
| 509 | 20231122 | 105200 | 16033089600 | 58300 | 58300 | 58400 | 58300 | 437 |
| 510 | 20231122 | 105100 | 16007612400 | 58300 | 58300 | 58400 | 58300 | 522 |
| 511 | 20231122 | 105000 | 15977178800 | 58400 | 58300 | 58400 | 58300 | 203 |
| 512 | 20231122 | 104900 | 15965341800 | 58300 | 58300 | 58400 | 58300 | 372 |
| 513 | 20231122 | 104800 | 15943648700 | 58300 | 58300 | 58300 | 58300 | 350 |
| 514 | 20231122 | 104700 | 15923243700 | 58300 | 58300 | 58400 | 58300 | 530 |
| 515 | 20231122 | 104600 | 15892294200 | 58300 | 58300 | 58400 | 58300 | 1116 |
| 516 | 20231122 | 104500 | 15827231200 | 58400 | 58300 | 58400 | 58300 | 146 |
| 517 | 20231122 | 104400 | 15818714300 | 58300 | 58300 | 58400 | 58300 | 705 |
| 518 | 20231122 | 104300 | 15777612300 | 58300 | 58400 | 58400 | 58300 | 62 |
| 519 | 20231122 | 104200 | 15773997400 | 58400 | 58300 | 58400 | 58300 | 110 |
| 520 | 20231122 | 104100 | 15767583000 | 58300 | 58400 | 58400 | 58300 | 122 |
| 521 | 20231122 | 104000 | 15760460700 | 58400 | 58400 | 58400 | 58400 | 937 |
| 522 | 20231122 | 103900 | 15705739900 | 58400 | 58500 | 58500 | 58400 | 245 |
| 523 | 20231122 | 103800 | 15691430100 | 58400 | 58300 | 58500 | 58300 | 2416 |
| 524 | 20231122 | 103700 | 15550335900 | 58300 | 58300 | 58400 | 58300 | 269 |
| 525 | 20231122 | 103600 | 15534652400 | 58400 | 58300 | 58400 | 58300 | 504 |
| 526 | 20231122 | 103500 | 15505233700 | 58300 | 58200 | 58300 | 58100 | 2472 |
| 527 | 20231122 | 103400 | 15361334400 | 58200 | 58200 | 58200 | 58100 | 2167 |
| 528 | 20231122 | 103300 | 15235216800 | 58200 | 58300 | 58300 | 58200 | 1542 |
| 529 | 20231122 | 103200 | 15145351800 | 58200 | 58200 | 58300 | 58200 | 655 |
| 530 | 20231122 | 103100 | 15107225300 | 58200 | 58300 | 58300 | 58200 | 155 |
| 531 | 20231122 | 103000 | 15098200000 | 58300 | 58300 | 58300 | 58200 | 96 |
| 532 | 20231122 | 102900 | 15092605800 | 58200 | 58300 | 58300 | 58200 | 977 |
| 533 | 20231122 | 102800 | 15035739800 | 58200 | 58300 | 58300 | 58200 | 299 |
| 534 | 20231122 | 102700 | 15018323100 | 58300 | 58200 | 58300 | 58200 | 754 |
| 535 | 20231122 | 102600 | 14974377400 | 58200 | 58200 | 58200 | 58100 | 2079 |
| 536 | 20231122 | 102500 | 14853385800 | 58200 | 58100 | 58200 | 58100 | 323 |
| 537 | 20231122 | 102400 | 14834619300 | 58100 | 58100 | 58200 | 58100 | 502 |
| 538 | 20231122 | 102300 | 14805452600 | 58100 | 58200 | 58200 | 58100 | 1954 |
| 539 | 20231122 | 102200 | 14691800000 | 58300 | 58300 | 58300 | 58200 | 513 |
| 540 | 20231122 | 102100 | 14661940600 | 58200 | 58400 | 58400 | 58200 | 271 |
| 541 | 20231122 | 102000 | 14646146800 | 58300 | 58300 | 58400 | 58300 | 999 |
| 542 | 20231122 | 101900 | 14587900900 | 58300 | 58400 | 58400 | 58300 | 517 |
| 543 | 20231122 | 101800 | 14557744900 | 58400 | 58300 | 58400 | 58300 | 356 |
| 544 | 20231122 | 101700 | 14536970300 | 58400 | 58400 | 58400 | 58400 | 667 |
| 545 | 20231122 | 101600 | 14498017500 | 58400 | 58500 | 58500 | 58400 | 447 |
| 546 | 20231122 | 101500 | 14471907500 | 58500 | 58200 | 58500 | 58200 | 2251 |
| 547 | 20231122 | 101400 | 14340400300 | 58200 | 58300 | 58400 | 58200 | 816 |
| 548 | 20231122 | 101300 | 14292880800 | 58300 | 58300 | 58300 | 58200 | 523 |
| 549 | 20231122 | 101200 | 14262415900 | 58300 | 58300 | 58400 | 58200 | 223 |
| 550 | 20231122 | 101100 | 14249415500 | 58300 | 58300 | 58300 | 58200 | 370 |
| 551 | 20231122 | 101000 | 14227845200 | 58300 | 58400 | 58500 | 58200 | 1850 |
| 552 | 20231122 | 100900 | 14119853000 | 58400 | 58300 | 58500 | 58200 | 2956 |
| 553 | 20231122 | 100800 | 13947206100 | 58300 | 58200 | 58300 | 58200 | 422 |
| 554 | 20231122 | 100700 | 13922618700 | 58300 | 58200 | 58300 | 58100 | 1477 |
| 555 | 20231122 | 100600 | 13836748600 | 58200 | 58300 | 58300 | 58200 | 610 |
| 556 | 20231122 | 100500 | 13801244400 | 58300 | 58300 | 58300 | 58200 | 1580 |
| 557 | 20231122 | 100400 | 13709251700 | 58300 | 58300 | 58400 | 58300 | 857 |
| 558 | 20231122 | 100300 | 13659287900 | 58300 | 58400 | 58400 | 58300 | 272 |
| 559 | 20231122 | 100200 | 13643425900 | 58400 | 58300 | 58400 | 58300 | 484 |
| 560 | 20231122 | 100100 | 13615189600 | 58300 | 58200 | 58300 | 58100 | 978 |
| 561 | 20231122 | 100000 | 13558196600 | 58200 | 58300 | 58400 | 58200 | 1039 |
| 562 | 20231122 | 095900 | 13497698900 | 58300 | 58400 | 58400 | 58300 | 206 |
| 563 | 20231122 | 095800 | 13485685200 | 58400 | 58400 | 58400 | 58400 | 1737 |
| 564 | 20231122 | 095700 | 13384244400 | 58400 | 58500 | 58500 | 58400 | 149 |
| 565 | 20231122 | 095600 | 13375537900 | 58500 | 58400 | 58500 | 58300 | 777 |
| 566 | 20231122 | 095500 | 13330123400 | 58400 | 58300 | 58500 | 58300 | 2145 |
| 567 | 20231122 | 095400 | 13204922800 | 58300 | 58400 | 58400 | 58200 | 141 |
| 568 | 20231122 | 095300 | 13196708100 | 58300 | 58300 | 58300 | 58200 | 336 |
| 569 | 20231122 | 095200 | 13177130000 | 58400 | 58400 | 58500 | 58200 | 4613 |
| 570 | 20231122 | 095100 | 12908039700 | 58300 | 58100 | 58300 | 58100 | 2518 |
| 571 | 20231122 | 095000 | 12761510600 | 58100 | 58100 | 58200 | 58000 | 2204 |
| 572 | 20231122 | 094900 | 12633622700 | 58100 | 58100 | 58200 | 58100 | 573 |
| 573 | 20231122 | 094800 | 12600331200 | 58100 | 58300 | 58300 | 58100 | 1471 |
| 574 | 20231122 | 094700 | 12514807200 | 58200 | 58000 | 58300 | 57900 | 5903 |
| 575 | 20231122 | 094600 | 12172570900 | 58000 | 58000 | 58000 | 57900 | 1238 |
| 576 | 20231122 | 094500 | 12100869900 | 58000 | 58000 | 58000 | 57900 | 1501 |
| 577 | 20231122 | 094400 | 12013817900 | 57900 | 57900 | 58000 | 57900 | 2903 |
| 578 | 20231122 | 094300 | 11845686600 | 58000 | 58100 | 58100 | 57900 | 2410 |
| 579 | 20231122 | 094200 | 11706011700 | 58100 | 58100 | 58200 | 58100 | 2519 |
| 580 | 20231122 | 094100 | 11559656600 | 58100 | 58100 | 58100 | 58000 | 4180 |
| 581 | 20231122 | 094000 | 11317148700 | 58100 | 58200 | 58300 | 58000 | 1763 |
| 582 | 20231122 | 093900 | 11214564700 | 58200 | 58000 | 58300 | 57900 | 6733 |
| 583 | 20231122 | 093800 | 10823716600 | 57900 | 58000 | 58000 | 57900 | 6080 |
| 584 | 20231122 | 093700 | 10471669100 | 58000 | 58000 | 58100 | 57900 | 15275 |
| 585 | 20231122 | 093600 | 9585650700 | 58100 | 58100 | 58100 | 58000 | 1506 |
| 586 | 20231122 | 093500 | 9498270800 | 58100 | 58000 | 58100 | 58000 | 2603 |
| 587 | 20231122 | 093400 | 9347084600 | 58100 | 58200 | 58200 | 58000 | 11890 |
| 588 | 20231122 | 093300 | 8656223500 | 58200 | 58200 | 58200 | 58100 | 2308 |
| 589 | 20231122 | 093200 | 8521919500 | 58200 | 58200 | 58300 | 58100 | 4468 |
| 590 | 20231122 | 093100 | 8261902700 | 58300 | 58300 | 58300 | 58200 | 3199 |
| 591 | 20231122 | 093000 | 8075686300 | 58300 | 58500 | 58500 | 58300 | 7170 |
| 592 | 20231122 | 092900 | 7657281900 | 58400 | 58600 | 58600 | 58400 | 5195 |
| 593 | 20231122 | 092800 | 7353518200 | 58500 | 58600 | 58600 | 58500 | 1035 |
| 594 | 20231122 | 092700 | 7292945000 | 58600 | 58700 | 58700 | 58600 | 2478 |
| 595 | 20231122 | 092600 | 7147728800 | 58700 | 58800 | 58800 | 58700 | 1699 |
| 596 | 20231122 | 092500 | 7047983600 | 58800 | 58800 | 58800 | 58700 | 1464 |
| 597 | 20231122 | 092400 | 6961911800 | 58700 | 58700 | 58800 | 58700 | 1869 |
| 598 | 20231122 | 092300 | 6852093200 | 58800 | 59000 | 59000 | 58700 | 3753 |
| 599 | 20231122 | 092200 | 6631249800 | 59000 | 58900 | 59000 | 58900 | 574 |
| 600 | 20231122 | 092100 | 6597414300 | 58900 | 58900 | 59000 | 58900 | 370 |
| 601 | 20231122 | 092000 | 6575596000 | 58900 | 58900 | 59000 | 58800 | 8382 |
| 602 | 20231122 | 091900 | 6081930800 | 58900 | 59000 | 59000 | 58900 | 1785 |
| 603 | 20231122 | 091800 | 5976775600 | 58900 | 59000 | 59000 | 58900 | 841 |
| 604 | 20231122 | 091700 | 5927207700 | 58900 | 59000 | 59000 | 58800 | 1335 |
| 605 | 20231122 | 091600 | 5848564200 | 59000 | 59100 | 59200 | 58900 | 5736 |
| 606 | 20231122 | 091500 | 5509903900 | 59100 | 59100 | 59100 | 59000 | 5146 |
| 607 | 20231122 | 091400 | 5205776700 | 59100 | 58900 | 59100 | 58900 | 10305 |
| 608 | 20231122 | 091300 | 4597934100 | 59000 | 59000 | 59000 | 58800 | 5067 |
| 609 | 20231122 | 091200 | 4299480900 | 59000 | 59000 | 59100 | 58900 | 5135 |
| 610 | 20231122 | 091100 | 3996794200 | 59000 | 58900 | 59000 | 58800 | 5015 |
| 611 | 20231122 | 091000 | 3701351300 | 59000 | 58800 | 59100 | 58700 | 6960 |
| 612 | 20231122 | 090900 | 3290894900 | 58800 | 58400 | 58800 | 58400 | 3264 |
| 613 | 20231122 | 090800 | 3099520900 | 58400 | 58200 | 58400 | 58200 | 5488 |
| 614 | 20231122 | 090700 | 2779819700 | 58300 | 58400 | 58500 | 58100 | 7097 |
| 615 | 20231122 | 090600 | 2366181400 | 58400 | 58300 | 58500 | 58200 | 6832 |
| 616 | 20231122 | 090500 | 1967684400 | 58300 | 58400 | 58600 | 58300 | 2774 |
| 617 | 20231122 | 090400 | 1805574900 | 58400 | 58500 | 58600 | 58400 | 2982 |
| 618 | 20231122 | 090300 | 1631199800 | 58500 | 58800 | 58800 | 58500 | 6618 |
| 619 | 20231122 | 090200 | 1242662900 | 58900 | 58600 | 59000 | 58600 | 5698 |
| 620 | 20231122 | 090100 | 907669900 | 58600 | 58500 | 58700 | 58000 | 6920 |
| 621 | 20231122 | 090000 | 504060700 | 58500 | 58400 | 58800 | 58300 | 8103 |