32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 185100 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 7549 |
| 3 | 20231122 | 185000 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 4 | 20231122 | 184900 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 5 | 20231122 | 184800 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 6 | 20231122 | 184700 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 7 | 20231122 | 184600 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 8 | 20231122 | 184500 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 9 | 20231122 | 184400 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 10 | 20231122 | 184300 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 11 | 20231122 | 184200 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 12 | 20231122 | 184100 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 13 | 20231122 | 184000 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 14 | 20231122 | 183900 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 15 | 20231122 | 183800 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 16 | 20231122 | 183700 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 17 | 20231122 | 183600 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 18 | 20231122 | 183500 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 19 | 20231122 | 183400 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 20 | 20231122 | 183300 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 21 | 20231122 | 183200 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 22 | 20231122 | 183100 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 23 | 20231122 | 183000 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 24 | 20231122 | 182900 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 25 | 20231122 | 182800 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 26 | 20231122 | 182700 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 27 | 20231122 | 182600 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 28 | 20231122 | 182500 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 29 | 20231122 | 182400 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 30 | 20231122 | 182300 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 31 | 20231122 | 182200 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 32 | 20231122 | 182100 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 7549 |
| 33 | 20231122 | 182000 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 34 | 20231122 | 181900 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 35 | 20231122 | 181800 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 36 | 20231122 | 181700 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 37 | 20231122 | 181600 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 38 | 20231122 | 181500 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 39 | 20231122 | 181400 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 40 | 20231122 | 181300 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 41 | 20231122 | 181200 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 42 | 20231122 | 181100 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 43 | 20231122 | 181000 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 44 | 20231122 | 180900 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 45 | 20231122 | 180800 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 46 | 20231122 | 180700 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 47 | 20231122 | 180600 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 48 | 20231122 | 180500 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 49 | 20231122 | 180400 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 50 | 20231122 | 180300 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 51 | 20231122 | 180200 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 52 | 20231122 | 180100 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 53 | 20231122 | 180000 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 54 | 20231122 | 175900 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 55 | 20231122 | 175800 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 56 | 20231122 | 175700 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 57 | 20231122 | 175600 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 58 | 20231122 | 175500 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 59 | 20231122 | 175400 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 60 | 20231122 | 175300 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 61 | 20231122 | 175200 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 62 | 20231122 | 175100 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 7549 |
| 63 | 20231122 | 175000 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 64 | 20231122 | 174900 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 65 | 20231122 | 174800 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 66 | 20231122 | 174700 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 67 | 20231122 | 174600 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 68 | 20231122 | 174500 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 69 | 20231122 | 174400 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 70 | 20231122 | 174300 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 71 | 20231122 | 174200 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 72 | 20231122 | 174100 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 73 | 20231122 | 174000 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 74 | 20231122 | 173900 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 75 | 20231122 | 173800 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 76 | 20231122 | 173700 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 77 | 20231122 | 173600 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 78 | 20231122 | 173500 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 79 | 20231122 | 173400 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 80 | 20231122 | 173300 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 81 | 20231122 | 173200 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 82 | 20231122 | 173100 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 83 | 20231122 | 173000 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 84 | 20231122 | 172900 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 85 | 20231122 | 172800 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 86 | 20231122 | 172700 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 87 | 20231122 | 172600 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 88 | 20231122 | 172500 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 89 | 20231122 | 172400 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 90 | 20231122 | 172300 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 91 | 20231122 | 172200 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 92 | 20231122 | 172100 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 7549 |
| 93 | 20231122 | 172000 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 94 | 20231122 | 171900 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 95 | 20231122 | 171800 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 96 | 20231122 | 171700 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 97 | 20231122 | 171600 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 98 | 20231122 | 171500 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 99 | 20231122 | 171400 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 100 | 20231122 | 171300 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 101 | 20231122 | 171200 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 102 | 20231122 | 171100 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 103 | 20231122 | 171000 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 104 | 20231122 | 170900 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 105 | 20231122 | 170800 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 106 | 20231122 | 170700 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 107 | 20231122 | 170600 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 108 | 20231122 | 170500 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 109 | 20231122 | 170400 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 110 | 20231122 | 170300 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 111 | 20231122 | 170200 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 112 | 20231122 | 170100 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 113 | 20231122 | 170000 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 114 | 20231122 | 165900 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 115 | 20231122 | 165800 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 116 | 20231122 | 165700 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 117 | 20231122 | 165600 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 118 | 20231122 | 165500 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 119 | 20231122 | 165400 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 120 | 20231122 | 165300 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 121 | 20231122 | 165200 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 122 | 20231122 | 165100 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 7549 |
| 123 | 20231122 | 165000 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 124 | 20231122 | 164900 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 125 | 20231122 | 164800 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 126 | 20231122 | 164700 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 127 | 20231122 | 164600 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 128 | 20231122 | 164500 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 129 | 20231122 | 164400 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 130 | 20231122 | 164300 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 131 | 20231122 | 164200 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 132 | 20231122 | 164100 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 133 | 20231122 | 164000 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 134 | 20231122 | 163900 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 135 | 20231122 | 163800 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 136 | 20231122 | 163700 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 137 | 20231122 | 163600 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 138 | 20231122 | 163500 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 139 | 20231122 | 163400 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 140 | 20231122 | 163300 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 141 | 20231122 | 163200 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 142 | 20231122 | 163100 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 143 | 20231122 | 163000 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 144 | 20231122 | 162900 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 145 | 20231122 | 162800 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 146 | 20231122 | 162700 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 147 | 20231122 | 162600 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 148 | 20231122 | 162500 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 149 | 20231122 | 162400 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 150 | 20231122 | 162300 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 151 | 20231122 | 162200 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 152 | 20231122 | 162100 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 7549 |
| 153 | 20231122 | 162000 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 154 | 20231122 | 161900 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 155 | 20231122 | 161800 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 156 | 20231122 | 161700 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 157 | 20231122 | 161600 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 158 | 20231122 | 161500 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 159 | 20231122 | 161400 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 160 | 20231122 | 161300 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 161 | 20231122 | 161200 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 162 | 20231122 | 161100 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 163 | 20231122 | 161000 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 164 | 20231122 | 160900 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 165 | 20231122 | 160800 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 166 | 20231122 | 160700 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 167 | 20231122 | 160600 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 168 | 20231122 | 160500 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 169 | 20231122 | 160400 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 170 | 20231122 | 160300 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 171 | 20231122 | 160200 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 172 | 20231122 | 160100 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 173 | 20231122 | 160000 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 174 | 20231122 | 155900 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 175 | 20231122 | 155800 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 176 | 20231122 | 155700 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 177 | 20231122 | 155600 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 178 | 20231122 | 155500 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 179 | 20231122 | 155400 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 180 | 20231122 | 155300 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 181 | 20231122 | 155200 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 182 | 20231122 | 155100 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 7549 |
| 183 | 20231122 | 155000 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 184 | 20231122 | 154900 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 185 | 20231122 | 154800 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 186 | 20231122 | 154700 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 187 | 20231122 | 154600 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 188 | 20231122 | 154500 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 189 | 20231122 | 154400 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 190 | 20231122 | 154300 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 191 | 20231122 | 154200 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 192 | 20231122 | 154100 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 193 | 20231122 | 154000 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 194 | 20231122 | 153900 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 195 | 20231122 | 153800 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 196 | 20231122 | 153700 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 197 | 20231122 | 153600 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 198 | 20231122 | 153500 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 199 | 20231122 | 153400 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 200 | 20231122 | 153300 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 201 | 20231122 | 153200 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 202 | 20231122 | 153100 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 203 | 20231122 | 153000 | 8769376200 | 70100 | 70100 | 70100 | 70100 | 7549 |
| 204 | 20231122 | 152900 | 8240191300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 205 | 20231122 | 152800 | 8240191300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 206 | 20231122 | 152700 | 8240191300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 207 | 20231122 | 152600 | 8240191300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 208 | 20231122 | 152500 | 8240191300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 209 | 20231122 | 152400 | 8240191300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 210 | 20231122 | 152300 | 8240191300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 211 | 20231122 | 152200 | 8240191300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 212 | 20231122 | 152100 | 8240191300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 213 | 20231122 | 152000 | 8240191300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 214 | 20231122 | 151900 | 8240191300 | 70100 | 70200 | 70200 | 70100 | 639 |
| 215 | 20231122 | 151800 | 8195375600 | 70200 | 70200 | 70200 | 70100 | 426 |
| 216 | 20231122 | 151700 | 8165505600 | 70200 | 70200 | 70200 | 70100 | 705 |
| 217 | 20231122 | 151600 | 8116035700 | 70100 | 70100 | 70200 | 70100 | 241 |
| 218 | 20231122 | 151500 | 8099125200 | 70200 | 70100 | 70200 | 70100 | 725 |
| 219 | 20231122 | 151400 | 8048295600 | 70200 | 70100 | 70200 | 70100 | 607 |
| 220 | 20231122 | 151300 | 8005737900 | 70100 | 70100 | 70200 | 70100 | 410 |
| 221 | 20231122 | 151200 | 7976983100 | 70200 | 70100 | 70200 | 70100 | 1857 |
| 222 | 20231122 | 151100 | 7846798000 | 70200 | 70100 | 70200 | 70100 | 348 |
| 223 | 20231122 | 151000 | 7822385800 | 70100 | 70200 | 70200 | 70100 | 310 |
| 224 | 20231122 | 150900 | 7800638600 | 70100 | 70200 | 70200 | 70100 | 315 |
| 225 | 20231122 | 150800 | 7778544300 | 70100 | 70100 | 70200 | 70100 | 234 |
| 226 | 20231122 | 150700 | 7762123400 | 70100 | 70200 | 70200 | 70100 | 163 |
| 227 | 20231122 | 150600 | 7750688900 | 70100 | 70200 | 70200 | 70100 | 281 |
| 228 | 20231122 | 150500 | 7730976700 | 70200 | 70200 | 70200 | 70100 | 314 |
| 229 | 20231122 | 150400 | 7708949500 | 70100 | 70200 | 70200 | 70100 | 237 |
| 230 | 20231122 | 150300 | 7692326700 | 70100 | 70200 | 70200 | 70100 | 616 |
| 231 | 20231122 | 150200 | 7649089100 | 70100 | 70200 | 70200 | 70100 | 170 |
| 232 | 20231122 | 150100 | 7637158000 | 70200 | 70100 | 70200 | 70100 | 53 |
| 233 | 20231122 | 150000 | 7633442400 | 70200 | 70200 | 70200 | 70100 | 440 |
| 234 | 20231122 | 145900 | 7602587600 | 70100 | 70100 | 70200 | 70100 | 359 |
| 235 | 20231122 | 145800 | 7577388200 | 70100 | 70200 | 70200 | 70100 | 76 |
| 236 | 20231122 | 145700 | 7572057100 | 70100 | 70100 | 70200 | 70100 | 142 |
| 237 | 20231122 | 145600 | 7562092400 | 70200 | 70200 | 70200 | 70100 | 395 |
| 238 | 20231122 | 145500 | 7534368900 | 70100 | 70100 | 70200 | 70100 | 84 |
| 239 | 20231122 | 145400 | 7528475800 | 70100 | 70100 | 70200 | 70100 | 658 |
| 240 | 20231122 | 145300 | 7482291800 | 70200 | 70100 | 70200 | 70100 | 171 |
| 241 | 20231122 | 145200 | 7470299400 | 70100 | 70200 | 70200 | 70100 | 229 |
| 242 | 20231122 | 145100 | 7454239300 | 70100 | 70100 | 70200 | 70100 | 126 |
| 243 | 20231122 | 145000 | 7445398000 | 70200 | 70100 | 70200 | 70100 | 152 |
| 244 | 20231122 | 144900 | 7434738100 | 70100 | 70200 | 70200 | 70100 | 183 |
| 245 | 20231122 | 144800 | 7421900400 | 70200 | 70200 | 70200 | 70100 | 672 |
| 246 | 20231122 | 144700 | 7374785900 | 70100 | 70200 | 70200 | 70100 | 185 |
| 247 | 20231122 | 144600 | 7361812200 | 70100 | 70200 | 70200 | 70100 | 157 |
| 248 | 20231122 | 144500 | 7350801400 | 70100 | 70100 | 70200 | 70100 | 377 |
| 249 | 20231122 | 144400 | 7324362000 | 70100 | 70200 | 70200 | 70100 | 292 |
| 250 | 20231122 | 144300 | 7303875100 | 70200 | 70100 | 70200 | 70100 | 282 |
| 251 | 20231122 | 144200 | 7284099400 | 70200 | 70200 | 70200 | 70100 | 273 |
| 252 | 20231122 | 144100 | 7264951700 | 70100 | 70200 | 70200 | 70100 | 172 |
| 253 | 20231122 | 144000 | 7252888700 | 70100 | 70200 | 70200 | 70100 | 208 |
| 254 | 20231122 | 143900 | 7238293500 | 70100 | 70100 | 70200 | 70100 | 295 |
| 255 | 20231122 | 143800 | 7217610400 | 70100 | 70200 | 70200 | 70000 | 3646 |
| 256 | 20231122 | 143700 | 6962045000 | 70100 | 70200 | 70200 | 70100 | 559 |
| 257 | 20231122 | 143600 | 6922849100 | 70100 | 70100 | 70200 | 70100 | 432 |
| 258 | 20231122 | 143500 | 6892557400 | 70200 | 70100 | 70200 | 70100 | 220 |
| 259 | 20231122 | 143400 | 6877125600 | 70200 | 70200 | 70200 | 70100 | 128 |
| 260 | 20231122 | 143300 | 6868143400 | 70200 | 70200 | 70200 | 70100 | 76 |
| 261 | 20231122 | 143200 | 6862811400 | 70100 | 70100 | 70200 | 70100 | 79 |
| 262 | 20231122 | 143100 | 6857267800 | 70200 | 70100 | 70200 | 70100 | 227 |
| 263 | 20231122 | 143000 | 6841337600 | 70200 | 70200 | 70200 | 70100 | 103 |
| 264 | 20231122 | 142900 | 6834113000 | 70100 | 70200 | 70200 | 70100 | 371 |
| 265 | 20231122 | 142800 | 6808092000 | 70100 | 70200 | 70200 | 70100 | 253 |
| 266 | 20231122 | 142700 | 6790341800 | 70200 | 70200 | 70200 | 70100 | 168 |
| 267 | 20231122 | 142600 | 6778556800 | 70200 | 70200 | 70200 | 70100 | 358 |
| 268 | 20231122 | 142500 | 6753433800 | 70200 | 70200 | 70200 | 70100 | 142 |
| 269 | 20231122 | 142400 | 6743470700 | 70200 | 70200 | 70200 | 70100 | 723 |
| 270 | 20231122 | 142300 | 6692720900 | 70100 | 70200 | 70200 | 70100 | 233 |
| 271 | 20231122 | 142200 | 6676370600 | 70200 | 70200 | 70200 | 70100 | 189 |
| 272 | 20231122 | 142100 | 6663111000 | 70200 | 70100 | 70200 | 70100 | 155 |
| 273 | 20231122 | 142000 | 6652238100 | 70100 | 70100 | 70200 | 70100 | 235 |
| 274 | 20231122 | 141900 | 6635753500 | 70200 | 70200 | 70200 | 70100 | 74 |
| 275 | 20231122 | 141800 | 6630559500 | 70200 | 70200 | 70200 | 70100 | 54 |
| 276 | 20231122 | 141700 | 6626770000 | 70100 | 70200 | 70200 | 70100 | 347 |
| 277 | 20231122 | 141600 | 6602433200 | 70200 | 70300 | 70300 | 70100 | 452 |
| 278 | 20231122 | 141500 | 6570709400 | 70200 | 70300 | 70300 | 70200 | 441 |
| 279 | 20231122 | 141400 | 6539747000 | 70300 | 70200 | 70300 | 70200 | 153 |
| 280 | 20231122 | 141300 | 6528993400 | 70200 | 70200 | 70300 | 70200 | 307 |
| 281 | 20231122 | 141200 | 6507436100 | 70300 | 70300 | 70300 | 70200 | 277 |
| 282 | 20231122 | 141100 | 6487985600 | 70200 | 70300 | 70300 | 70200 | 223 |
| 283 | 20231122 | 141000 | 6472316500 | 70300 | 70300 | 70300 | 70200 | 464 |
| 284 | 20231122 | 140900 | 6439734000 | 70300 | 70300 | 70300 | 70200 | 134 |
| 285 | 20231122 | 140800 | 6430315300 | 70300 | 70300 | 70300 | 70200 | 67 |
| 286 | 20231122 | 140700 | 6425606700 | 70300 | 70200 | 70300 | 70200 | 186 |
| 287 | 20231122 | 140600 | 6412543700 | 70300 | 70200 | 70300 | 70200 | 467 |
| 288 | 20231122 | 140500 | 6379744100 | 70200 | 70300 | 70300 | 70200 | 219 |
| 289 | 20231122 | 140400 | 6364365200 | 70300 | 70300 | 70300 | 70200 | 219 |
| 290 | 20231122 | 140300 | 6348972600 | 70200 | 70300 | 70300 | 70200 | 150 |
| 291 | 20231122 | 140200 | 6338428300 | 70300 | 70300 | 70300 | 70200 | 770 |
| 292 | 20231122 | 140100 | 6284364400 | 70200 | 70200 | 70300 | 70200 | 4187 |
| 293 | 20231122 | 140000 | 5990430100 | 70200 | 70200 | 70200 | 70100 | 219 |
| 294 | 20231122 | 135900 | 5975061000 | 70200 | 70200 | 70200 | 70100 | 237 |
| 295 | 20231122 | 135800 | 5958423900 | 70200 | 70200 | 70200 | 70100 | 565 |
| 296 | 20231122 | 135700 | 5918761900 | 70200 | 70200 | 70200 | 70100 | 831 |
| 297 | 20231122 | 135600 | 5860429800 | 70200 | 70200 | 70200 | 70100 | 83 |
| 298 | 20231122 | 135500 | 5854603300 | 70200 | 70200 | 70200 | 70100 | 274 |
| 299 | 20231122 | 135400 | 5835381400 | 70200 | 70200 | 70200 | 70100 | 114 |
| 300 | 20231122 | 135300 | 5827379600 | 70200 | 70200 | 70200 | 70100 | 254 |
| 301 | 20231122 | 135200 | 5809562500 | 70200 | 70200 | 70200 | 70200 | 173 |
| 302 | 20231122 | 135100 | 5797417900 | 70200 | 70200 | 70200 | 70100 | 79 |
| 303 | 20231122 | 135000 | 5791873100 | 70200 | 70200 | 70200 | 70100 | 177 |
| 304 | 20231122 | 134900 | 5779455900 | 70200 | 70200 | 70200 | 70100 | 261 |
| 305 | 20231122 | 134800 | 5761144800 | 70200 | 70100 | 70200 | 70100 | 69 |
| 306 | 20231122 | 134700 | 5756301100 | 70200 | 70200 | 70200 | 70100 | 192 |
| 307 | 20231122 | 134600 | 5742826200 | 70100 | 70200 | 70200 | 70100 | 117 |
| 308 | 20231122 | 134500 | 5734614000 | 70200 | 70200 | 70200 | 70100 | 171 |
| 309 | 20231122 | 134400 | 5722622300 | 70100 | 70200 | 70200 | 70100 | 488 |
| 310 | 20231122 | 134300 | 5688396900 | 70200 | 70200 | 70200 | 70100 | 164 |
| 311 | 20231122 | 134200 | 5676886400 | 70200 | 70200 | 70200 | 70100 | 190 |
| 312 | 20231122 | 134100 | 5663563200 | 70200 | 70200 | 70200 | 70100 | 229 |
| 313 | 20231122 | 134000 | 5647491000 | 70100 | 70200 | 70200 | 70100 | 640 |
| 314 | 20231122 | 133900 | 5602619600 | 70200 | 70200 | 70200 | 70100 | 96 |
| 315 | 20231122 | 133800 | 5595881200 | 70200 | 70200 | 70200 | 70100 | 1700 |
| 316 | 20231122 | 133700 | 5476692200 | 70200 | 70200 | 70200 | 70200 | 68 |
| 317 | 20231122 | 133600 | 5471918600 | 70200 | 70200 | 70200 | 70100 | 110 |
| 318 | 20231122 | 133500 | 5464198100 | 70100 | 70200 | 70200 | 70100 | 186 |
| 319 | 20231122 | 133400 | 5451144700 | 70200 | 70100 | 70200 | 70100 | 391 |
| 320 | 20231122 | 133300 | 5423697200 | 70200 | 70200 | 70200 | 70100 | 119 |
| 321 | 20231122 | 133200 | 5415343700 | 70200 | 70200 | 70200 | 70100 | 175 |
| 322 | 20231122 | 133100 | 5403058800 | 70200 | 70200 | 70200 | 70100 | 98 |
| 323 | 20231122 | 133000 | 5396180300 | 70200 | 70200 | 70200 | 70100 | 374 |
| 324 | 20231122 | 132900 | 5369928700 | 70200 | 70200 | 70200 | 70100 | 245 |
| 325 | 20231122 | 132800 | 5352739700 | 70200 | 70100 | 70200 | 70100 | 319 |
| 326 | 20231122 | 132700 | 5330346500 | 70200 | 70200 | 70200 | 70100 | 242 |
| 327 | 20231122 | 132600 | 5313374800 | 70200 | 70200 | 70200 | 70100 | 231 |
| 328 | 20231122 | 132500 | 5297168800 | 70200 | 70200 | 70200 | 70100 | 405 |
| 329 | 20231122 | 132400 | 5268745600 | 70200 | 70200 | 70200 | 70200 | 154 |
| 330 | 20231122 | 132300 | 5257934800 | 70200 | 70200 | 70200 | 70100 | 80 |
| 331 | 20231122 | 132200 | 5252319800 | 70200 | 70200 | 70200 | 70100 | 244 |
| 332 | 20231122 | 132100 | 5235192000 | 70200 | 70200 | 70200 | 70200 | 165 |
| 333 | 20231122 | 132000 | 5223609000 | 70200 | 70200 | 70200 | 70100 | 98 |
| 334 | 20231122 | 131900 | 5216730100 | 70200 | 70200 | 70200 | 70200 | 75 |
| 335 | 20231122 | 131800 | 5211465100 | 70200 | 70200 | 70200 | 70100 | 157 |
| 336 | 20231122 | 131700 | 5200444500 | 70200 | 70200 | 70200 | 70100 | 148 |
| 337 | 20231122 | 131600 | 5190055000 | 70200 | 70200 | 70200 | 70100 | 54 |
| 338 | 20231122 | 131500 | 5186264900 | 70200 | 70100 | 70200 | 70000 | 3854 |
| 339 | 20231122 | 131400 | 4916099200 | 70000 | 70100 | 70100 | 70000 | 154 |
| 340 | 20231122 | 131300 | 4905311600 | 70100 | 70100 | 70100 | 70000 | 261 |
| 341 | 20231122 | 131200 | 4887015700 | 70100 | 70100 | 70100 | 70000 | 180 |
| 342 | 20231122 | 131100 | 4874399700 | 70100 | 70100 | 70100 | 70000 | 111 |
| 343 | 20231122 | 131000 | 4866618700 | 70100 | 70100 | 70100 | 70000 | 127 |
| 344 | 20231122 | 130900 | 4857720700 | 70100 | 70100 | 70100 | 70000 | 296 |
| 345 | 20231122 | 130800 | 4836979600 | 70100 | 70100 | 70100 | 70000 | 126 |
| 346 | 20231122 | 130700 | 4828148400 | 70100 | 70100 | 70100 | 70000 | 156 |
| 347 | 20231122 | 130600 | 4817214600 | 70000 | 70100 | 70100 | 70000 | 98 |
| 348 | 20231122 | 130500 | 4810347500 | 70100 | 70100 | 70100 | 70000 | 401 |
| 349 | 20231122 | 130400 | 4782257000 | 70100 | 70100 | 70100 | 70000 | 206 |
| 350 | 20231122 | 130300 | 4767822600 | 70100 | 70100 | 70100 | 70000 | 198 |
| 351 | 20231122 | 130200 | 4753955600 | 70100 | 70100 | 70100 | 70000 | 145 |
| 352 | 20231122 | 130100 | 4743798500 | 70100 | 70100 | 70100 | 70000 | 140 |
| 353 | 20231122 | 130000 | 4733985300 | 70100 | 70100 | 70100 | 70000 | 289 |
| 354 | 20231122 | 125900 | 4713748100 | 70100 | 70100 | 70100 | 70100 | 69 |
| 355 | 20231122 | 125800 | 4708911200 | 70100 | 70100 | 70100 | 70000 | 146 |
| 356 | 20231122 | 125700 | 4698677300 | 70100 | 70100 | 70100 | 70000 | 99 |
| 357 | 20231122 | 125600 | 4691739500 | 70100 | 70100 | 70100 | 70000 | 60 |
| 358 | 20231122 | 125500 | 4687534200 | 70100 | 69900 | 70100 | 69900 | 1657 |
| 359 | 20231122 | 125400 | 4571547600 | 70000 | 70000 | 70000 | 69900 | 465 |
| 360 | 20231122 | 125300 | 4538998300 | 70000 | 70000 | 70000 | 70000 | 235 |
| 361 | 20231122 | 125200 | 4522548300 | 70000 | 70000 | 70000 | 69900 | 56 |
| 362 | 20231122 | 125100 | 4518629000 | 70000 | 70000 | 70000 | 69900 | 101 |
| 363 | 20231122 | 125000 | 4511559100 | 70000 | 70000 | 70000 | 69900 | 183 |
| 364 | 20231122 | 124900 | 4498753500 | 70000 | 69900 | 70000 | 69900 | 76 |
| 365 | 20231122 | 124800 | 4493435500 | 70000 | 69900 | 70000 | 69900 | 247 |
| 366 | 20231122 | 124700 | 4476146200 | 70000 | 70000 | 70000 | 70000 | 385 |
| 367 | 20231122 | 124600 | 4449196200 | 70000 | 70000 | 70000 | 69900 | 35 |
| 368 | 20231122 | 124500 | 4446746400 | 70000 | 70000 | 70000 | 69900 | 77 |
| 369 | 20231122 | 124400 | 4441359200 | 70000 | 70000 | 70000 | 69900 | 120 |
| 370 | 20231122 | 124300 | 4432959300 | 70000 | 70000 | 70000 | 69900 | 62 |
| 371 | 20231122 | 124200 | 4428620000 | 70000 | 70000 | 70000 | 70000 | 61 |
| 372 | 20231122 | 124100 | 4424350000 | 70000 | 70000 | 70000 | 69900 | 162 |
| 373 | 20231122 | 124000 | 4413010700 | 70000 | 70000 | 70000 | 70000 | 58 |
| 374 | 20231122 | 123900 | 4408950700 | 70000 | 70000 | 70000 | 69900 | 57 |
| 375 | 20231122 | 123800 | 4404961400 | 70000 | 70000 | 70000 | 70000 | 145 |
| 376 | 20231122 | 123700 | 4394811400 | 70000 | 70000 | 70000 | 69900 | 248 |
| 377 | 20231122 | 123600 | 4377459300 | 70000 | 69900 | 70000 | 69900 | 340 |
| 378 | 20231122 | 123500 | 4353659400 | 69900 | 70000 | 70000 | 69900 | 95 |
| 379 | 20231122 | 123400 | 4347013500 | 70000 | 70000 | 70000 | 69900 | 237 |
| 380 | 20231122 | 123300 | 4330431500 | 70000 | 70000 | 70000 | 69900 | 135 |
| 381 | 20231122 | 123200 | 4320981700 | 70000 | 70000 | 70000 | 69900 | 403 |
| 382 | 20231122 | 123100 | 4292772400 | 70000 | 70000 | 70000 | 70000 | 588 |
| 383 | 20231122 | 123000 | 4251612400 | 70000 | 70000 | 70000 | 69900 | 160 |
| 384 | 20231122 | 122900 | 4240414000 | 70000 | 70000 | 70000 | 69900 | 146 |
| 385 | 20231122 | 122800 | 4230200600 | 70000 | 70000 | 70000 | 69900 | 133 |
| 386 | 20231122 | 122700 | 4220893900 | 70000 | 70000 | 70000 | 69900 | 156 |
| 387 | 20231122 | 122600 | 4209976100 | 70000 | 70000 | 70000 | 69900 | 208 |
| 388 | 20231122 | 122500 | 4195419500 | 70000 | 70000 | 70000 | 69900 | 81 |
| 389 | 20231122 | 122400 | 4189751600 | 70000 | 70000 | 70000 | 69900 | 177 |
| 390 | 20231122 | 122300 | 4177363000 | 69900 | 70000 | 70000 | 69900 | 90 |
| 391 | 20231122 | 122200 | 4171063700 | 70000 | 70000 | 70000 | 69900 | 253 |
| 392 | 20231122 | 122100 | 4153354500 | 70000 | 70000 | 70000 | 69900 | 145 |
| 393 | 20231122 | 122000 | 4143205200 | 69900 | 70000 | 70000 | 69900 | 60 |
| 394 | 20231122 | 121900 | 4139005400 | 70000 | 70000 | 70000 | 69900 | 143 |
| 395 | 20231122 | 121800 | 4128996500 | 70000 | 70000 | 70000 | 70000 | 49 |
| 396 | 20231122 | 121700 | 4125566500 | 70000 | 70000 | 70000 | 69900 | 87 |
| 397 | 20231122 | 121600 | 4119477200 | 70000 | 70000 | 70000 | 70000 | 142 |
| 398 | 20231122 | 121500 | 4109537200 | 70000 | 70000 | 70000 | 69900 | 105 |
| 399 | 20231122 | 121400 | 4102188500 | 70000 | 70000 | 70000 | 69900 | 52 |
| 400 | 20231122 | 121300 | 4098548900 | 70000 | 70000 | 70000 | 70000 | 125 |
| 401 | 20231122 | 121200 | 4089798900 | 70000 | 70000 | 70000 | 69900 | 78 |
| 402 | 20231122 | 121100 | 4084339600 | 70000 | 70000 | 70000 | 70000 | 25 |
| 403 | 20231122 | 121000 | 4082589600 | 70000 | 70000 | 70000 | 69900 | 1223 |
| 404 | 20231122 | 120900 | 3996984500 | 70000 | 70000 | 70000 | 69900 | 93 |
| 405 | 20231122 | 120800 | 3990475900 | 70000 | 70000 | 70000 | 69900 | 111 |
| 406 | 20231122 | 120700 | 3982711800 | 70000 | 70000 | 70000 | 69900 | 160 |
| 407 | 20231122 | 120600 | 3971513800 | 70000 | 70000 | 70000 | 69900 | 116 |
| 408 | 20231122 | 120500 | 3963396700 | 70000 | 70000 | 70000 | 69900 | 116 |
| 409 | 20231122 | 120400 | 3955279100 | 70000 | 70000 | 70000 | 69900 | 80 |
| 410 | 20231122 | 120300 | 3949682300 | 70000 | 70000 | 70000 | 69900 | 74 |
| 411 | 20231122 | 120200 | 3944504100 | 70000 | 70000 | 70000 | 70000 | 71 |
| 412 | 20231122 | 120100 | 3939534100 | 69900 | 70000 | 70000 | 69900 | 85 |
| 413 | 20231122 | 120000 | 3933584800 | 70000 | 70000 | 70000 | 70000 | 54 |
| 414 | 20231122 | 115900 | 3929804800 | 70000 | 70000 | 70000 | 69900 | 87 |
| 415 | 20231122 | 115800 | 3923715800 | 69900 | 70000 | 70000 | 69900 | 683 |
| 416 | 20231122 | 115700 | 3875964000 | 70000 | 70000 | 70000 | 69900 | 124 |
| 417 | 20231122 | 115600 | 3867285800 | 69900 | 70000 | 70000 | 69900 | 111 |
| 418 | 20231122 | 115500 | 3859517200 | 70000 | 70000 | 70000 | 69900 | 68 |
| 419 | 20231122 | 115400 | 3854758200 | 69900 | 70000 | 70000 | 69900 | 95 |
| 420 | 20231122 | 115300 | 3848108300 | 70000 | 70000 | 70000 | 69900 | 114 |
| 421 | 20231122 | 115200 | 3840129200 | 70000 | 70000 | 70000 | 69900 | 81 |
| 422 | 20231122 | 115100 | 3834460500 | 70000 | 70000 | 70000 | 69900 | 181 |
| 423 | 20231122 | 115000 | 3821793400 | 70000 | 70000 | 70000 | 69900 | 74 |
| 424 | 20231122 | 114900 | 3816614800 | 70000 | 69900 | 70000 | 69900 | 109 |
| 425 | 20231122 | 114800 | 3808989400 | 70000 | 70000 | 70000 | 69900 | 129 |
| 426 | 20231122 | 114700 | 3799962100 | 70000 | 70000 | 70000 | 69900 | 254 |
| 427 | 20231122 | 114600 | 3782183600 | 70000 | 70000 | 70000 | 69900 | 148 |
| 428 | 20231122 | 114500 | 3771833900 | 70000 | 69900 | 70000 | 69900 | 227 |
| 429 | 20231122 | 114400 | 3755946100 | 70000 | 69900 | 70000 | 69900 | 182 |
| 430 | 20231122 | 114300 | 3743210400 | 70000 | 70000 | 70000 | 69900 | 84 |
| 431 | 20231122 | 114200 | 3737332500 | 70000 | 70000 | 70000 | 69900 | 126 |
| 432 | 20231122 | 114100 | 3728513400 | 70000 | 70000 | 70000 | 70000 | 40 |
| 433 | 20231122 | 114000 | 3725713400 | 69900 | 70000 | 70000 | 69900 | 348 |
| 434 | 20231122 | 113900 | 3701381100 | 70000 | 70000 | 70000 | 69900 | 145 |
| 435 | 20231122 | 113800 | 3691231400 | 70000 | 70000 | 70000 | 70000 | 22 |
| 436 | 20231122 | 113700 | 3689691400 | 70000 | 70000 | 70000 | 69900 | 80 |
| 437 | 20231122 | 113600 | 3684092400 | 70000 | 70000 | 70000 | 69900 | 338 |
| 438 | 20231122 | 113500 | 3660434100 | 70000 | 70000 | 70000 | 69900 | 180 |
| 439 | 20231122 | 113400 | 3647837300 | 70000 | 70000 | 70000 | 69900 | 268 |
| 440 | 20231122 | 113300 | 3629092700 | 70000 | 70000 | 70000 | 69900 | 97 |
| 441 | 20231122 | 113200 | 3622303600 | 70000 | 69900 | 70000 | 69800 | 2966 |
| 442 | 20231122 | 113100 | 3414979200 | 69900 | 69900 | 69900 | 69800 | 184 |
| 443 | 20231122 | 113000 | 3402121200 | 69900 | 69900 | 69900 | 69800 | 147 |
| 444 | 20231122 | 112900 | 3391848500 | 69900 | 69900 | 69900 | 69800 | 232 |
| 445 | 20231122 | 112800 | 3375650700 | 69900 | 69800 | 69900 | 69800 | 174 |
| 446 | 20231122 | 112700 | 3363493400 | 69900 | 69900 | 69900 | 69800 | 87 |
| 447 | 20231122 | 112600 | 3357413400 | 69800 | 69900 | 69900 | 69800 | 113 |
| 448 | 20231122 | 112500 | 3349518600 | 69900 | 69900 | 69900 | 69800 | 163 |
| 449 | 20231122 | 112400 | 3338128200 | 69800 | 69900 | 69900 | 69800 | 65 |
| 450 | 20231122 | 112300 | 3333586600 | 69900 | 69900 | 69900 | 69800 | 224 |
| 451 | 20231122 | 112200 | 3317944100 | 69900 | 69900 | 69900 | 69800 | 608 |
| 452 | 20231122 | 112100 | 3275457500 | 69900 | 69800 | 69900 | 69800 | 145 |
| 453 | 20231122 | 112000 | 3265332300 | 69800 | 69900 | 69900 | 69800 | 136 |
| 454 | 20231122 | 111900 | 3255831200 | 69900 | 69900 | 69900 | 69800 | 113 |
| 455 | 20231122 | 111800 | 3247933700 | 69900 | 69900 | 69900 | 69800 | 275 |
| 456 | 20231122 | 111700 | 3228731900 | 69800 | 69900 | 69900 | 69800 | 162 |
| 457 | 20231122 | 111600 | 3217413600 | 69900 | 69900 | 69900 | 69800 | 162 |
| 458 | 20231122 | 111500 | 3206095500 | 69800 | 69900 | 69900 | 69800 | 160 |
| 459 | 20231122 | 111400 | 3194919100 | 69800 | 69900 | 69900 | 69800 | 338 |
| 460 | 20231122 | 111300 | 3171303500 | 69900 | 69900 | 69900 | 69800 | 132 |
| 461 | 20231122 | 111200 | 3162082900 | 69900 | 69900 | 69900 | 69800 | 210 |
| 462 | 20231122 | 111100 | 3147412200 | 69900 | 69900 | 69900 | 69800 | 178 |
| 463 | 20231122 | 111000 | 3134977800 | 69900 | 69900 | 69900 | 69800 | 126 |
| 464 | 20231122 | 110900 | 3126178800 | 69900 | 69900 | 69900 | 69800 | 184 |
| 465 | 20231122 | 110800 | 3113326200 | 69900 | 69800 | 69900 | 69800 | 146 |
| 466 | 20231122 | 110700 | 3103129200 | 69800 | 69800 | 69900 | 69800 | 224 |
| 467 | 20231122 | 110600 | 3087490400 | 69900 | 69800 | 69900 | 69800 | 151 |
| 468 | 20231122 | 110500 | 3076944400 | 69900 | 69800 | 69900 | 69800 | 145 |
| 469 | 20231122 | 110400 | 3066812500 | 69900 | 69900 | 69900 | 69900 | 43 |
| 470 | 20231122 | 110300 | 3063806800 | 69900 | 70000 | 70000 | 69900 | 1249 |
| 471 | 20231122 | 110200 | 2976490200 | 70000 | 69900 | 70000 | 69900 | 162 |
| 472 | 20231122 | 110100 | 2965159000 | 70000 | 70000 | 70000 | 69900 | 387 |
| 473 | 20231122 | 110000 | 2938085700 | 70000 | 69900 | 70000 | 69900 | 183 |
| 474 | 20231122 | 105900 | 2925281300 | 70000 | 69900 | 70000 | 69900 | 443 |
| 475 | 20231122 | 105800 | 2894308800 | 70000 | 69900 | 70000 | 69900 | 130 |
| 476 | 20231122 | 105700 | 2885213400 | 69900 | 70000 | 70000 | 69900 | 623 |
| 477 | 20231122 | 105600 | 2841658000 | 70000 | 70000 | 70000 | 69900 | 127 |
| 478 | 20231122 | 105500 | 2832772700 | 70000 | 69900 | 70000 | 69900 | 88 |
| 479 | 20231122 | 105400 | 2826615600 | 69900 | 70000 | 70000 | 69900 | 249 |
| 480 | 20231122 | 105300 | 2809201900 | 70000 | 70000 | 70000 | 69900 | 103 |
| 481 | 20231122 | 105200 | 2801998600 | 70000 | 70000 | 70000 | 69900 | 144 |
| 482 | 20231122 | 105100 | 2791925100 | 70000 | 70000 | 70000 | 69900 | 85 |
| 483 | 20231122 | 105000 | 2785977800 | 70000 | 70100 | 70100 | 70000 | 1027 |
| 484 | 20231122 | 104900 | 2714085100 | 70100 | 70100 | 70100 | 70000 | 381 |
| 485 | 20231122 | 104800 | 2687383200 | 70000 | 70100 | 70100 | 70000 | 143 |
| 486 | 20231122 | 104700 | 2677362300 | 70100 | 70100 | 70100 | 70000 | 53 |
| 487 | 20231122 | 104600 | 2673648100 | 70000 | 70100 | 70100 | 70000 | 122 |
| 488 | 20231122 | 104500 | 2665099600 | 70100 | 70100 | 70100 | 70000 | 1049 |
| 489 | 20231122 | 104400 | 2591657300 | 70100 | 70100 | 70100 | 70100 | 44 |
| 490 | 20231122 | 104300 | 2588572900 | 70100 | 70100 | 70100 | 70000 | 110 |
| 491 | 20231122 | 104200 | 2580862700 | 70000 | 70100 | 70100 | 70000 | 74 |
| 492 | 20231122 | 104100 | 2575675500 | 70100 | 70100 | 70100 | 70000 | 584 |
| 493 | 20231122 | 104000 | 2534788600 | 70100 | 70000 | 70100 | 70000 | 114 |
| 494 | 20231122 | 103900 | 2526800900 | 70100 | 70100 | 70100 | 70000 | 70 |
| 495 | 20231122 | 103800 | 2521896900 | 70100 | 70100 | 70100 | 70000 | 67 |
| 496 | 20231122 | 103700 | 2517201100 | 70100 | 70100 | 70100 | 70000 | 270 |
| 497 | 20231122 | 103600 | 2498286600 | 70100 | 70100 | 70100 | 70000 | 52 |
| 498 | 20231122 | 103500 | 2494642300 | 70100 | 70100 | 70100 | 70000 | 101 |
| 499 | 20231122 | 103400 | 2487564900 | 70100 | 70100 | 70100 | 70000 | 168 |
| 500 | 20231122 | 103300 | 2475795600 | 70000 | 70100 | 70100 | 70000 | 147 |
| 501 | 20231122 | 103200 | 2465504200 | 70100 | 70100 | 70100 | 70000 | 136 |
| 502 | 20231122 | 103100 | 2455971300 | 70100 | 70100 | 70100 | 70000 | 46 |
| 503 | 20231122 | 103000 | 2452746800 | 70100 | 70000 | 70100 | 70000 | 217 |
| 504 | 20231122 | 102900 | 2437556300 | 70000 | 70100 | 70100 | 70000 | 167 |
| 505 | 20231122 | 102800 | 2425856100 | 70000 | 70100 | 70100 | 70000 | 794 |
| 506 | 20231122 | 102700 | 2370271000 | 70000 | 70100 | 70100 | 70000 | 40 |
| 507 | 20231122 | 102600 | 2367468100 | 70000 | 70100 | 70100 | 70000 | 510 |
| 508 | 20231122 | 102500 | 2331753200 | 70100 | 70100 | 70100 | 70000 | 365 |
| 509 | 20231122 | 102400 | 2306176000 | 70100 | 70100 | 70100 | 70100 | 185 |
| 510 | 20231122 | 102300 | 2293207500 | 70100 | 70100 | 70100 | 70000 | 107 |
| 511 | 20231122 | 102200 | 2285707500 | 70100 | 70000 | 70100 | 70000 | 126 |
| 512 | 20231122 | 102100 | 2276877300 | 70100 | 70000 | 70100 | 70000 | 1817 |
| 513 | 20231122 | 102000 | 2149509400 | 70100 | 70000 | 70100 | 70000 | 2257 |
| 514 | 20231122 | 101900 | 1991493400 | 70000 | 70000 | 70000 | 70000 | 239 |
| 515 | 20231122 | 101800 | 1974763400 | 70000 | 70000 | 70000 | 69900 | 99 |
| 516 | 20231122 | 101700 | 1967833500 | 70000 | 70000 | 70000 | 69900 | 59 |
| 517 | 20231122 | 101600 | 1963703900 | 70000 | 70000 | 70000 | 69900 | 67 |
| 518 | 20231122 | 101500 | 1959017000 | 70000 | 70000 | 70000 | 69900 | 149 |
| 519 | 20231122 | 101400 | 1948587200 | 70000 | 69900 | 70000 | 69900 | 237 |
| 520 | 20231122 | 101300 | 1932017800 | 70000 | 69900 | 70000 | 69900 | 346 |
| 521 | 20231122 | 101200 | 1907829000 | 69900 | 69900 | 70000 | 69800 | 1354 |
| 522 | 20231122 | 101100 | 1813184700 | 69900 | 69900 | 69900 | 69800 | 46 |
| 523 | 20231122 | 101000 | 1809969400 | 69800 | 69900 | 69900 | 69700 | 1356 |
| 524 | 20231122 | 100900 | 1715321900 | 69900 | 69900 | 69900 | 69800 | 393 |
| 525 | 20231122 | 100800 | 1687853200 | 69900 | 69900 | 69900 | 69800 | 95 |
| 526 | 20231122 | 100700 | 1681212900 | 69900 | 69900 | 69900 | 69800 | 49 |
| 527 | 20231122 | 100600 | 1677788000 | 69800 | 69900 | 69900 | 69800 | 141 |
| 528 | 20231122 | 100500 | 1667938500 | 69900 | 69900 | 69900 | 69800 | 68 |
| 529 | 20231122 | 100400 | 1663185400 | 69900 | 69900 | 69900 | 69900 | 33 |
| 530 | 20231122 | 100300 | 1660878700 | 69900 | 69900 | 69900 | 69800 | 127 |
| 531 | 20231122 | 100200 | 1652001800 | 69900 | 69800 | 69900 | 69700 | 1330 |
| 532 | 20231122 | 100100 | 1559165400 | 69800 | 69800 | 69800 | 69700 | 134 |
| 533 | 20231122 | 100000 | 1549812300 | 69800 | 69800 | 69800 | 69700 | 11 |
| 534 | 20231122 | 095900 | 1549044600 | 69700 | 69800 | 69800 | 69700 | 79 |
| 535 | 20231122 | 095800 | 1543531400 | 69800 | 69800 | 69800 | 69700 | 204 |
| 536 | 20231122 | 095700 | 1529292900 | 69800 | 69700 | 69800 | 69700 | 157 |
| 537 | 20231122 | 095600 | 1518349300 | 69800 | 69800 | 69800 | 69700 | 89 |
| 538 | 20231122 | 095500 | 1512141600 | 69800 | 69600 | 69800 | 69600 | 3285 |
| 539 | 20231122 | 095400 | 1283167400 | 69700 | 69700 | 69700 | 69700 | 165 |
| 540 | 20231122 | 095300 | 1271666900 | 69700 | 69700 | 69700 | 69600 | 121 |
| 541 | 20231122 | 095200 | 1263233700 | 69700 | 69700 | 69700 | 69600 | 158 |
| 542 | 20231122 | 095100 | 1252221200 | 69700 | 69600 | 69700 | 69600 | 292 |
| 543 | 20231122 | 095000 | 1231894100 | 69600 | 69700 | 69700 | 69600 | 128 |
| 544 | 20231122 | 094900 | 1222981400 | 69700 | 69700 | 69700 | 69600 | 429 |
| 545 | 20231122 | 094800 | 1193112800 | 69700 | 69600 | 69700 | 69600 | 98 |
| 546 | 20231122 | 094700 | 1186287800 | 69700 | 69700 | 69700 | 69600 | 175 |
| 547 | 20231122 | 094600 | 1174093900 | 69700 | 69600 | 69700 | 69600 | 189 |
| 548 | 20231122 | 094500 | 1160924400 | 69700 | 69700 | 69700 | 69600 | 144 |
| 549 | 20231122 | 094400 | 1150894100 | 69700 | 69700 | 69700 | 69600 | 139 |
| 550 | 20231122 | 094300 | 1141206900 | 69700 | 69600 | 69700 | 69600 | 154 |
| 551 | 20231122 | 094200 | 1130473800 | 69700 | 69700 | 69700 | 69600 | 141 |
| 552 | 20231122 | 094100 | 1120652400 | 69700 | 69700 | 69700 | 69600 | 363 |
| 553 | 20231122 | 094000 | 1095368500 | 69600 | 69700 | 69700 | 69600 | 74 |
| 554 | 20231122 | 093900 | 1090210800 | 69700 | 69700 | 69700 | 69700 | 29 |
| 555 | 20231122 | 093800 | 1088189500 | 69600 | 69700 | 69700 | 69600 | 204 |
| 556 | 20231122 | 093700 | 1073970900 | 69700 | 69700 | 69700 | 69700 | 48 |
| 557 | 20231122 | 093600 | 1070625300 | 69700 | 69700 | 69700 | 69600 | 98 |
| 558 | 20231122 | 093500 | 1063797500 | 69700 | 69700 | 69700 | 69600 | 113 |
| 559 | 20231122 | 093400 | 1055928700 | 69700 | 69600 | 69700 | 69600 | 161 |
| 560 | 20231122 | 093300 | 1044717900 | 69700 | 69700 | 69700 | 69600 | 101 |
| 561 | 20231122 | 093200 | 1037681000 | 69700 | 69700 | 69700 | 69600 | 133 |
| 562 | 20231122 | 093100 | 1028413000 | 69700 | 69600 | 69700 | 69600 | 466 |
| 563 | 20231122 | 093000 | 995971200 | 69700 | 69600 | 69700 | 69600 | 208 |
| 564 | 20231122 | 092900 | 981492800 | 69600 | 69700 | 69700 | 69600 | 160 |
| 565 | 20231122 | 092800 | 970347100 | 69600 | 69600 | 69700 | 69600 | 156 |
| 566 | 20231122 | 092700 | 959478300 | 69700 | 69600 | 69700 | 69600 | 66 |
| 567 | 20231122 | 092600 | 954882300 | 69700 | 69600 | 69700 | 69600 | 139 |
| 568 | 20231122 | 092500 | 945205900 | 69600 | 69600 | 69700 | 69600 | 72 |
| 569 | 20231122 | 092400 | 940190100 | 69600 | 69600 | 69700 | 69600 | 250 |
| 570 | 20231122 | 092300 | 922775400 | 69700 | 69700 | 69700 | 69700 | 293 |
| 571 | 20231122 | 092200 | 902353300 | 69800 | 69800 | 69800 | 69700 | 20 |
| 572 | 20231122 | 092100 | 900958400 | 69800 | 69800 | 69800 | 69700 | 375 |
| 573 | 20231122 | 092000 | 874789800 | 69800 | 69800 | 69800 | 69700 | 196 |
| 574 | 20231122 | 091900 | 861119700 | 69700 | 69800 | 69800 | 69700 | 5 |
| 575 | 20231122 | 091800 | 860771100 | 69700 | 69700 | 69800 | 69600 | 736 |
| 576 | 20231122 | 091700 | 809485300 | 69700 | 69600 | 69700 | 69600 | 457 |
| 577 | 20231122 | 091600 | 777675400 | 69600 | 69600 | 69600 | 69500 | 11 |
| 578 | 20231122 | 091500 | 776909900 | 69600 | 69600 | 69600 | 69500 | 98 |
| 579 | 20231122 | 091400 | 770089600 | 69600 | 69600 | 69600 | 69500 | 2651 |
| 580 | 20231122 | 091300 | 585702400 | 69700 | 69600 | 69800 | 69600 | 420 |
| 581 | 20231122 | 091200 | 556436800 | 69600 | 69700 | 69700 | 69600 | 1349 |
| 582 | 20231122 | 091100 | 462414500 | 69700 | 69700 | 69800 | 69700 | 208 |
| 583 | 20231122 | 091000 | 447912300 | 69800 | 69800 | 69900 | 69700 | 160 |
| 584 | 20231122 | 090900 | 436747200 | 69800 | 69800 | 69900 | 69700 | 468 |
| 585 | 20231122 | 090800 | 404084100 | 69800 | 69800 | 69900 | 69800 | 687 |
| 586 | 20231122 | 090700 | 356126400 | 69800 | 69900 | 69900 | 69800 | 190 |
| 587 | 20231122 | 090600 | 342861600 | 69900 | 69800 | 69900 | 69700 | 242 |
| 588 | 20231122 | 090500 | 325963800 | 69800 | 69800 | 69800 | 69700 | 82 |
| 589 | 20231122 | 090400 | 320240300 | 69800 | 69700 | 69800 | 69600 | 562 |
| 590 | 20231122 | 090300 | 281069700 | 69600 | 69700 | 69700 | 69600 | 1155 |
| 591 | 20231122 | 090200 | 200613200 | 69700 | 69600 | 69700 | 69600 | 214 |
| 592 | 20231122 | 090100 | 185712500 | 69600 | 69500 | 69700 | 69500 | 582 |
| 593 | 20231122 | 090000 | 145209300 | 69500 | 69800 | 69800 | 69500 | 2083 |