33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 192700 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 760 |
| 3 | 20231122 | 192600 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 4 | 20231122 | 192500 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 5 | 20231122 | 192400 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 6 | 20231122 | 192300 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 7 | 20231122 | 192200 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 8 | 20231122 | 192100 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 9 | 20231122 | 192000 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 10 | 20231122 | 191900 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 11 | 20231122 | 191800 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 12 | 20231122 | 191700 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 13 | 20231122 | 191600 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 14 | 20231122 | 191500 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 15 | 20231122 | 191400 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 16 | 20231122 | 191300 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 17 | 20231122 | 191200 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 18 | 20231122 | 191100 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 19 | 20231122 | 191000 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 20 | 20231122 | 190900 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 21 | 20231122 | 190800 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 22 | 20231122 | 190700 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 23 | 20231122 | 190600 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 24 | 20231122 | 190500 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 25 | 20231122 | 190400 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 26 | 20231122 | 190300 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 27 | 20231122 | 190200 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 28 | 20231122 | 190100 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 29 | 20231122 | 190000 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 30 | 20231122 | 185900 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 31 | 20231122 | 185800 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 32 | 20231122 | 185700 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 760 |
| 33 | 20231122 | 185600 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 34 | 20231122 | 185500 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 35 | 20231122 | 185400 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 36 | 20231122 | 185300 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 37 | 20231122 | 185200 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 38 | 20231122 | 185100 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 39 | 20231122 | 185000 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 40 | 20231122 | 184900 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 41 | 20231122 | 184800 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 42 | 20231122 | 184700 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 43 | 20231122 | 184600 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 44 | 20231122 | 184500 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 45 | 20231122 | 184400 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 46 | 20231122 | 184300 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 47 | 20231122 | 184200 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 48 | 20231122 | 184100 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 49 | 20231122 | 184000 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 50 | 20231122 | 183900 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 51 | 20231122 | 183800 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 52 | 20231122 | 183700 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 53 | 20231122 | 183600 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 54 | 20231122 | 183500 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 55 | 20231122 | 183400 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 56 | 20231122 | 183300 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 57 | 20231122 | 183200 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 58 | 20231122 | 183100 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 59 | 20231122 | 183000 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 60 | 20231122 | 182900 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 61 | 20231122 | 182800 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 62 | 20231122 | 182700 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 760 |
| 63 | 20231122 | 182600 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 64 | 20231122 | 182500 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 65 | 20231122 | 182400 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 66 | 20231122 | 182300 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 67 | 20231122 | 182200 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 68 | 20231122 | 182100 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 69 | 20231122 | 182000 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 70 | 20231122 | 181900 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 71 | 20231122 | 181800 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 72 | 20231122 | 181700 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 73 | 20231122 | 181600 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 74 | 20231122 | 181500 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 75 | 20231122 | 181400 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 76 | 20231122 | 181300 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 77 | 20231122 | 181200 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 78 | 20231122 | 181100 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 79 | 20231122 | 181000 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 80 | 20231122 | 180900 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 81 | 20231122 | 180800 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 82 | 20231122 | 180700 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 83 | 20231122 | 180600 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 84 | 20231122 | 180500 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 85 | 20231122 | 180400 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 86 | 20231122 | 180300 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 87 | 20231122 | 180200 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 88 | 20231122 | 180100 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 89 | 20231122 | 180000 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 90 | 20231122 | 175900 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 91 | 20231122 | 175800 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 92 | 20231122 | 175700 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 760 |
| 93 | 20231122 | 175600 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 94 | 20231122 | 175500 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 95 | 20231122 | 175400 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 96 | 20231122 | 175300 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 97 | 20231122 | 175200 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 98 | 20231122 | 175100 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 99 | 20231122 | 175000 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 100 | 20231122 | 174900 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 101 | 20231122 | 174800 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 102 | 20231122 | 174700 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 103 | 20231122 | 174600 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 104 | 20231122 | 174500 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 105 | 20231122 | 174400 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 106 | 20231122 | 174300 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 107 | 20231122 | 174200 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 108 | 20231122 | 174100 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 109 | 20231122 | 174000 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 110 | 20231122 | 173900 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 111 | 20231122 | 173800 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 112 | 20231122 | 173700 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 113 | 20231122 | 173600 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 114 | 20231122 | 173500 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 115 | 20231122 | 173400 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 116 | 20231122 | 173300 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 117 | 20231122 | 173200 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 118 | 20231122 | 173100 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 119 | 20231122 | 173000 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 120 | 20231122 | 172900 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 121 | 20231122 | 172800 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 122 | 20231122 | 172700 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 760 |
| 123 | 20231122 | 172600 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 124 | 20231122 | 172500 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 125 | 20231122 | 172400 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 126 | 20231122 | 172300 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 127 | 20231122 | 172200 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 128 | 20231122 | 172100 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 129 | 20231122 | 172000 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 130 | 20231122 | 171900 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 131 | 20231122 | 171800 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 132 | 20231122 | 171700 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 133 | 20231122 | 171600 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 134 | 20231122 | 171500 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 135 | 20231122 | 171400 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 136 | 20231122 | 171300 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 137 | 20231122 | 171200 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 138 | 20231122 | 171100 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 139 | 20231122 | 171000 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 140 | 20231122 | 170900 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 141 | 20231122 | 170800 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 142 | 20231122 | 170700 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 143 | 20231122 | 170600 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 144 | 20231122 | 170500 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 145 | 20231122 | 170400 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 146 | 20231122 | 170300 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 147 | 20231122 | 170200 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 148 | 20231122 | 170100 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 149 | 20231122 | 170000 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 150 | 20231122 | 165900 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 151 | 20231122 | 165800 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 152 | 20231122 | 165700 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 760 |
| 153 | 20231122 | 165600 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 154 | 20231122 | 165500 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 155 | 20231122 | 165400 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 156 | 20231122 | 165300 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 157 | 20231122 | 165200 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 158 | 20231122 | 165100 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 159 | 20231122 | 165000 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 160 | 20231122 | 164900 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 161 | 20231122 | 164800 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 162 | 20231122 | 164700 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 163 | 20231122 | 164600 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 164 | 20231122 | 164500 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 165 | 20231122 | 164400 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 166 | 20231122 | 164300 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 167 | 20231122 | 164200 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 168 | 20231122 | 164100 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 169 | 20231122 | 164000 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 170 | 20231122 | 163900 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 171 | 20231122 | 163800 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 172 | 20231122 | 163700 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 173 | 20231122 | 163600 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 174 | 20231122 | 163500 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 175 | 20231122 | 163400 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 176 | 20231122 | 163300 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 177 | 20231122 | 163200 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 178 | 20231122 | 163100 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 179 | 20231122 | 163000 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 180 | 20231122 | 162900 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 181 | 20231122 | 162800 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 182 | 20231122 | 162700 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 760 |
| 183 | 20231122 | 162600 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 184 | 20231122 | 162500 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 185 | 20231122 | 162400 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 186 | 20231122 | 162300 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 187 | 20231122 | 162200 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 188 | 20231122 | 162100 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 189 | 20231122 | 162000 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 190 | 20231122 | 161900 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 191 | 20231122 | 161800 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 192 | 20231122 | 161700 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 193 | 20231122 | 161600 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 194 | 20231122 | 161500 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 195 | 20231122 | 161400 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 196 | 20231122 | 161300 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 197 | 20231122 | 161200 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 198 | 20231122 | 161100 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 199 | 20231122 | 161000 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 200 | 20231122 | 160900 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 201 | 20231122 | 160800 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 202 | 20231122 | 160700 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 203 | 20231122 | 160600 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 204 | 20231122 | 160500 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 205 | 20231122 | 160400 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 206 | 20231122 | 160300 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 207 | 20231122 | 160200 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 208 | 20231122 | 160100 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 209 | 20231122 | 160000 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 210 | 20231122 | 155900 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 211 | 20231122 | 155800 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 212 | 20231122 | 155700 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 760 |
| 213 | 20231122 | 155600 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 214 | 20231122 | 155500 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 215 | 20231122 | 155400 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 216 | 20231122 | 155300 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 217 | 20231122 | 155200 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 218 | 20231122 | 155100 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 219 | 20231122 | 155000 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 220 | 20231122 | 154900 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 221 | 20231122 | 154800 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 222 | 20231122 | 154700 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 223 | 20231122 | 154600 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 224 | 20231122 | 154500 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 225 | 20231122 | 154400 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 226 | 20231122 | 154300 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 227 | 20231122 | 154200 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 228 | 20231122 | 154100 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 229 | 20231122 | 154000 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 230 | 20231122 | 153900 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 231 | 20231122 | 153800 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 232 | 20231122 | 153700 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 233 | 20231122 | 153600 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 234 | 20231122 | 153500 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 235 | 20231122 | 153400 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 236 | 20231122 | 153300 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 237 | 20231122 | 153200 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 238 | 20231122 | 153100 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 239 | 20231122 | 153000 | 1326958100 | 52400 | 52400 | 52400 | 52400 | 760 |
| 240 | 20231122 | 152900 | 1287134100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 241 | 20231122 | 152800 | 1287134100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 242 | 20231122 | 152700 | 1287134100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 243 | 20231122 | 152600 | 1287134100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 244 | 20231122 | 152500 | 1287134100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 245 | 20231122 | 152400 | 1287134100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 246 | 20231122 | 152300 | 1287134100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 247 | 20231122 | 152200 | 1287134100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 248 | 20231122 | 152100 | 1287134100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 249 | 20231122 | 152000 | 1287134100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 250 | 20231122 | 151900 | 1287134100 | 52500 | 52400 | 52500 | 52400 | 58 |
| 251 | 20231122 | 151800 | 1284090100 | 52500 | 52400 | 52500 | 52400 | 267 |
| 252 | 20231122 | 151700 | 1270098600 | 52400 | 52400 | 52500 | 52400 | 54 |
| 253 | 20231122 | 151600 | 1267268800 | 52500 | 52500 | 52500 | 52500 | 2 |
| 254 | 20231122 | 151500 | 1267163800 | 52500 | 52400 | 52500 | 52400 | 24 |
| 255 | 20231122 | 151400 | 1265904400 | 52400 | 52400 | 52500 | 52400 | 66 |
| 256 | 20231122 | 151300 | 1262440900 | 52400 | 52500 | 52500 | 52400 | 192 |
| 257 | 20231122 | 151200 | 1252361600 | 52500 | 52500 | 52500 | 52500 | 1 |
| 258 | 20231122 | 151100 | 1252309100 | 52500 | 52400 | 52500 | 52400 | 14 |
| 259 | 20231122 | 151000 | 1251574200 | 52500 | 52400 | 52500 | 52400 | 54 |
| 260 | 20231122 | 150900 | 1248739400 | 52500 | 52500 | 52500 | 52400 | 192 |
| 261 | 20231122 | 150800 | 1238663200 | 52500 | 52500 | 52500 | 52400 | 35 |
| 262 | 20231122 | 150700 | 1236825800 | 52400 | 52400 | 52400 | 52400 | 26 |
| 263 | 20231122 | 150600 | 1235463400 | 52400 | 52400 | 52400 | 52400 | 23 |
| 264 | 20231122 | 150500 | 1234258200 | 52400 | 52400 | 52400 | 52400 | 22 |
| 265 | 20231122 | 150400 | 1233105400 | 52400 | 52300 | 52400 | 52300 | 98 |
| 266 | 20231122 | 150300 | 1227979800 | 52300 | 52300 | 52300 | 52300 | 9 |
| 267 | 20231122 | 150200 | 1227509100 | 52300 | 52400 | 52400 | 52300 | 5 |
| 268 | 20231122 | 150100 | 1227247500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 269 | 20231122 | 150000 | 1227247500 | 52300 | 52300 | 52300 | 52300 | 6 |
| 270 | 20231122 | 145900 | 1226933700 | 52300 | 52300 | 52300 | 52300 | 102 |
| 271 | 20231122 | 145800 | 1221599100 | 52300 | 52400 | 52400 | 52300 | 25 |
| 272 | 20231122 | 145700 | 1220289500 | 52400 | 52300 | 52400 | 52300 | 3 |
| 273 | 20231122 | 145600 | 1220132400 | 52400 | 52400 | 52500 | 52400 | 21 |
| 274 | 20231122 | 145500 | 1219030400 | 52400 | 52500 | 52500 | 52300 | 9 |
| 275 | 20231122 | 145400 | 1218558600 | 52500 | 52400 | 52500 | 52400 | 33 |
| 276 | 20231122 | 145300 | 1216826800 | 52400 | 52400 | 52400 | 52400 | 102 |
| 277 | 20231122 | 145200 | 1211482000 | 52400 | 52400 | 52400 | 52400 | 215 |
| 278 | 20231122 | 145100 | 1200216000 | 52400 | 52400 | 52400 | 52400 | 6 |
| 279 | 20231122 | 145000 | 1199901600 | 52400 | 52400 | 52400 | 52400 | 1 |
| 280 | 20231122 | 144900 | 1199849200 | 52400 | 52400 | 52400 | 52400 | 1 |
| 281 | 20231122 | 144800 | 1199796800 | 52300 | 52300 | 52300 | 52300 | 15 |
| 282 | 20231122 | 144700 | 1199012300 | 52300 | 52300 | 52300 | 52300 | 70 |
| 283 | 20231122 | 144600 | 1195351300 | 52400 | 52400 | 52400 | 52400 | 3 |
| 284 | 20231122 | 144500 | 1195194100 | 52300 | 52300 | 52300 | 52300 | 0 |
| 285 | 20231122 | 144400 | 1195194100 | 52300 | 52300 | 52300 | 52300 | 0 |
| 286 | 20231122 | 144300 | 1195194100 | 52300 | 52400 | 52400 | 52300 | 3 |
| 287 | 20231122 | 144200 | 1195037000 | 52400 | 52300 | 52400 | 52300 | 102 |
| 288 | 20231122 | 144100 | 1189702200 | 52300 | 52300 | 52300 | 52300 | 72 |
| 289 | 20231122 | 144000 | 1185936600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 290 | 20231122 | 143900 | 1185936600 | 52500 | 52500 | 52500 | 52500 | 2 |
| 291 | 20231122 | 143800 | 1185831600 | 52500 | 52400 | 52500 | 52400 | 448 |
| 292 | 20231122 | 143700 | 1162315900 | 52400 | 52400 | 52400 | 52400 | 92 |
| 293 | 20231122 | 143600 | 1157495100 | 52400 | 52400 | 52400 | 52400 | 10 |
| 294 | 20231122 | 143500 | 1156971100 | 52300 | 52300 | 52300 | 52300 | 106 |
| 295 | 20231122 | 143400 | 1151427300 | 52300 | 52300 | 52300 | 52300 | 1 |
| 296 | 20231122 | 143300 | 1151375000 | 52300 | 52300 | 52300 | 52300 | 3 |
| 297 | 20231122 | 143200 | 1151218100 | 52300 | 52300 | 52300 | 52200 | 19 |
| 298 | 20231122 | 143100 | 1150224500 | 52300 | 52300 | 52300 | 52300 | 2 |
| 299 | 20231122 | 143000 | 1150119900 | 52300 | 52300 | 52300 | 52300 | 10 |
| 300 | 20231122 | 142900 | 1149596900 | 52300 | 52300 | 52300 | 52300 | 10 |
| 301 | 20231122 | 142800 | 1149073900 | 52300 | 52300 | 52300 | 52300 | 110 |
| 302 | 20231122 | 142700 | 1143320900 | 52300 | 52300 | 52300 | 52300 | 14 |
| 303 | 20231122 | 142600 | 1142588700 | 52300 | 52200 | 52300 | 52200 | 14 |
| 304 | 20231122 | 142500 | 1141857500 | 52200 | 52300 | 52300 | 52200 | 35 |
| 305 | 20231122 | 142400 | 1140027100 | 52300 | 52300 | 52300 | 52300 | 8 |
| 306 | 20231122 | 142300 | 1139608700 | 52300 | 52300 | 52300 | 52300 | 27 |
| 307 | 20231122 | 142200 | 1138196600 | 52200 | 52300 | 52300 | 52200 | 468 |
| 308 | 20231122 | 142100 | 1113720300 | 52300 | 52400 | 52400 | 52300 | 26 |
| 309 | 20231122 | 142000 | 1112358400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 310 | 20231122 | 141900 | 1112358400 | 52400 | 52400 | 52400 | 52400 | 23 |
| 311 | 20231122 | 141800 | 1111153200 | 52400 | 52400 | 52400 | 52300 | 55 |
| 312 | 20231122 | 141700 | 1108276000 | 52400 | 52400 | 52400 | 52300 | 35 |
| 313 | 20231122 | 141600 | 1106443000 | 52400 | 52400 | 52400 | 52300 | 326 |
| 314 | 20231122 | 141500 | 1089361600 | 52400 | 52400 | 52400 | 52400 | 54 |
| 315 | 20231122 | 141400 | 1086532000 | 52500 | 52500 | 52500 | 52500 | 19 |
| 316 | 20231122 | 141300 | 1085534500 | 52500 | 52500 | 52500 | 52500 | 10 |
| 317 | 20231122 | 141200 | 1085009500 | 52500 | 52500 | 52500 | 52500 | 1 |
| 318 | 20231122 | 141100 | 1084957000 | 52400 | 52500 | 52500 | 52400 | 382 |
| 319 | 20231122 | 141000 | 1064940000 | 52500 | 52500 | 52500 | 52400 | 3 |
| 320 | 20231122 | 140900 | 1064782600 | 52500 | 52500 | 52500 | 52500 | 1 |
| 321 | 20231122 | 140800 | 1064730100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 322 | 20231122 | 140700 | 1064730100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 323 | 20231122 | 140600 | 1064730100 | 52400 | 52400 | 52400 | 52400 | 1 |
| 324 | 20231122 | 140500 | 1064677700 | 52400 | 52400 | 52400 | 52400 | 1 |
| 325 | 20231122 | 140400 | 1064625300 | 52400 | 52400 | 52400 | 52400 | 0 |
| 326 | 20231122 | 140300 | 1064625300 | 52400 | 52400 | 52400 | 52400 | 12 |
| 327 | 20231122 | 140200 | 1063996500 | 52400 | 52400 | 52400 | 52400 | 1 |
| 328 | 20231122 | 140100 | 1063944100 | 52500 | 52500 | 52500 | 52500 | 3 |
| 329 | 20231122 | 140000 | 1063786600 | 52500 | 52500 | 52500 | 52500 | 1 |
| 330 | 20231122 | 135900 | 1063734100 | 52500 | 52500 | 52500 | 52500 | 185 |
| 331 | 20231122 | 135800 | 1054021600 | 52500 | 52600 | 52600 | 52500 | 37 |
| 332 | 20231122 | 135700 | 1052078200 | 52600 | 52600 | 52600 | 52600 | 6 |
| 333 | 20231122 | 135600 | 1051762600 | 52600 | 52600 | 52600 | 52600 | 10 |
| 334 | 20231122 | 135500 | 1051236600 | 52600 | 52600 | 52600 | 52600 | 200 |
| 335 | 20231122 | 135400 | 1040716600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 336 | 20231122 | 135300 | 1040716600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 337 | 20231122 | 135200 | 1040716600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 338 | 20231122 | 135100 | 1040716600 | 52600 | 52600 | 52600 | 52600 | 42 |
| 339 | 20231122 | 135000 | 1038507400 | 52600 | 52600 | 52600 | 52600 | 0 |
| 340 | 20231122 | 134900 | 1038507400 | 52600 | 52600 | 52600 | 52600 | 11 |
| 341 | 20231122 | 134800 | 1037928800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 342 | 20231122 | 134700 | 1037928800 | 52600 | 52600 | 52600 | 52600 | 52 |
| 343 | 20231122 | 134600 | 1035193600 | 52600 | 52600 | 52600 | 52600 | 54 |
| 344 | 20231122 | 134500 | 1032353200 | 52500 | 52500 | 52500 | 52500 | 0 |
| 345 | 20231122 | 134400 | 1032353200 | 52500 | 52500 | 52500 | 52500 | 2 |
| 346 | 20231122 | 134300 | 1032248200 | 52600 | 52600 | 52600 | 52600 | 5 |
| 347 | 20231122 | 134200 | 1031985200 | 52500 | 52500 | 52500 | 52500 | 165 |
| 348 | 20231122 | 134100 | 1023322700 | 52500 | 52500 | 52500 | 52500 | 294 |
| 349 | 20231122 | 134000 | 1007887700 | 52400 | 52400 | 52400 | 52400 | 2 |
| 350 | 20231122 | 133900 | 1007782900 | 52400 | 52400 | 52400 | 52400 | 1 |
| 351 | 20231122 | 133800 | 1007730500 | 52500 | 52500 | 52500 | 52500 | 0 |
| 352 | 20231122 | 133700 | 1007730500 | 52500 | 52500 | 52500 | 52500 | 40 |
| 353 | 20231122 | 133600 | 1005630500 | 52400 | 52400 | 52400 | 52400 | 31 |
| 354 | 20231122 | 133500 | 1004006100 | 52400 | 52500 | 52500 | 52400 | 40 |
| 355 | 20231122 | 133400 | 1001910000 | 52400 | 52400 | 52400 | 52400 | 101 |
| 356 | 20231122 | 133300 | 996617600 | 52400 | 52400 | 52400 | 52400 | 101 |
| 357 | 20231122 | 133200 | 991325200 | 52500 | 52500 | 52500 | 52500 | 0 |
| 358 | 20231122 | 133100 | 991325200 | 52500 | 52500 | 52500 | 52500 | 2 |
| 359 | 20231122 | 133000 | 991220200 | 52500 | 52500 | 52500 | 52500 | 120 |
| 360 | 20231122 | 132900 | 984920200 | 52400 | 52400 | 52400 | 52400 | 218 |
| 361 | 20231122 | 132800 | 973497000 | 52400 | 52500 | 52500 | 52400 | 141 |
| 362 | 20231122 | 132700 | 966104600 | 52400 | 52400 | 52400 | 52400 | 50 |
| 363 | 20231122 | 132600 | 963484600 | 52500 | 52500 | 52500 | 52500 | 1 |
| 364 | 20231122 | 132500 | 963432100 | 52500 | 52500 | 52500 | 52500 | 10 |
| 365 | 20231122 | 132400 | 962907100 | 52500 | 52400 | 52500 | 52400 | 31 |
| 366 | 20231122 | 132300 | 961282100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 367 | 20231122 | 132200 | 961282100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 368 | 20231122 | 132100 | 961282100 | 52500 | 52300 | 52500 | 52300 | 100 |
| 369 | 20231122 | 132000 | 956041900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 370 | 20231122 | 131900 | 956041900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 371 | 20231122 | 131800 | 956041900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 372 | 20231122 | 131700 | 956041900 | 52500 | 52300 | 52500 | 52300 | 13 |
| 373 | 20231122 | 131600 | 955361200 | 52300 | 52300 | 52300 | 52300 | 50 |
| 374 | 20231122 | 131500 | 952746200 | 52300 | 52300 | 52300 | 52300 | 0 |
| 375 | 20231122 | 131400 | 952746200 | 52300 | 52300 | 52300 | 52300 | 11 |
| 376 | 20231122 | 131300 | 952170900 | 52300 | 52500 | 52600 | 52300 | 153 |
| 377 | 20231122 | 131200 | 944142000 | 52500 | 52500 | 52500 | 52500 | 19 |
| 378 | 20231122 | 131100 | 943144500 | 52400 | 52400 | 52400 | 52400 | 4 |
| 379 | 20231122 | 131000 | 942934900 | 52300 | 52400 | 52400 | 52300 | 5 |
| 380 | 20231122 | 130900 | 942673100 | 52400 | 52400 | 52400 | 52400 | 6 |
| 381 | 20231122 | 130800 | 942358700 | 52300 | 52300 | 52300 | 52300 | 54 |
| 382 | 20231122 | 130700 | 939534500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 383 | 20231122 | 130600 | 939534500 | 52300 | 52300 | 52300 | 52300 | 3 |
| 384 | 20231122 | 130500 | 939377600 | 52300 | 52300 | 52300 | 52300 | 1 |
| 385 | 20231122 | 130400 | 939325300 | 52200 | 52200 | 52200 | 52200 | 0 |
| 386 | 20231122 | 130300 | 939325300 | 52200 | 52300 | 52300 | 52200 | 420 |
| 387 | 20231122 | 130200 | 917362700 | 52400 | 52400 | 52400 | 52400 | 191 |
| 388 | 20231122 | 130100 | 907354300 | 52400 | 52400 | 52400 | 52400 | 15 |
| 389 | 20231122 | 130000 | 906568300 | 52400 | 52300 | 52400 | 52300 | 76 |
| 390 | 20231122 | 125900 | 902586900 | 52300 | 52400 | 52400 | 52300 | 140 |
| 391 | 20231122 | 125800 | 895262900 | 52400 | 52400 | 52400 | 52400 | 1 |
| 392 | 20231122 | 125700 | 895210500 | 52300 | 52300 | 52300 | 52300 | 1 |
| 393 | 20231122 | 125600 | 895158200 | 52400 | 52400 | 52400 | 52400 | 95 |
| 394 | 20231122 | 125500 | 890180200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 395 | 20231122 | 125400 | 890180200 | 52400 | 52400 | 52400 | 52400 | 10 |
| 396 | 20231122 | 125300 | 889656200 | 52500 | 52500 | 52500 | 52500 | 1 |
| 397 | 20231122 | 125200 | 889603700 | 52400 | 52400 | 52400 | 52400 | 10 |
| 398 | 20231122 | 125100 | 889079700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 399 | 20231122 | 125000 | 889079700 | 52400 | 52400 | 52400 | 52400 | 5 |
| 400 | 20231122 | 124900 | 888817700 | 52400 | 52400 | 52400 | 52400 | 32 |
| 401 | 20231122 | 124800 | 887140900 | 52400 | 52400 | 52400 | 52400 | 3 |
| 402 | 20231122 | 124700 | 886983700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 403 | 20231122 | 124600 | 886983700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 404 | 20231122 | 124500 | 886983700 | 52400 | 52400 | 52400 | 52400 | 89 |
| 405 | 20231122 | 124400 | 882320100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 406 | 20231122 | 124300 | 882320100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 407 | 20231122 | 124200 | 882320100 | 52400 | 52400 | 52400 | 52400 | 41 |
| 408 | 20231122 | 124100 | 880171700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 409 | 20231122 | 124000 | 880171700 | 52400 | 52400 | 52400 | 52400 | 80 |
| 410 | 20231122 | 123900 | 875979700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 411 | 20231122 | 123800 | 875979700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 412 | 20231122 | 123700 | 875979700 | 52400 | 52600 | 52600 | 52400 | 161 |
| 413 | 20231122 | 123600 | 867537800 | 52500 | 52500 | 52500 | 52500 | 100 |
| 414 | 20231122 | 123500 | 862287800 | 52500 | 52500 | 52500 | 52500 | 0 |
| 415 | 20231122 | 123400 | 862287800 | 52500 | 52500 | 52500 | 52500 | 2 |
| 416 | 20231122 | 123300 | 862182800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 417 | 20231122 | 123200 | 862182800 | 52600 | 52500 | 52600 | 52500 | 17 |
| 418 | 20231122 | 123100 | 861289000 | 52500 | 52500 | 52500 | 52500 | 2 |
| 419 | 20231122 | 123000 | 861184000 | 52500 | 52500 | 52500 | 52500 | 83 |
| 420 | 20231122 | 122900 | 856826500 | 52400 | 52400 | 52400 | 52400 | 42 |
| 421 | 20231122 | 122800 | 854625700 | 52500 | 52500 | 52500 | 52500 | 3 |
| 422 | 20231122 | 122700 | 854468200 | 52500 | 52500 | 52500 | 52500 | 0 |
| 423 | 20231122 | 122600 | 854468200 | 52500 | 52500 | 52500 | 52500 | 0 |
| 424 | 20231122 | 122500 | 854468200 | 52500 | 52500 | 52500 | 52500 | 12 |
| 425 | 20231122 | 122400 | 853838200 | 52500 | 52500 | 52500 | 52500 | 2 |
| 426 | 20231122 | 122300 | 853733200 | 52500 | 52500 | 52500 | 52500 | 25 |
| 427 | 20231122 | 122200 | 852420700 | 52500 | 52500 | 52500 | 52500 | 7 |
| 428 | 20231122 | 122100 | 852053200 | 52500 | 52500 | 52500 | 52500 | 2 |
| 429 | 20231122 | 122000 | 851948200 | 52500 | 52500 | 52500 | 52500 | 0 |
| 430 | 20231122 | 121900 | 851948200 | 52500 | 52500 | 52500 | 52500 | 0 |
| 431 | 20231122 | 121800 | 851948200 | 52500 | 52500 | 52500 | 52500 | 5 |
| 432 | 20231122 | 121700 | 851685700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 433 | 20231122 | 121600 | 851685700 | 52500 | 52500 | 52500 | 52500 | 100 |
| 434 | 20231122 | 121500 | 846435700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 435 | 20231122 | 121400 | 846435700 | 52500 | 52500 | 52500 | 52500 | 210 |
| 436 | 20231122 | 121300 | 835410700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 437 | 20231122 | 121200 | 835410700 | 52500 | 52500 | 52500 | 52500 | 0 |
| 438 | 20231122 | 121100 | 835410700 | 52500 | 52500 | 52500 | 52500 | 56 |
| 439 | 20231122 | 121000 | 832470700 | 52500 | 52500 | 52500 | 52500 | 10 |
| 440 | 20231122 | 120900 | 831945700 | 52300 | 52400 | 52400 | 52300 | 73 |
| 441 | 20231122 | 120800 | 828120700 | 52400 | 52400 | 52400 | 52400 | 4 |
| 442 | 20231122 | 120700 | 827911100 | 52400 | 52500 | 52500 | 52400 | 149 |
| 443 | 20231122 | 120600 | 820102500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 444 | 20231122 | 120500 | 820102500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 445 | 20231122 | 120400 | 820102500 | 52400 | 52400 | 52400 | 52400 | 2 |
| 446 | 20231122 | 120300 | 819997700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 447 | 20231122 | 120200 | 819997700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 448 | 20231122 | 120100 | 819997700 | 52400 | 52400 | 52400 | 52400 | 20 |
| 449 | 20231122 | 120000 | 818949700 | 52400 | 52400 | 52400 | 52400 | 2 |
| 450 | 20231122 | 115900 | 818844900 | 52400 | 52400 | 52400 | 52400 | 1 |
| 451 | 20231122 | 115800 | 818792500 | 52300 | 52300 | 52300 | 52300 | 10 |
| 452 | 20231122 | 115700 | 818269500 | 52400 | 52400 | 52400 | 52400 | 15 |
| 453 | 20231122 | 115600 | 817483500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 454 | 20231122 | 115500 | 817483500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 455 | 20231122 | 115400 | 817483500 | 52400 | 52400 | 52400 | 52400 | 23 |
| 456 | 20231122 | 115300 | 816278300 | 52400 | 52400 | 52400 | 52400 | 0 |
| 457 | 20231122 | 115200 | 816278300 | 52400 | 52400 | 52400 | 52400 | 14 |
| 458 | 20231122 | 115100 | 815544700 | 52400 | 52400 | 52400 | 52400 | 150 |
| 459 | 20231122 | 115000 | 807684700 | 52500 | 52500 | 52500 | 52500 | 18 |
| 460 | 20231122 | 114900 | 806739700 | 52500 | 52400 | 52500 | 52400 | 12 |
| 461 | 20231122 | 114800 | 806110800 | 52500 | 52500 | 52500 | 52500 | 0 |
| 462 | 20231122 | 114700 | 806110800 | 52500 | 52500 | 52500 | 52500 | 0 |
| 463 | 20231122 | 114600 | 806110800 | 52500 | 52500 | 52500 | 52500 | 25 |
| 464 | 20231122 | 114500 | 804798300 | 52500 | 52500 | 52500 | 52500 | 0 |
| 465 | 20231122 | 114400 | 804798300 | 52500 | 52500 | 52500 | 52500 | 1 |
| 466 | 20231122 | 114300 | 804745800 | 52500 | 52500 | 52500 | 52500 | 32 |
| 467 | 20231122 | 114200 | 803065800 | 52500 | 52400 | 52500 | 52400 | 8 |
| 468 | 20231122 | 114100 | 802646400 | 52500 | 52500 | 52500 | 52500 | 10 |
| 469 | 20231122 | 114000 | 802121400 | 52500 | 52500 | 52500 | 52500 | 40 |
| 470 | 20231122 | 113900 | 800021400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 471 | 20231122 | 113800 | 800021400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 472 | 20231122 | 113700 | 800021400 | 52400 | 52400 | 52400 | 52400 | 269 |
| 473 | 20231122 | 113600 | 785925800 | 52400 | 52400 | 52400 | 52400 | 1 |
| 474 | 20231122 | 113500 | 785873400 | 52400 | 52400 | 52400 | 52400 | 1 |
| 475 | 20231122 | 113400 | 785821000 | 52300 | 52300 | 52300 | 52300 | 347 |
| 476 | 20231122 | 113300 | 767672900 | 52300 | 52300 | 52300 | 52300 | 1 |
| 477 | 20231122 | 113200 | 767620600 | 52300 | 52300 | 52300 | 52300 | 0 |
| 478 | 20231122 | 113100 | 767620600 | 52300 | 52300 | 52300 | 52300 | 1 |
| 479 | 20231122 | 113000 | 767568300 | 52300 | 52300 | 52300 | 52300 | 57 |
| 480 | 20231122 | 112900 | 764587200 | 52300 | 52300 | 52300 | 52300 | 6 |
| 481 | 20231122 | 112800 | 764273400 | 52400 | 52400 | 52400 | 52400 | 103 |
| 482 | 20231122 | 112700 | 758876200 | 52400 | 52400 | 52400 | 52400 | 35 |
| 483 | 20231122 | 112600 | 757042200 | 52400 | 52400 | 52400 | 52400 | 3 |
| 484 | 20231122 | 112500 | 756885000 | 52300 | 52300 | 52300 | 52300 | 0 |
| 485 | 20231122 | 112400 | 756885000 | 52300 | 52300 | 52300 | 52300 | 1 |
| 486 | 20231122 | 112300 | 756832700 | 52300 | 52300 | 52300 | 52300 | 0 |
| 487 | 20231122 | 112200 | 756832700 | 52300 | 52300 | 52300 | 52300 | 2 |
| 488 | 20231122 | 112100 | 756728100 | 52300 | 52300 | 52300 | 52300 | 0 |
| 489 | 20231122 | 112000 | 756728100 | 52300 | 52300 | 52300 | 52300 | 38 |
| 490 | 20231122 | 111900 | 754740700 | 52300 | 52300 | 52400 | 52300 | 8 |
| 491 | 20231122 | 111800 | 754322200 | 52200 | 52200 | 52300 | 52200 | 5 |
| 492 | 20231122 | 111700 | 754061100 | 52300 | 52300 | 52300 | 52300 | 11 |
| 493 | 20231122 | 111600 | 753485800 | 52300 | 52300 | 52300 | 52300 | 6 |
| 494 | 20231122 | 111500 | 753172000 | 52200 | 52300 | 52300 | 52200 | 11 |
| 495 | 20231122 | 111400 | 752597500 | 52200 | 52200 | 52200 | 52200 | 2 |
| 496 | 20231122 | 111300 | 752493100 | 52200 | 52300 | 52300 | 52200 | 14 |
| 497 | 20231122 | 111200 | 751762200 | 52300 | 52300 | 52300 | 52300 | 0 |
| 498 | 20231122 | 111100 | 751762200 | 52300 | 52300 | 52300 | 52300 | 11 |
| 499 | 20231122 | 111000 | 751186900 | 52300 | 52400 | 52400 | 52300 | 17 |
| 500 | 20231122 | 110900 | 750297700 | 52200 | 52200 | 52200 | 52200 | 10 |
| 501 | 20231122 | 110800 | 749775700 | 52300 | 52200 | 52300 | 52200 | 53 |
| 502 | 20231122 | 110700 | 747008800 | 52300 | 52300 | 52300 | 52300 | 0 |
| 503 | 20231122 | 110600 | 747008800 | 52300 | 52200 | 52300 | 52200 | 2 |
| 504 | 20231122 | 110500 | 746904300 | 52300 | 52300 | 52300 | 52300 | 1 |
| 505 | 20231122 | 110400 | 746852000 | 52300 | 52300 | 52300 | 52300 | 7 |
| 506 | 20231122 | 110300 | 746485900 | 52300 | 52300 | 52300 | 52300 | 0 |
| 507 | 20231122 | 110200 | 746485900 | 52300 | 52300 | 52300 | 52300 | 75 |
| 508 | 20231122 | 110100 | 742563400 | 52300 | 52300 | 52300 | 52300 | 2 |
| 509 | 20231122 | 110000 | 742458800 | 52300 | 52300 | 52300 | 52300 | 60 |
| 510 | 20231122 | 105900 | 739320800 | 52400 | 52400 | 52400 | 52400 | 3 |
| 511 | 20231122 | 105800 | 739163600 | 52300 | 52300 | 52300 | 52300 | 11 |
| 512 | 20231122 | 105700 | 738588300 | 52300 | 52300 | 52300 | 52300 | 0 |
| 513 | 20231122 | 105600 | 738588300 | 52300 | 52300 | 52300 | 52300 | 13 |
| 514 | 20231122 | 105500 | 737908400 | 52300 | 52300 | 52300 | 52300 | 115 |
| 515 | 20231122 | 105400 | 731893900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 516 | 20231122 | 105300 | 731893900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 517 | 20231122 | 105200 | 731893900 | 52400 | 52400 | 52400 | 52400 | 3 |
| 518 | 20231122 | 105100 | 731736700 | 52400 | 52400 | 52400 | 52400 | 1 |
| 519 | 20231122 | 105000 | 731684300 | 52300 | 52300 | 52300 | 52300 | 0 |
| 520 | 20231122 | 104900 | 731684300 | 52300 | 52300 | 52400 | 52300 | 11 |
| 521 | 20231122 | 104800 | 731108900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 522 | 20231122 | 104700 | 731108900 | 52400 | 52400 | 52400 | 52400 | 15 |
| 523 | 20231122 | 104600 | 730322900 | 52400 | 52400 | 52400 | 52400 | 20 |
| 524 | 20231122 | 104500 | 729274900 | 52400 | 52400 | 52400 | 52400 | 5 |
| 525 | 20231122 | 104400 | 729012900 | 52400 | 52400 | 52400 | 52400 | 33 |
| 526 | 20231122 | 104300 | 727283700 | 52300 | 52300 | 52400 | 52200 | 106 |
| 527 | 20231122 | 104200 | 721749500 | 52300 | 52300 | 52300 | 52300 | 113 |
| 528 | 20231122 | 104100 | 715839600 | 52300 | 52300 | 52300 | 52300 | 79 |
| 529 | 20231122 | 104000 | 711707900 | 52300 | 52300 | 52300 | 52300 | 0 |
| 530 | 20231122 | 103900 | 711707900 | 52300 | 52300 | 52300 | 52300 | 2 |
| 531 | 20231122 | 103800 | 711603300 | 52300 | 52300 | 52300 | 52300 | 4 |
| 532 | 20231122 | 103700 | 711394100 | 52400 | 52400 | 52400 | 52400 | 1 |
| 533 | 20231122 | 103600 | 711341700 | 52300 | 52300 | 52300 | 52300 | 18 |
| 534 | 20231122 | 103500 | 710400300 | 52300 | 52400 | 52400 | 52300 | 76 |
| 535 | 20231122 | 103400 | 706425400 | 52400 | 52300 | 52400 | 52300 | 10 |
| 536 | 20231122 | 103300 | 705902300 | 52400 | 52400 | 52400 | 52400 | 2 |
| 537 | 20231122 | 103200 | 705797500 | 52400 | 52400 | 52400 | 52400 | 4 |
| 538 | 20231122 | 103100 | 705587900 | 52400 | 52400 | 52400 | 52400 | 19 |
| 539 | 20231122 | 103000 | 704592300 | 52400 | 52400 | 52400 | 52400 | 7 |
| 540 | 20231122 | 102900 | 704225500 | 52400 | 52400 | 52400 | 52400 | 70 |
| 541 | 20231122 | 102800 | 700557500 | 52500 | 52500 | 52500 | 52500 | 59 |
| 542 | 20231122 | 102700 | 697460000 | 52500 | 52500 | 52500 | 52500 | 3 |
| 543 | 20231122 | 102600 | 697302500 | 52500 | 52500 | 52500 | 52500 | 0 |
| 544 | 20231122 | 102500 | 697302500 | 52500 | 52400 | 52600 | 52400 | 93 |
| 545 | 20231122 | 102400 | 692427600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 546 | 20231122 | 102300 | 692427600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 547 | 20231122 | 102200 | 692427600 | 52400 | 52600 | 52600 | 52400 | 80 |
| 548 | 20231122 | 102100 | 688233600 | 52600 | 52600 | 52600 | 52600 | 3 |
| 549 | 20231122 | 102000 | 688075800 | 52400 | 52600 | 52600 | 52400 | 141 |
| 550 | 20231122 | 101900 | 680674100 | 52600 | 52700 | 52700 | 52600 | 77 |
| 551 | 20231122 | 101800 | 676623800 | 52600 | 52600 | 52600 | 52600 | 1 |
| 552 | 20231122 | 101700 | 676571200 | 52600 | 52700 | 52700 | 52600 | 12 |
| 553 | 20231122 | 101600 | 675939000 | 52700 | 52700 | 52700 | 52700 | 203 |
| 554 | 20231122 | 101500 | 665240900 | 52700 | 52700 | 52700 | 52700 | 1 |
| 555 | 20231122 | 101400 | 665188200 | 52700 | 52600 | 52700 | 52600 | 139 |
| 556 | 20231122 | 101300 | 657870900 | 52600 | 52600 | 52600 | 52600 | 10 |
| 557 | 20231122 | 101200 | 657344900 | 52600 | 52500 | 52600 | 52500 | 12 |
| 558 | 20231122 | 101100 | 656714800 | 52500 | 52400 | 52500 | 52400 | 11 |
| 559 | 20231122 | 101000 | 656138300 | 52600 | 52400 | 52600 | 52400 | 17 |
| 560 | 20231122 | 100900 | 655247300 | 52500 | 52500 | 52500 | 52500 | 72 |
| 561 | 20231122 | 100800 | 651467300 | 52500 | 52400 | 52500 | 52400 | 78 |
| 562 | 20231122 | 100700 | 647374300 | 52400 | 52400 | 52400 | 52400 | 1 |
| 563 | 20231122 | 100600 | 647321900 | 52400 | 52200 | 52400 | 52200 | 337 |
| 564 | 20231122 | 100500 | 629663500 | 52200 | 52200 | 52200 | 52200 | 6 |
| 565 | 20231122 | 100400 | 629350300 | 52300 | 52400 | 52400 | 52300 | 26 |
| 566 | 20231122 | 100300 | 627989500 | 52400 | 52300 | 52400 | 52300 | 4 |
| 567 | 20231122 | 100200 | 627780000 | 52400 | 52400 | 52400 | 52400 | 2 |
| 568 | 20231122 | 100100 | 627675200 | 52400 | 52300 | 52400 | 52300 | 5 |
| 569 | 20231122 | 100000 | 627413600 | 52300 | 52400 | 52400 | 52300 | 3 |
| 570 | 20231122 | 095900 | 627256600 | 52300 | 52300 | 52300 | 52300 | 57 |
| 571 | 20231122 | 095800 | 624275500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 572 | 20231122 | 095700 | 624275500 | 52200 | 52300 | 52300 | 52200 | 162 |
| 573 | 20231122 | 095600 | 615809000 | 52300 | 52300 | 52300 | 52300 | 135 |
| 574 | 20231122 | 095500 | 608748500 | 52300 | 52300 | 52300 | 52300 | 6 |
| 575 | 20231122 | 095400 | 608434700 | 52200 | 52300 | 52300 | 52200 | 62 |
| 576 | 20231122 | 095300 | 605196300 | 52200 | 52200 | 52200 | 52200 | 51 |
| 577 | 20231122 | 095200 | 602534100 | 52200 | 52200 | 52200 | 52200 | 68 |
| 578 | 20231122 | 095100 | 598984500 | 52300 | 52300 | 52300 | 52300 | 1 |
| 579 | 20231122 | 095000 | 598932200 | 52300 | 52300 | 52300 | 52200 | 34 |
| 580 | 20231122 | 094900 | 597156200 | 52300 | 52300 | 52300 | 52300 | 3 |
| 581 | 20231122 | 094800 | 596999300 | 52200 | 52200 | 52200 | 52200 | 13 |
| 582 | 20231122 | 094700 | 596320700 | 52200 | 52100 | 52200 | 52100 | 631 |
| 583 | 20231122 | 094600 | 563437500 | 52100 | 52000 | 52100 | 52000 | 48 |
| 584 | 20231122 | 094500 | 560938400 | 52000 | 52200 | 52200 | 52000 | 1148 |
| 585 | 20231122 | 094400 | 501209200 | 52200 | 52100 | 52300 | 52100 | 162 |
| 586 | 20231122 | 094300 | 492753800 | 52200 | 52100 | 52200 | 52100 | 11 |
| 587 | 20231122 | 094200 | 492180600 | 52000 | 52400 | 52400 | 52000 | 1147 |
| 588 | 20231122 | 094100 | 432330900 | 52300 | 52300 | 52300 | 52300 | 0 |
| 589 | 20231122 | 094000 | 432330900 | 52300 | 52400 | 52400 | 52300 | 13 |
| 590 | 20231122 | 093900 | 431650500 | 52400 | 52300 | 52400 | 52300 | 155 |
| 591 | 20231122 | 093800 | 423543500 | 52300 | 52300 | 52300 | 52300 | 50 |
| 592 | 20231122 | 093700 | 420928500 | 52300 | 52400 | 52400 | 52300 | 870 |
| 593 | 20231122 | 093600 | 375367000 | 52400 | 52400 | 52400 | 52400 | 65 |
| 594 | 20231122 | 093500 | 371961000 | 52500 | 52500 | 52500 | 52500 | 51 |
| 595 | 20231122 | 093400 | 369283500 | 52500 | 52400 | 52500 | 52400 | 155 |
| 596 | 20231122 | 093300 | 361148700 | 52400 | 52600 | 52600 | 52400 | 766 |
| 597 | 20231122 | 093200 | 320893100 | 52600 | 52600 | 52600 | 52600 | 4 |
| 598 | 20231122 | 093100 | 320682700 | 52500 | 52500 | 52500 | 52500 | 112 |
| 599 | 20231122 | 093000 | 314802700 | 52500 | 52800 | 52800 | 52500 | 66 |
| 600 | 20231122 | 092900 | 311331100 | 52600 | 52600 | 52600 | 52600 | 9 |
| 601 | 20231122 | 092800 | 310857700 | 52600 | 52600 | 52800 | 52600 | 220 |
| 602 | 20231122 | 092700 | 299284100 | 52600 | 52700 | 52700 | 52600 | 165 |
| 603 | 20231122 | 092600 | 290599000 | 52700 | 52700 | 52700 | 52700 | 76 |
| 604 | 20231122 | 092500 | 286593800 | 52800 | 52800 | 52800 | 52800 | 103 |
| 605 | 20231122 | 092400 | 281155400 | 52800 | 52900 | 52900 | 52800 | 665 |
| 606 | 20231122 | 092300 | 245982100 | 52900 | 52900 | 53000 | 52900 | 156 |
| 607 | 20231122 | 092200 | 237728900 | 53000 | 53000 | 53100 | 53000 | 113 |
| 608 | 20231122 | 092100 | 231739800 | 53000 | 53000 | 53000 | 53000 | 120 |
| 609 | 20231122 | 092000 | 225379800 | 53000 | 53000 | 53000 | 52900 | 63 |
| 610 | 20231122 | 091900 | 222040900 | 53000 | 53100 | 53100 | 53000 | 442 |
| 611 | 20231122 | 091800 | 198599600 | 53100 | 53200 | 53200 | 53100 | 329 |
| 612 | 20231122 | 091700 | 181119000 | 53200 | 53100 | 53200 | 53100 | 147 |
| 613 | 20231122 | 091600 | 173313100 | 53000 | 53000 | 53100 | 53000 | 244 |
| 614 | 20231122 | 091500 | 160380700 | 53000 | 52900 | 53000 | 52900 | 61 |
| 615 | 20231122 | 091400 | 157148700 | 52900 | 52800 | 52900 | 52800 | 416 |
| 616 | 20231122 | 091300 | 135173800 | 52700 | 52700 | 52700 | 52700 | 224 |
| 617 | 20231122 | 091200 | 123369000 | 52700 | 52700 | 52700 | 52700 | 12 |
| 618 | 20231122 | 091100 | 122736600 | 52800 | 52900 | 52900 | 52700 | 75 |
| 619 | 20231122 | 091000 | 118776600 | 52800 | 52800 | 52800 | 52800 | 112 |
| 620 | 20231122 | 090900 | 112863000 | 52700 | 52700 | 52800 | 52700 | 125 |
| 621 | 20231122 | 090800 | 106264900 | 52700 | 52700 | 52700 | 52700 | 277 |
| 622 | 20231122 | 090700 | 91667000 | 52700 | 52700 | 52700 | 52500 | 239 |
| 623 | 20231122 | 090600 | 79072300 | 52700 | 52700 | 52700 | 52500 | 96 |
| 624 | 20231122 | 090500 | 74030300 | 52700 | 52500 | 52700 | 52500 | 239 |
| 625 | 20231122 | 090400 | 61482200 | 52500 | 52600 | 52600 | 52500 | 169 |
| 626 | 20231122 | 090300 | 52609100 | 52600 | 52600 | 52600 | 52600 | 132 |
| 627 | 20231122 | 090200 | 45665900 | 52600 | 52400 | 52700 | 52400 | 180 |
| 628 | 20231122 | 090100 | 36223000 | 52400 | 52400 | 52400 | 52400 | 104 |
| 629 | 20231122 | 090000 | 30773400 | 52400 | 52400 | 52400 | 52400 | 452 |