31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 183700 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 3063 |
| 3 | 20231124 | 183600 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 4 | 20231124 | 183500 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 5 | 20231124 | 183400 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 6 | 20231124 | 183300 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 7 | 20231124 | 183200 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 8 | 20231124 | 183100 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 9 | 20231124 | 183000 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 10 | 20231124 | 182900 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 11 | 20231124 | 182800 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 12 | 20231124 | 182700 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 13 | 20231124 | 182600 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 14 | 20231124 | 182500 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 15 | 20231124 | 182400 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 16 | 20231124 | 182300 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 17 | 20231124 | 182200 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 18 | 20231124 | 182100 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 19 | 20231124 | 182000 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 20 | 20231124 | 181900 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 21 | 20231124 | 181800 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 22 | 20231124 | 181700 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 23 | 20231124 | 181600 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 24 | 20231124 | 181500 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 25 | 20231124 | 181400 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 26 | 20231124 | 181300 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 27 | 20231124 | 181200 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 28 | 20231124 | 181100 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 29 | 20231124 | 181000 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 30 | 20231124 | 180900 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 31 | 20231124 | 180800 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 32 | 20231124 | 180700 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 3063 |
| 33 | 20231124 | 180600 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 34 | 20231124 | 180500 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 35 | 20231124 | 180400 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 36 | 20231124 | 180300 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 37 | 20231124 | 180200 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 38 | 20231124 | 180100 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 39 | 20231124 | 180000 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 40 | 20231124 | 175900 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 41 | 20231124 | 175800 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 42 | 20231124 | 175700 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 43 | 20231124 | 175600 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 44 | 20231124 | 175500 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 45 | 20231124 | 175400 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 46 | 20231124 | 175300 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 47 | 20231124 | 175200 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 48 | 20231124 | 175100 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 49 | 20231124 | 175000 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 50 | 20231124 | 174900 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 51 | 20231124 | 174800 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 52 | 20231124 | 174700 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 53 | 20231124 | 174600 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 54 | 20231124 | 174500 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 55 | 20231124 | 174400 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 56 | 20231124 | 174300 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 57 | 20231124 | 174200 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 58 | 20231124 | 174100 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 59 | 20231124 | 174000 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 60 | 20231124 | 173900 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 61 | 20231124 | 173800 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 62 | 20231124 | 173700 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 3063 |
| 63 | 20231124 | 173600 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 64 | 20231124 | 173500 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 65 | 20231124 | 173400 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 66 | 20231124 | 173300 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 67 | 20231124 | 173200 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 68 | 20231124 | 173100 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 69 | 20231124 | 173000 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 70 | 20231124 | 172900 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 71 | 20231124 | 172800 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 72 | 20231124 | 172700 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 73 | 20231124 | 172600 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 74 | 20231124 | 172500 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 75 | 20231124 | 172400 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 76 | 20231124 | 172300 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 77 | 20231124 | 172200 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 78 | 20231124 | 172100 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 79 | 20231124 | 172000 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 80 | 20231124 | 171900 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 81 | 20231124 | 171800 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 82 | 20231124 | 171700 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 83 | 20231124 | 171600 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 84 | 20231124 | 171500 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 85 | 20231124 | 171400 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 86 | 20231124 | 171300 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 87 | 20231124 | 171200 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 88 | 20231124 | 171100 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 89 | 20231124 | 171000 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 90 | 20231124 | 170900 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 91 | 20231124 | 170800 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 92 | 20231124 | 170700 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 3063 |
| 93 | 20231124 | 170600 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 94 | 20231124 | 170500 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 95 | 20231124 | 170400 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 96 | 20231124 | 170300 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 97 | 20231124 | 170200 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 98 | 20231124 | 170100 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 99 | 20231124 | 170000 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 100 | 20231124 | 165900 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 101 | 20231124 | 165800 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 102 | 20231124 | 165700 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 103 | 20231124 | 165600 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 104 | 20231124 | 165500 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 105 | 20231124 | 165400 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 106 | 20231124 | 165300 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 107 | 20231124 | 165200 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 108 | 20231124 | 165100 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 109 | 20231124 | 165000 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 110 | 20231124 | 164900 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 111 | 20231124 | 164800 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 112 | 20231124 | 164700 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 113 | 20231124 | 164600 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 114 | 20231124 | 164500 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 115 | 20231124 | 164400 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 116 | 20231124 | 164300 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 117 | 20231124 | 164200 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 118 | 20231124 | 164100 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 119 | 20231124 | 164000 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 120 | 20231124 | 163900 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 121 | 20231124 | 163800 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 122 | 20231124 | 163700 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 3063 |
| 123 | 20231124 | 163600 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 124 | 20231124 | 163500 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 125 | 20231124 | 163400 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 126 | 20231124 | 163300 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 127 | 20231124 | 163200 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 128 | 20231124 | 163100 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 129 | 20231124 | 163000 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 130 | 20231124 | 162900 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 131 | 20231124 | 162800 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 132 | 20231124 | 162700 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 133 | 20231124 | 162600 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 134 | 20231124 | 162500 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 135 | 20231124 | 162400 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 136 | 20231124 | 162300 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 137 | 20231124 | 162200 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 138 | 20231124 | 162100 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 139 | 20231124 | 162000 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 140 | 20231124 | 161900 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 141 | 20231124 | 161800 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 142 | 20231124 | 161700 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 143 | 20231124 | 161600 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 144 | 20231124 | 161500 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 145 | 20231124 | 161400 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 146 | 20231124 | 161300 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 147 | 20231124 | 161200 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 148 | 20231124 | 161100 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 149 | 20231124 | 161000 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 150 | 20231124 | 160900 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 151 | 20231124 | 160800 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 152 | 20231124 | 160700 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 3063 |
| 153 | 20231124 | 160600 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 154 | 20231124 | 160500 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 155 | 20231124 | 160400 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 156 | 20231124 | 160300 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 157 | 20231124 | 160200 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 158 | 20231124 | 160100 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 159 | 20231124 | 160000 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 160 | 20231124 | 155900 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 161 | 20231124 | 155800 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 162 | 20231124 | 155700 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 163 | 20231124 | 155600 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 164 | 20231124 | 155500 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 165 | 20231124 | 155400 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 166 | 20231124 | 155300 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 167 | 20231124 | 155200 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 168 | 20231124 | 155100 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 169 | 20231124 | 155000 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 170 | 20231124 | 154900 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 171 | 20231124 | 154800 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 172 | 20231124 | 154700 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 173 | 20231124 | 154600 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 174 | 20231124 | 154500 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 175 | 20231124 | 154400 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 176 | 20231124 | 154300 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 177 | 20231124 | 154200 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 178 | 20231124 | 154100 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 179 | 20231124 | 154000 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 180 | 20231124 | 153900 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 181 | 20231124 | 153800 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 182 | 20231124 | 153700 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 3063 |
| 183 | 20231124 | 153600 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 184 | 20231124 | 153500 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 185 | 20231124 | 153400 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 186 | 20231124 | 153300 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 187 | 20231124 | 153200 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 188 | 20231124 | 153100 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 0 |
| 189 | 20231124 | 153000 | 16867298900 | 55900 | 55900 | 55900 | 55900 | 3063 |
| 190 | 20231124 | 152900 | 16696077200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 191 | 20231124 | 152800 | 16696077200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 192 | 20231124 | 152700 | 16696077200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 193 | 20231124 | 152600 | 16696077200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 194 | 20231124 | 152500 | 16696077200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 195 | 20231124 | 152400 | 16696077200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 196 | 20231124 | 152300 | 16696077200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 197 | 20231124 | 152200 | 16696077200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 198 | 20231124 | 152100 | 16696077200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 199 | 20231124 | 152000 | 16696077200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 200 | 20231124 | 151900 | 16696077200 | 56000 | 55900 | 56000 | 55800 | 1225 |
| 201 | 20231124 | 151800 | 16627588600 | 55900 | 55900 | 55900 | 55800 | 430 |
| 202 | 20231124 | 151700 | 16603553100 | 55900 | 56000 | 56000 | 55900 | 608 |
| 203 | 20231124 | 151600 | 16569548700 | 55900 | 55900 | 56000 | 55900 | 576 |
| 204 | 20231124 | 151500 | 16537324900 | 56000 | 55900 | 56000 | 55900 | 402 |
| 205 | 20231124 | 151400 | 16514828100 | 56000 | 56000 | 56000 | 55900 | 249 |
| 206 | 20231124 | 151300 | 16500888800 | 56000 | 55900 | 56000 | 55800 | 326 |
| 207 | 20231124 | 151200 | 16482673900 | 55900 | 56000 | 56000 | 55900 | 938 |
| 208 | 20231124 | 151100 | 16430216300 | 55900 | 55900 | 56000 | 55900 | 322 |
| 209 | 20231124 | 151000 | 16412210500 | 55900 | 56100 | 56100 | 55900 | 504 |
| 210 | 20231124 | 150900 | 16384017200 | 55900 | 56100 | 56100 | 55900 | 329 |
| 211 | 20231124 | 150800 | 16365576900 | 56000 | 56100 | 56100 | 56000 | 899 |
| 212 | 20231124 | 150700 | 16315197800 | 56000 | 56100 | 56100 | 56000 | 548 |
| 213 | 20231124 | 150600 | 16284493900 | 56000 | 56100 | 56100 | 56000 | 268 |
| 214 | 20231124 | 150500 | 16269464700 | 56000 | 56000 | 56000 | 55900 | 502 |
| 215 | 20231124 | 150400 | 16241354200 | 56000 | 55900 | 56000 | 55900 | 371 |
| 216 | 20231124 | 150300 | 16220587800 | 55900 | 56000 | 56000 | 55900 | 699 |
| 217 | 20231124 | 150200 | 16181487700 | 56000 | 55900 | 56000 | 55900 | 290 |
| 218 | 20231124 | 150100 | 16165252000 | 56000 | 55900 | 56000 | 55900 | 215 |
| 219 | 20231124 | 150000 | 16153213700 | 55900 | 56000 | 56000 | 55900 | 269 |
| 220 | 20231124 | 145900 | 16138164400 | 56000 | 55900 | 56000 | 55900 | 118 |
| 221 | 20231124 | 145800 | 16131567000 | 55900 | 56000 | 56000 | 55900 | 957 |
| 222 | 20231124 | 145700 | 16078056100 | 55900 | 56000 | 56000 | 55900 | 238 |
| 223 | 20231124 | 145600 | 16064734600 | 55900 | 55900 | 55900 | 55900 | 275 |
| 224 | 20231124 | 145500 | 16049362100 | 55900 | 55900 | 55900 | 55800 | 468 |
| 225 | 20231124 | 145400 | 16023209500 | 55800 | 55800 | 55900 | 55800 | 543 |
| 226 | 20231124 | 145300 | 15992891400 | 55800 | 56000 | 56000 | 55800 | 252 |
| 227 | 20231124 | 145200 | 15978812100 | 56000 | 56000 | 56100 | 55900 | 2070 |
| 228 | 20231124 | 145100 | 15862914800 | 56100 | 56200 | 56200 | 56100 | 474 |
| 229 | 20231124 | 145000 | 15836314100 | 56200 | 56100 | 56200 | 56100 | 235 |
| 230 | 20231124 | 144900 | 15823109800 | 56100 | 56100 | 56200 | 56100 | 575 |
| 231 | 20231124 | 144800 | 15790838300 | 56200 | 56100 | 56200 | 56100 | 139 |
| 232 | 20231124 | 144700 | 15783026700 | 56200 | 56300 | 56300 | 56200 | 1005 |
| 233 | 20231124 | 144600 | 15726499100 | 56300 | 56200 | 56300 | 56200 | 812 |
| 234 | 20231124 | 144500 | 15680835200 | 56200 | 56200 | 56300 | 56200 | 422 |
| 235 | 20231124 | 144400 | 15657100000 | 56300 | 56200 | 56300 | 56200 | 789 |
| 236 | 20231124 | 144300 | 15612744400 | 56300 | 56200 | 56300 | 56200 | 741 |
| 237 | 20231124 | 144200 | 15571082100 | 56100 | 56300 | 56300 | 56100 | 1530 |
| 238 | 20231124 | 144100 | 15485083700 | 56300 | 56300 | 56300 | 56200 | 734 |
| 239 | 20231124 | 144000 | 15443771400 | 56300 | 56300 | 56300 | 56200 | 199 |
| 240 | 20231124 | 143900 | 15432568500 | 56200 | 56200 | 56300 | 56200 | 532 |
| 241 | 20231124 | 143800 | 15402638300 | 56300 | 56300 | 56300 | 56200 | 253 |
| 242 | 20231124 | 143700 | 15388400600 | 56300 | 56300 | 56300 | 56200 | 530 |
| 243 | 20231124 | 143600 | 15358581700 | 56300 | 56300 | 56300 | 56200 | 274 |
| 244 | 20231124 | 143500 | 15343158600 | 56200 | 56300 | 56300 | 56200 | 541 |
| 245 | 20231124 | 143400 | 15312705500 | 56300 | 56200 | 56300 | 56100 | 952 |
| 246 | 20231124 | 143300 | 15259220200 | 56200 | 56100 | 56200 | 56100 | 726 |
| 247 | 20231124 | 143200 | 15218462600 | 56200 | 56100 | 56200 | 56100 | 310 |
| 248 | 20231124 | 143100 | 15201046700 | 56200 | 56100 | 56200 | 56100 | 185 |
| 249 | 20231124 | 143000 | 15190653700 | 56200 | 56200 | 56200 | 56200 | 7 |
| 250 | 20231124 | 142900 | 15190260300 | 56200 | 56200 | 56200 | 56100 | 371 |
| 251 | 20231124 | 142800 | 15169421100 | 56200 | 56200 | 56200 | 56100 | 1272 |
| 252 | 20231124 | 142700 | 15097981100 | 56100 | 56100 | 56200 | 56100 | 632 |
| 253 | 20231124 | 142600 | 15062512400 | 56200 | 56100 | 56200 | 56100 | 314 |
| 254 | 20231124 | 142500 | 15044881500 | 56100 | 56200 | 56200 | 56100 | 466 |
| 255 | 20231124 | 142400 | 15018705200 | 56200 | 56100 | 56200 | 56100 | 138 |
| 256 | 20231124 | 142300 | 15010953400 | 56200 | 56100 | 56200 | 56100 | 316 |
| 257 | 20231124 | 142200 | 14993213300 | 56100 | 56100 | 56200 | 56000 | 1192 |
| 258 | 20231124 | 142100 | 14926365600 | 56200 | 56200 | 56200 | 56100 | 445 |
| 259 | 20231124 | 142000 | 14901380500 | 56200 | 56100 | 56200 | 56100 | 324 |
| 260 | 20231124 | 141900 | 14883187500 | 56100 | 56100 | 56200 | 56100 | 330 |
| 261 | 20231124 | 141800 | 14864661400 | 56200 | 56100 | 56200 | 56100 | 503 |
| 262 | 20231124 | 141700 | 14836440300 | 56100 | 56100 | 56200 | 56100 | 504 |
| 263 | 20231124 | 141600 | 14808146300 | 56200 | 56100 | 56200 | 56100 | 426 |
| 264 | 20231124 | 141500 | 14784223200 | 56100 | 56100 | 56200 | 56100 | 492 |
| 265 | 20231124 | 141400 | 14756593600 | 56100 | 56200 | 56200 | 56100 | 555 |
| 266 | 20231124 | 141300 | 14725444400 | 56100 | 56200 | 56200 | 56100 | 416 |
| 267 | 20231124 | 141200 | 14702065400 | 56200 | 56200 | 56200 | 56100 | 371 |
| 268 | 20231124 | 141100 | 14681248100 | 56200 | 56200 | 56300 | 56200 | 265 |
| 269 | 20231124 | 141000 | 14666342000 | 56300 | 56200 | 56300 | 56200 | 362 |
| 270 | 20231124 | 140900 | 14645983500 | 56200 | 56300 | 56300 | 56200 | 315 |
| 271 | 20231124 | 140800 | 14628260000 | 56300 | 56200 | 56300 | 56100 | 813 |
| 272 | 20231124 | 140700 | 14582571300 | 56100 | 56300 | 56300 | 56100 | 286 |
| 273 | 20231124 | 140600 | 14566511700 | 56200 | 56200 | 56300 | 56200 | 300 |
| 274 | 20231124 | 140500 | 14549644800 | 56300 | 56300 | 56300 | 56200 | 424 |
| 275 | 20231124 | 140400 | 14525799900 | 56200 | 56200 | 56300 | 56200 | 741 |
| 276 | 20231124 | 140300 | 14484141600 | 56200 | 56200 | 56300 | 56200 | 232 |
| 277 | 20231124 | 140200 | 14471088600 | 56300 | 56200 | 56300 | 56200 | 1008 |
| 278 | 20231124 | 140100 | 14414418700 | 56200 | 56300 | 56300 | 56200 | 483 |
| 279 | 20231124 | 140000 | 14387238400 | 56400 | 56400 | 56400 | 56300 | 516 |
| 280 | 20231124 | 135900 | 14358167300 | 56400 | 56400 | 56400 | 56300 | 316 |
| 281 | 20231124 | 135800 | 14340354500 | 56400 | 56400 | 56400 | 56300 | 393 |
| 282 | 20231124 | 135700 | 14318201800 | 56400 | 56400 | 56400 | 56300 | 425 |
| 283 | 20231124 | 135600 | 14294243300 | 56400 | 56300 | 56400 | 56300 | 517 |
| 284 | 20231124 | 135500 | 14265109000 | 56400 | 56400 | 56400 | 56300 | 224 |
| 285 | 20231124 | 135400 | 14252481900 | 56400 | 56400 | 56400 | 56300 | 341 |
| 286 | 20231124 | 135300 | 14233259600 | 56400 | 56500 | 56500 | 56300 | 391 |
| 287 | 20231124 | 135200 | 14211207000 | 56400 | 56400 | 56400 | 56300 | 1031 |
| 288 | 20231124 | 135100 | 14153059600 | 56400 | 56400 | 56400 | 56300 | 185 |
| 289 | 20231124 | 135000 | 14142626400 | 56400 | 56300 | 56400 | 56300 | 486 |
| 290 | 20231124 | 134900 | 14115227900 | 56300 | 56300 | 56400 | 56300 | 111 |
| 291 | 20231124 | 134800 | 14108977300 | 56400 | 56400 | 56400 | 56200 | 1107 |
| 292 | 20231124 | 134700 | 14046617900 | 56300 | 56400 | 56400 | 56300 | 242 |
| 293 | 20231124 | 134600 | 14032969800 | 56400 | 56400 | 56400 | 56300 | 352 |
| 294 | 20231124 | 134500 | 14013119500 | 56400 | 56500 | 56500 | 56400 | 909 |
| 295 | 20231124 | 134400 | 13961824600 | 56400 | 56300 | 56500 | 56300 | 1881 |
| 296 | 20231124 | 134300 | 13855736600 | 56300 | 56400 | 56400 | 56300 | 282 |
| 297 | 20231124 | 134200 | 13839837500 | 56400 | 56400 | 56400 | 56300 | 715 |
| 298 | 20231124 | 134100 | 13799531700 | 56400 | 56500 | 56500 | 56300 | 1599 |
| 299 | 20231124 | 134000 | 13709289800 | 56500 | 56500 | 56500 | 56400 | 451 |
| 300 | 20231124 | 133900 | 13683817700 | 56500 | 56500 | 56500 | 56400 | 378 |
| 301 | 20231124 | 133800 | 13662471100 | 56500 | 56400 | 56500 | 56400 | 548 |
| 302 | 20231124 | 133700 | 13631546800 | 56400 | 56300 | 56400 | 56300 | 377 |
| 303 | 20231124 | 133600 | 13610291000 | 56300 | 56400 | 56400 | 56300 | 706 |
| 304 | 20231124 | 133500 | 13570479300 | 56400 | 56400 | 56400 | 56400 | 282 |
| 305 | 20231124 | 133400 | 13554574500 | 56400 | 56200 | 56500 | 56200 | 5725 |
| 306 | 20231124 | 133300 | 13231813500 | 56200 | 56300 | 56300 | 56200 | 503 |
| 307 | 20231124 | 133200 | 13203511100 | 56200 | 56200 | 56300 | 56200 | 384 |
| 308 | 20231124 | 133100 | 13181924700 | 56200 | 56300 | 56300 | 56100 | 555 |
| 309 | 20231124 | 133000 | 13150732700 | 56300 | 56300 | 56300 | 56200 | 638 |
| 310 | 20231124 | 132900 | 13114850300 | 56300 | 56200 | 56300 | 56200 | 394 |
| 311 | 20231124 | 132800 | 13092669200 | 56300 | 56200 | 56300 | 56100 | 2217 |
| 312 | 20231124 | 132700 | 12968060700 | 56200 | 56100 | 56200 | 56000 | 827 |
| 313 | 20231124 | 132600 | 12921657700 | 56100 | 56100 | 56100 | 56000 | 294 |
| 314 | 20231124 | 132500 | 12905174600 | 56100 | 56000 | 56100 | 56000 | 320 |
| 315 | 20231124 | 132400 | 12887222800 | 56000 | 56100 | 56100 | 56000 | 631 |
| 316 | 20231124 | 132300 | 12851824600 | 56100 | 55900 | 56100 | 55900 | 1751 |
| 317 | 20231124 | 132200 | 12753747000 | 56000 | 55900 | 56000 | 55900 | 670 |
| 318 | 20231124 | 132100 | 12716292300 | 55900 | 55900 | 55900 | 55800 | 187 |
| 319 | 20231124 | 132000 | 12705841000 | 55900 | 55900 | 55900 | 55800 | 117 |
| 320 | 20231124 | 131900 | 12699310300 | 55900 | 55900 | 55900 | 55800 | 324 |
| 321 | 20231124 | 131800 | 12681204500 | 55900 | 55700 | 55900 | 55700 | 241 |
| 322 | 20231124 | 131700 | 12667757500 | 55800 | 55800 | 55800 | 55800 | 206 |
| 323 | 20231124 | 131600 | 12656262700 | 55800 | 55700 | 55800 | 55700 | 358 |
| 324 | 20231124 | 131500 | 12636321700 | 55800 | 55700 | 55800 | 55700 | 126 |
| 325 | 20231124 | 131400 | 12629299900 | 55800 | 55800 | 55800 | 55700 | 168 |
| 326 | 20231124 | 131300 | 12619926000 | 55800 | 55900 | 55900 | 55800 | 129 |
| 327 | 20231124 | 131200 | 12612722500 | 55900 | 55800 | 55900 | 55800 | 1088 |
| 328 | 20231124 | 131100 | 12551996700 | 55800 | 55900 | 55900 | 55800 | 140 |
| 329 | 20231124 | 131000 | 12544181800 | 55900 | 55800 | 55900 | 55800 | 76 |
| 330 | 20231124 | 130900 | 12539933900 | 55900 | 55800 | 55900 | 55800 | 152 |
| 331 | 20231124 | 130800 | 12531442700 | 55900 | 55800 | 55900 | 55800 | 156 |
| 332 | 20231124 | 130700 | 12522728800 | 55800 | 55900 | 55900 | 55800 | 154 |
| 333 | 20231124 | 130600 | 12514122800 | 55900 | 55800 | 55900 | 55800 | 76 |
| 334 | 20231124 | 130500 | 12509878200 | 55800 | 55800 | 55900 | 55700 | 733 |
| 335 | 20231124 | 130400 | 12468976700 | 55700 | 55600 | 55800 | 55600 | 362 |
| 336 | 20231124 | 130300 | 12448819100 | 55600 | 55600 | 55700 | 55600 | 1264 |
| 337 | 20231124 | 130200 | 12378434400 | 55600 | 55700 | 55700 | 55600 | 146 |
| 338 | 20231124 | 130100 | 12370304000 | 55700 | 55700 | 55800 | 55600 | 627 |
| 339 | 20231124 | 130000 | 12335381800 | 55700 | 55700 | 55700 | 55600 | 322 |
| 340 | 20231124 | 125900 | 12317474300 | 55700 | 55800 | 55800 | 55700 | 435 |
| 341 | 20231124 | 125800 | 12293238300 | 55700 | 55700 | 55800 | 55700 | 20 |
| 342 | 20231124 | 125700 | 12292123900 | 55700 | 55800 | 55900 | 55700 | 158 |
| 343 | 20231124 | 125600 | 12283308300 | 55700 | 55800 | 55800 | 55700 | 443 |
| 344 | 20231124 | 125500 | 12258610400 | 55700 | 55900 | 55900 | 55700 | 1079 |
| 345 | 20231124 | 125400 | 12198447000 | 55900 | 55900 | 55900 | 55800 | 170 |
| 346 | 20231124 | 125300 | 12188944100 | 55900 | 55900 | 56000 | 55900 | 236 |
| 347 | 20231124 | 125200 | 12175732500 | 55900 | 55900 | 56000 | 55800 | 1743 |
| 348 | 20231124 | 125100 | 12078265800 | 55900 | 55900 | 56000 | 55900 | 532 |
| 349 | 20231124 | 125000 | 12048523200 | 55900 | 55900 | 55900 | 55800 | 88 |
| 350 | 20231124 | 124900 | 12043604300 | 55900 | 55800 | 55900 | 55700 | 1609 |
| 351 | 20231124 | 124800 | 11953828100 | 55800 | 55700 | 55800 | 55700 | 232 |
| 352 | 20231124 | 124700 | 11940905400 | 55700 | 55700 | 55700 | 55700 | 139 |
| 353 | 20231124 | 124600 | 11933163100 | 55800 | 55800 | 55800 | 55700 | 50 |
| 354 | 20231124 | 124500 | 11930374300 | 55800 | 55800 | 55800 | 55700 | 111 |
| 355 | 20231124 | 124400 | 11924181500 | 55700 | 55700 | 55800 | 55700 | 288 |
| 356 | 20231124 | 124300 | 11908116500 | 55700 | 55800 | 55800 | 55700 | 457 |
| 357 | 20231124 | 124200 | 11882638800 | 55800 | 55800 | 55900 | 55700 | 529 |
| 358 | 20231124 | 124100 | 11853091500 | 55900 | 55900 | 55900 | 55900 | 20 |
| 359 | 20231124 | 124000 | 11851973500 | 55800 | 55800 | 55900 | 55800 | 217 |
| 360 | 20231124 | 123900 | 11839864400 | 55800 | 55800 | 55900 | 55800 | 102 |
| 361 | 20231124 | 123800 | 11834163300 | 55900 | 55800 | 55900 | 55800 | 108 |
| 362 | 20231124 | 123700 | 11828130900 | 55900 | 55900 | 55900 | 55800 | 14 |
| 363 | 20231124 | 123600 | 11827348600 | 55900 | 55900 | 55900 | 55800 | 77 |
| 364 | 20231124 | 123500 | 11823048100 | 55800 | 55900 | 55900 | 55800 | 235 |
| 365 | 20231124 | 123400 | 11809911800 | 55900 | 55800 | 55900 | 55800 | 211 |
| 366 | 20231124 | 123300 | 11798127700 | 55800 | 55800 | 55800 | 55700 | 665 |
| 367 | 20231124 | 123200 | 11761021700 | 55800 | 55800 | 55800 | 55800 | 362 |
| 368 | 20231124 | 123100 | 11740822100 | 55700 | 55800 | 55800 | 55700 | 63 |
| 369 | 20231124 | 123000 | 11737308800 | 55700 | 55700 | 55800 | 55700 | 289 |
| 370 | 20231124 | 122900 | 11721195600 | 55700 | 55800 | 55800 | 55700 | 183 |
| 371 | 20231124 | 122800 | 11710999700 | 55700 | 55700 | 55800 | 55700 | 36 |
| 372 | 20231124 | 122700 | 11708994200 | 55800 | 55700 | 55800 | 55700 | 371 |
| 373 | 20231124 | 122600 | 11688327400 | 55700 | 55700 | 55800 | 55700 | 118 |
| 374 | 20231124 | 122500 | 11681753500 | 55700 | 55700 | 55700 | 55700 | 259 |
| 375 | 20231124 | 122400 | 11667327200 | 55700 | 55800 | 55800 | 55700 | 694 |
| 376 | 20231124 | 122300 | 11628647800 | 55800 | 55800 | 55900 | 55800 | 489 |
| 377 | 20231124 | 122200 | 11601361500 | 55800 | 55900 | 55900 | 55800 | 232 |
| 378 | 20231124 | 122100 | 11588396100 | 55900 | 55900 | 55900 | 55800 | 163 |
| 379 | 20231124 | 122000 | 11579300100 | 55800 | 55800 | 55900 | 55800 | 158 |
| 380 | 20231124 | 121900 | 11570483400 | 55800 | 55800 | 55900 | 55800 | 243 |
| 381 | 20231124 | 121800 | 11556923000 | 55900 | 55900 | 55900 | 55800 | 26 |
| 382 | 20231124 | 121700 | 11555470600 | 55800 | 55900 | 55900 | 55800 | 354 |
| 383 | 20231124 | 121600 | 11535688300 | 56000 | 55900 | 56000 | 55900 | 277 |
| 384 | 20231124 | 121500 | 11520203700 | 55900 | 56000 | 56000 | 55900 | 163 |
| 385 | 20231124 | 121400 | 11511087400 | 56000 | 56000 | 56100 | 56000 | 1008 |
| 386 | 20231124 | 121300 | 11454634500 | 56000 | 56100 | 56100 | 56000 | 1762 |
| 387 | 20231124 | 121200 | 11355957300 | 56100 | 56000 | 56100 | 56000 | 202 |
| 388 | 20231124 | 121100 | 11344628500 | 56000 | 56100 | 56100 | 56000 | 155 |
| 389 | 20231124 | 121000 | 11335941000 | 56100 | 56000 | 56100 | 56000 | 617 |
| 390 | 20231124 | 120900 | 11301346000 | 56000 | 56000 | 56000 | 56000 | 722 |
| 391 | 20231124 | 120800 | 11260914000 | 56000 | 56000 | 56100 | 56000 | 323 |
| 392 | 20231124 | 120700 | 11242808100 | 56000 | 56000 | 56100 | 56000 | 177 |
| 393 | 20231124 | 120600 | 11232884000 | 56100 | 56100 | 56100 | 56000 | 252 |
| 394 | 20231124 | 120500 | 11218764300 | 56100 | 55900 | 56100 | 55900 | 173 |
| 395 | 20231124 | 120400 | 11209072300 | 56000 | 56200 | 56200 | 55900 | 1892 |
| 396 | 20231124 | 120300 | 11103033600 | 56200 | 56200 | 56300 | 56200 | 838 |
| 397 | 20231124 | 120200 | 11055917200 | 56300 | 56300 | 56300 | 56200 | 493 |
| 398 | 20231124 | 120100 | 11028172100 | 56300 | 56300 | 56400 | 56300 | 746 |
| 399 | 20231124 | 120000 | 10986132900 | 56300 | 56400 | 56400 | 56300 | 497 |
| 400 | 20231124 | 115900 | 10958137900 | 56400 | 56400 | 56400 | 56300 | 670 |
| 401 | 20231124 | 115800 | 10920362400 | 56400 | 56100 | 56400 | 56100 | 2254 |
| 402 | 20231124 | 115700 | 10793541300 | 56200 | 56000 | 56200 | 56000 | 1552 |
| 403 | 20231124 | 115600 | 10706492100 | 56000 | 56000 | 56100 | 56000 | 652 |
| 404 | 20231124 | 115500 | 10669973400 | 56000 | 56000 | 56100 | 56000 | 553 |
| 405 | 20231124 | 115400 | 10639000500 | 56100 | 56100 | 56100 | 56000 | 623 |
| 406 | 20231124 | 115300 | 10604062900 | 56100 | 56200 | 56200 | 56100 | 1247 |
| 407 | 20231124 | 115200 | 10534045300 | 56200 | 56100 | 56200 | 56100 | 578 |
| 408 | 20231124 | 115100 | 10501595400 | 56100 | 55800 | 56200 | 55800 | 12678 |
| 409 | 20231124 | 115000 | 9791540700 | 55800 | 55900 | 55900 | 55800 | 347 |
| 410 | 20231124 | 114900 | 9772169800 | 55800 | 55900 | 55900 | 55800 | 571 |
| 411 | 20231124 | 114800 | 9740254300 | 55900 | 55700 | 55900 | 55600 | 4155 |
| 412 | 20231124 | 114700 | 9508541500 | 55600 | 55700 | 55700 | 55600 | 191 |
| 413 | 20231124 | 114600 | 9497909700 | 55700 | 55700 | 55700 | 55600 | 521 |
| 414 | 20231124 | 114500 | 9468892600 | 55600 | 55500 | 55700 | 55500 | 102 |
| 415 | 20231124 | 114400 | 9463217200 | 55600 | 55600 | 55700 | 55500 | 1562 |
| 416 | 20231124 | 114300 | 9376356200 | 55500 | 55500 | 55500 | 55500 | 197 |
| 417 | 20231124 | 114200 | 9365422700 | 55600 | 55600 | 55600 | 55500 | 436 |
| 418 | 20231124 | 114100 | 9341199300 | 55600 | 55500 | 55600 | 55500 | 49 |
| 419 | 20231124 | 114000 | 9338475900 | 55500 | 55600 | 55600 | 55500 | 167 |
| 420 | 20231124 | 113900 | 9329195700 | 55600 | 55500 | 55600 | 55500 | 210 |
| 421 | 20231124 | 113800 | 9317524400 | 55500 | 55600 | 55600 | 55500 | 139 |
| 422 | 20231124 | 113700 | 9309809000 | 55600 | 55600 | 55600 | 55500 | 716 |
| 423 | 20231124 | 113600 | 9270022700 | 55600 | 55500 | 55600 | 55500 | 240 |
| 424 | 20231124 | 113500 | 9256698400 | 55500 | 55500 | 55600 | 55500 | 203 |
| 425 | 20231124 | 113400 | 9245431500 | 55500 | 55600 | 55600 | 55500 | 155 |
| 426 | 20231124 | 113300 | 9236824900 | 55600 | 55600 | 55600 | 55600 | 100 |
| 427 | 20231124 | 113200 | 9231264900 | 55600 | 55500 | 55600 | 55500 | 111 |
| 428 | 20231124 | 113100 | 9225103400 | 55500 | 55500 | 55500 | 55500 | 81 |
| 429 | 20231124 | 113000 | 9220607900 | 55500 | 55500 | 55600 | 55500 | 398 |
| 430 | 20231124 | 112900 | 9198500100 | 55500 | 55600 | 55600 | 55500 | 904 |
| 431 | 20231124 | 112800 | 9148263000 | 55600 | 55600 | 55600 | 55500 | 60 |
| 432 | 20231124 | 112700 | 9144927200 | 55600 | 55500 | 55600 | 55500 | 7 |
| 433 | 20231124 | 112600 | 9144538100 | 55500 | 55600 | 55600 | 55500 | 258 |
| 434 | 20231124 | 112500 | 9130214900 | 55600 | 55500 | 55600 | 55500 | 93 |
| 435 | 20231124 | 112400 | 9125046100 | 55500 | 55500 | 55500 | 55500 | 208 |
| 436 | 20231124 | 112300 | 9113502100 | 55400 | 55400 | 55500 | 55400 | 1181 |
| 437 | 20231124 | 112200 | 9047960900 | 55400 | 55400 | 55500 | 55400 | 140 |
| 438 | 20231124 | 112100 | 9040204200 | 55400 | 55400 | 55500 | 55400 | 384 |
| 439 | 20231124 | 112000 | 9018923100 | 55500 | 55400 | 55500 | 55400 | 658 |
| 440 | 20231124 | 111900 | 8982420700 | 55400 | 55400 | 55400 | 55300 | 180 |
| 441 | 20231124 | 111800 | 8972455600 | 55400 | 55400 | 55400 | 55400 | 121 |
| 442 | 20231124 | 111700 | 8965752200 | 55400 | 55300 | 55400 | 55300 | 487 |
| 443 | 20231124 | 111600 | 8938777600 | 55300 | 55300 | 55400 | 55300 | 201 |
| 444 | 20231124 | 111500 | 8927654700 | 55300 | 55300 | 55400 | 55300 | 605 |
| 445 | 20231124 | 111400 | 8894182400 | 55300 | 55300 | 55300 | 55300 | 391 |
| 446 | 20231124 | 111300 | 8872560100 | 55300 | 55300 | 55300 | 55200 | 1751 |
| 447 | 20231124 | 111200 | 8775780200 | 55400 | 55400 | 55400 | 55400 | 217 |
| 448 | 20231124 | 111100 | 8763758400 | 55400 | 55400 | 55400 | 55300 | 375 |
| 449 | 20231124 | 111000 | 8742989500 | 55300 | 55400 | 55400 | 55300 | 388 |
| 450 | 20231124 | 110900 | 8721498300 | 55400 | 55500 | 55600 | 55400 | 1452 |
| 451 | 20231124 | 110800 | 8641012000 | 55600 | 55500 | 55600 | 55500 | 236 |
| 452 | 20231124 | 110700 | 8627907600 | 55500 | 55500 | 55600 | 55500 | 517 |
| 453 | 20231124 | 110600 | 8599213100 | 55500 | 55500 | 55600 | 55500 | 238 |
| 454 | 20231124 | 110500 | 8586003800 | 55500 | 55600 | 55600 | 55500 | 133 |
| 455 | 20231124 | 110400 | 8578616300 | 55500 | 55600 | 55600 | 55500 | 517 |
| 456 | 20231124 | 110300 | 8549903100 | 55500 | 55500 | 55600 | 55500 | 544 |
| 457 | 20231124 | 110200 | 8519696000 | 55500 | 55600 | 55600 | 55500 | 788 |
| 458 | 20231124 | 110100 | 8475934500 | 55600 | 55600 | 55600 | 55600 | 62 |
| 459 | 20231124 | 110000 | 8472487300 | 55600 | 55500 | 55600 | 55500 | 366 |
| 460 | 20231124 | 105900 | 8452173600 | 55500 | 55500 | 55500 | 55500 | 372 |
| 461 | 20231124 | 105800 | 8431527600 | 55500 | 55500 | 55600 | 55500 | 259 |
| 462 | 20231124 | 105700 | 8417133400 | 55500 | 55500 | 55500 | 55500 | 579 |
| 463 | 20231124 | 105600 | 8384998900 | 55500 | 55500 | 55600 | 55500 | 59 |
| 464 | 20231124 | 105500 | 8381723600 | 55600 | 55600 | 55600 | 55600 | 68 |
| 465 | 20231124 | 105400 | 8377942800 | 55600 | 55500 | 55600 | 55500 | 2212 |
| 466 | 20231124 | 105300 | 8255168300 | 55600 | 55500 | 55600 | 55500 | 323 |
| 467 | 20231124 | 105200 | 8237236400 | 55600 | 55500 | 55600 | 55500 | 251 |
| 468 | 20231124 | 105100 | 8223283800 | 55500 | 55500 | 55500 | 55500 | 50 |
| 469 | 20231124 | 105000 | 8220508800 | 55600 | 55600 | 55600 | 55600 | 251 |
| 470 | 20231124 | 104900 | 8206553200 | 55600 | 55600 | 55600 | 55500 | 114 |
| 471 | 20231124 | 104800 | 8200215100 | 55500 | 55600 | 55600 | 55500 | 274 |
| 472 | 20231124 | 104700 | 8184982600 | 55600 | 55600 | 55700 | 55600 | 87 |
| 473 | 20231124 | 104600 | 8180141800 | 55600 | 55700 | 55700 | 55600 | 867 |
| 474 | 20231124 | 104500 | 8131911100 | 55700 | 55700 | 55800 | 55700 | 330 |
| 475 | 20231124 | 104400 | 8113519800 | 55800 | 55700 | 55800 | 55600 | 599 |
| 476 | 20231124 | 104300 | 8080131900 | 55600 | 55600 | 55800 | 55600 | 249 |
| 477 | 20231124 | 104200 | 8066268200 | 55700 | 55600 | 55800 | 55600 | 586 |
| 478 | 20231124 | 104100 | 8033630100 | 55600 | 55600 | 55700 | 55600 | 132 |
| 479 | 20231124 | 104000 | 8026280000 | 55600 | 55600 | 55700 | 55600 | 438 |
| 480 | 20231124 | 103900 | 8001926500 | 55600 | 55800 | 55800 | 55600 | 776 |
| 481 | 20231124 | 103800 | 7958670800 | 55800 | 55800 | 55800 | 55700 | 350 |
| 482 | 20231124 | 103700 | 7939145500 | 55800 | 55800 | 55900 | 55800 | 822 |
| 483 | 20231124 | 103600 | 7893262600 | 55800 | 55600 | 55900 | 55600 | 7527 |
| 484 | 20231124 | 103500 | 7473490900 | 55500 | 55500 | 55600 | 55500 | 869 |
| 485 | 20231124 | 103400 | 7425210200 | 55500 | 55500 | 55600 | 55500 | 282 |
| 486 | 20231124 | 103300 | 7409553800 | 55500 | 55500 | 55600 | 55500 | 165 |
| 487 | 20231124 | 103200 | 7400395400 | 55500 | 55500 | 55500 | 55500 | 870 |
| 488 | 20231124 | 103100 | 7352110400 | 55500 | 55400 | 55500 | 55300 | 437 |
| 489 | 20231124 | 103000 | 7327914200 | 55400 | 55300 | 55400 | 55300 | 44 |
| 490 | 20231124 | 102900 | 7325478600 | 55400 | 55300 | 55400 | 55300 | 208 |
| 491 | 20231124 | 102800 | 7313965800 | 55300 | 55300 | 55400 | 55200 | 1043 |
| 492 | 20231124 | 102700 | 7256349000 | 55300 | 55400 | 55400 | 55300 | 743 |
| 493 | 20231124 | 102600 | 7215259900 | 55300 | 55400 | 55500 | 55300 | 1053 |
| 494 | 20231124 | 102500 | 7156917700 | 55500 | 55500 | 55500 | 55400 | 485 |
| 495 | 20231124 | 102400 | 7130019800 | 55500 | 55500 | 55600 | 55400 | 499 |
| 496 | 20231124 | 102300 | 7102329500 | 55500 | 55600 | 55600 | 55500 | 289 |
| 497 | 20231124 | 102200 | 7086284600 | 55600 | 55600 | 55600 | 55500 | 1216 |
| 498 | 20231124 | 102100 | 7018718000 | 55500 | 55600 | 55600 | 55500 | 657 |
| 499 | 20231124 | 102000 | 6982196400 | 55600 | 55600 | 55600 | 55500 | 682 |
| 500 | 20231124 | 101900 | 6944303300 | 55500 | 55600 | 55600 | 55500 | 458 |
| 501 | 20231124 | 101800 | 6918854400 | 55500 | 55500 | 55600 | 55500 | 296 |
| 502 | 20231124 | 101700 | 6902417000 | 55500 | 55500 | 55600 | 55500 | 419 |
| 503 | 20231124 | 101600 | 6879155800 | 55500 | 55600 | 55600 | 55500 | 339 |
| 504 | 20231124 | 101500 | 6860332000 | 55600 | 55600 | 55600 | 55500 | 172 |
| 505 | 20231124 | 101400 | 6850769300 | 55600 | 55500 | 55600 | 55500 | 388 |
| 506 | 20231124 | 101300 | 6829224200 | 55500 | 55500 | 55500 | 55500 | 351 |
| 507 | 20231124 | 101200 | 6809743700 | 55600 | 55600 | 55700 | 55500 | 621 |
| 508 | 20231124 | 101100 | 6775216500 | 55600 | 55700 | 55700 | 55400 | 4542 |
| 509 | 20231124 | 101000 | 6523024600 | 55700 | 55700 | 55700 | 55600 | 377 |
| 510 | 20231124 | 100900 | 6502029500 | 55700 | 55500 | 55700 | 55500 | 1331 |
| 511 | 20231124 | 100800 | 6428105100 | 55500 | 55500 | 55500 | 55400 | 278 |
| 512 | 20231124 | 100700 | 6412682100 | 55500 | 55400 | 55500 | 55300 | 1279 |
| 513 | 20231124 | 100600 | 6341822200 | 55400 | 55400 | 55400 | 55300 | 644 |
| 514 | 20231124 | 100500 | 6306186000 | 55400 | 55400 | 55400 | 55300 | 341 |
| 515 | 20231124 | 100400 | 6287298800 | 55400 | 55300 | 55400 | 55300 | 307 |
| 516 | 20231124 | 100300 | 6270297600 | 55300 | 55300 | 55400 | 55300 | 415 |
| 517 | 20231124 | 100200 | 6247336100 | 55400 | 55300 | 55400 | 55300 | 343 |
| 518 | 20231124 | 100100 | 6228348400 | 55300 | 55200 | 55400 | 55200 | 277 |
| 519 | 20231124 | 100000 | 6213029900 | 55200 | 55200 | 55300 | 55200 | 204 |
| 520 | 20231124 | 095900 | 6201760200 | 55300 | 55200 | 55300 | 55200 | 465 |
| 521 | 20231124 | 095800 | 6176073700 | 55200 | 55300 | 55400 | 55200 | 730 |
| 522 | 20231124 | 095700 | 6135694000 | 55400 | 55400 | 55400 | 55300 | 471 |
| 523 | 20231124 | 095600 | 6109624600 | 55400 | 55400 | 55400 | 55200 | 453 |
| 524 | 20231124 | 095500 | 6084555500 | 55300 | 55300 | 55400 | 55300 | 773 |
| 525 | 20231124 | 095400 | 6041786700 | 55300 | 55600 | 55600 | 55300 | 889 |
| 526 | 20231124 | 095300 | 5992540000 | 55500 | 55700 | 55700 | 55400 | 2137 |
| 527 | 20231124 | 095200 | 5873804400 | 55700 | 55700 | 55800 | 55600 | 3016 |
| 528 | 20231124 | 095100 | 5705870000 | 55700 | 55800 | 55800 | 55700 | 2263 |
| 529 | 20231124 | 095000 | 5579603300 | 55800 | 55700 | 55800 | 55600 | 1918 |
| 530 | 20231124 | 094900 | 5472673800 | 55700 | 55600 | 55700 | 55600 | 2177 |
| 531 | 20231124 | 094800 | 5351516700 | 55600 | 55700 | 55700 | 55400 | 1024 |
| 532 | 20231124 | 094700 | 5294556800 | 55700 | 55300 | 55700 | 55200 | 6621 |
| 533 | 20231124 | 094600 | 4927287400 | 55300 | 55200 | 55300 | 55200 | 716 |
| 534 | 20231124 | 094500 | 4887708300 | 55200 | 55300 | 55300 | 55200 | 600 |
| 535 | 20231124 | 094400 | 4854540700 | 55300 | 55300 | 55300 | 55200 | 438 |
| 536 | 20231124 | 094300 | 4830331100 | 55300 | 55000 | 55300 | 55000 | 3069 |
| 537 | 20231124 | 094200 | 4660943700 | 55000 | 55200 | 55200 | 55000 | 638 |
| 538 | 20231124 | 094100 | 4625784200 | 55200 | 55200 | 55200 | 55100 | 623 |
| 539 | 20231124 | 094000 | 4591423400 | 55200 | 55100 | 55200 | 55100 | 1634 |
| 540 | 20231124 | 093900 | 4501303000 | 55100 | 55000 | 55100 | 55000 | 972 |
| 541 | 20231124 | 093800 | 4447761600 | 55000 | 55000 | 55100 | 54900 | 413 |
| 542 | 20231124 | 093700 | 4425046400 | 54900 | 55000 | 55100 | 54800 | 3439 |
| 543 | 20231124 | 093600 | 4236019400 | 55000 | 54900 | 55000 | 54900 | 456 |
| 544 | 20231124 | 093500 | 4210952500 | 54900 | 55000 | 55000 | 54900 | 692 |
| 545 | 20231124 | 093400 | 4172944000 | 55000 | 54900 | 55000 | 54900 | 1065 |
| 546 | 20231124 | 093300 | 4114447800 | 54900 | 54700 | 54900 | 54700 | 1044 |
| 547 | 20231124 | 093200 | 4057242200 | 54600 | 54700 | 54700 | 54600 | 591 |
| 548 | 20231124 | 093100 | 4024943600 | 54700 | 54500 | 54700 | 54500 | 589 |
| 549 | 20231124 | 093000 | 3992761300 | 54500 | 54600 | 54600 | 54400 | 694 |
| 550 | 20231124 | 092900 | 3954939100 | 54600 | 54500 | 54600 | 54400 | 312 |
| 551 | 20231124 | 092800 | 3937930700 | 54600 | 54700 | 54700 | 54400 | 1214 |
| 552 | 20231124 | 092700 | 3871691100 | 54600 | 54700 | 54700 | 54600 | 554 |
| 553 | 20231124 | 092600 | 3841400400 | 54700 | 54100 | 54700 | 54100 | 2513 |
| 554 | 20231124 | 092500 | 3704898500 | 54100 | 54200 | 54200 | 54000 | 1624 |
| 555 | 20231124 | 092400 | 3617093500 | 54200 | 54300 | 54300 | 54200 | 1511 |
| 556 | 20231124 | 092300 | 3535170500 | 54300 | 54400 | 54400 | 54300 | 521 |
| 557 | 20231124 | 092200 | 3506868600 | 54300 | 54400 | 54400 | 54300 | 617 |
| 558 | 20231124 | 092100 | 3473362700 | 54400 | 54300 | 54400 | 54200 | 862 |
| 559 | 20231124 | 092000 | 3426581400 | 54300 | 54300 | 54400 | 54200 | 1240 |
| 560 | 20231124 | 091900 | 3359260700 | 54300 | 54200 | 54400 | 54100 | 4936 |
| 561 | 20231124 | 091800 | 3091586900 | 54200 | 54400 | 54400 | 54200 | 1413 |
| 562 | 20231124 | 091700 | 3014892000 | 54400 | 54500 | 54600 | 54300 | 2937 |
| 563 | 20231124 | 091600 | 2854910400 | 54600 | 54600 | 54600 | 54500 | 1944 |
| 564 | 20231124 | 091500 | 2748897300 | 54600 | 54800 | 54900 | 54600 | 2354 |
| 565 | 20231124 | 091400 | 2620034400 | 54800 | 55100 | 55100 | 54800 | 1277 |
| 566 | 20231124 | 091300 | 2549889900 | 55100 | 55100 | 55200 | 55000 | 843 |
| 567 | 20231124 | 091200 | 2503486800 | 55100 | 55200 | 55200 | 55000 | 755 |
| 568 | 20231124 | 091100 | 2461951200 | 55200 | 55000 | 55300 | 55000 | 4882 |
| 569 | 20231124 | 091000 | 2192435000 | 55000 | 55100 | 55100 | 54900 | 1763 |
| 570 | 20231124 | 090900 | 2095443300 | 55100 | 55500 | 55500 | 55000 | 4276 |
| 571 | 20231124 | 090800 | 1859172500 | 55500 | 55300 | 55500 | 55300 | 1274 |
| 572 | 20231124 | 090700 | 1788553000 | 55400 | 55300 | 55500 | 55300 | 1582 |
| 573 | 20231124 | 090600 | 1700969800 | 55300 | 55400 | 55500 | 55200 | 2805 |
| 574 | 20231124 | 090500 | 1545799400 | 55400 | 55300 | 55700 | 55200 | 5250 |
| 575 | 20231124 | 090400 | 1254561400 | 55300 | 54900 | 55300 | 54800 | 2559 |
| 576 | 20231124 | 090300 | 1113771100 | 54900 | 54900 | 54900 | 54600 | 2256 |
| 577 | 20231124 | 090200 | 990139700 | 54900 | 54700 | 55000 | 54500 | 8034 |
| 578 | 20231124 | 090100 | 550826500 | 54600 | 55100 | 55200 | 54600 | 4776 |
| 579 | 20231124 | 090000 | 288919700 | 55100 | 55100 | 55200 | 55000 | 5243 |