33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 191000 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 3681 |
| 3 | 20231122 | 190900 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 4 | 20231122 | 190800 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 5 | 20231122 | 190700 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 6 | 20231122 | 190600 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 7 | 20231122 | 190500 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 8 | 20231122 | 190400 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 9 | 20231122 | 190300 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 10 | 20231122 | 190200 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 11 | 20231122 | 190100 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 12 | 20231122 | 190000 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 13 | 20231122 | 185900 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 14 | 20231122 | 185800 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 15 | 20231122 | 185700 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 16 | 20231122 | 185600 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 17 | 20231122 | 185500 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 18 | 20231122 | 185400 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 19 | 20231122 | 185300 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 20 | 20231122 | 185200 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 21 | 20231122 | 185100 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 22 | 20231122 | 185000 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 23 | 20231122 | 184900 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 24 | 20231122 | 184800 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 25 | 20231122 | 184700 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 26 | 20231122 | 184600 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 27 | 20231122 | 184500 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 28 | 20231122 | 184400 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 29 | 20231122 | 184300 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 30 | 20231122 | 184200 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 31 | 20231122 | 184100 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 32 | 20231122 | 184000 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 3681 |
| 33 | 20231122 | 183900 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 34 | 20231122 | 183800 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 35 | 20231122 | 183700 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 36 | 20231122 | 183600 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 37 | 20231122 | 183500 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 38 | 20231122 | 183400 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 39 | 20231122 | 183300 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 40 | 20231122 | 183200 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 41 | 20231122 | 183100 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 42 | 20231122 | 183000 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 43 | 20231122 | 182900 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 44 | 20231122 | 182800 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 45 | 20231122 | 182700 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 46 | 20231122 | 182600 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 47 | 20231122 | 182500 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 48 | 20231122 | 182400 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 49 | 20231122 | 182300 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 50 | 20231122 | 182200 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 51 | 20231122 | 182100 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 52 | 20231122 | 182000 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 53 | 20231122 | 181900 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 54 | 20231122 | 181800 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 55 | 20231122 | 181700 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 56 | 20231122 | 181600 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 57 | 20231122 | 181500 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 58 | 20231122 | 181400 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 59 | 20231122 | 181300 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 60 | 20231122 | 181200 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 61 | 20231122 | 181100 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 62 | 20231122 | 181000 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 3681 |
| 63 | 20231122 | 180900 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 64 | 20231122 | 180800 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 65 | 20231122 | 180700 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 66 | 20231122 | 180600 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 67 | 20231122 | 180500 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 68 | 20231122 | 180400 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 69 | 20231122 | 180300 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 70 | 20231122 | 180200 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 71 | 20231122 | 180100 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 72 | 20231122 | 180000 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 73 | 20231122 | 175900 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 74 | 20231122 | 175800 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 75 | 20231122 | 175700 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 76 | 20231122 | 175600 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 77 | 20231122 | 175500 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 78 | 20231122 | 175400 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 79 | 20231122 | 175300 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 80 | 20231122 | 175200 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 81 | 20231122 | 175100 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 82 | 20231122 | 175000 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 83 | 20231122 | 174900 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 84 | 20231122 | 174800 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 85 | 20231122 | 174700 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 86 | 20231122 | 174600 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 87 | 20231122 | 174500 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 88 | 20231122 | 174400 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 89 | 20231122 | 174300 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 90 | 20231122 | 174200 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 91 | 20231122 | 174100 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 92 | 20231122 | 174000 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 3681 |
| 93 | 20231122 | 173900 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 94 | 20231122 | 173800 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 95 | 20231122 | 173700 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 96 | 20231122 | 173600 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 97 | 20231122 | 173500 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 98 | 20231122 | 173400 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 99 | 20231122 | 173300 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 100 | 20231122 | 173200 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 101 | 20231122 | 173100 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 102 | 20231122 | 173000 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 103 | 20231122 | 172900 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 104 | 20231122 | 172800 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 105 | 20231122 | 172700 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 106 | 20231122 | 172600 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 107 | 20231122 | 172500 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 108 | 20231122 | 172400 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 109 | 20231122 | 172300 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 110 | 20231122 | 172200 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 111 | 20231122 | 172100 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 112 | 20231122 | 172000 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 113 | 20231122 | 171900 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 114 | 20231122 | 171800 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 115 | 20231122 | 171700 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 116 | 20231122 | 171600 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 117 | 20231122 | 171500 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 118 | 20231122 | 171400 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 119 | 20231122 | 171300 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 120 | 20231122 | 171200 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 121 | 20231122 | 171100 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 122 | 20231122 | 171000 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 3681 |
| 123 | 20231122 | 170900 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 124 | 20231122 | 170800 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 125 | 20231122 | 170700 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 126 | 20231122 | 170600 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 127 | 20231122 | 170500 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 128 | 20231122 | 170400 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 129 | 20231122 | 170300 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 130 | 20231122 | 170200 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 131 | 20231122 | 170100 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 132 | 20231122 | 170000 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 133 | 20231122 | 165900 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 134 | 20231122 | 165800 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 135 | 20231122 | 165700 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 136 | 20231122 | 165600 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 137 | 20231122 | 165500 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 138 | 20231122 | 165400 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 139 | 20231122 | 165300 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 140 | 20231122 | 165200 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 141 | 20231122 | 165100 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 142 | 20231122 | 165000 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 143 | 20231122 | 164900 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 144 | 20231122 | 164800 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 145 | 20231122 | 164700 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 146 | 20231122 | 164600 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 147 | 20231122 | 164500 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 148 | 20231122 | 164400 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 149 | 20231122 | 164300 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 150 | 20231122 | 164200 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 151 | 20231122 | 164100 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 152 | 20231122 | 164000 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 3681 |
| 153 | 20231122 | 163900 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 154 | 20231122 | 163800 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 155 | 20231122 | 163700 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 156 | 20231122 | 163600 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 157 | 20231122 | 163500 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 158 | 20231122 | 163400 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 159 | 20231122 | 163300 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 160 | 20231122 | 163200 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 161 | 20231122 | 163100 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 162 | 20231122 | 163000 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 163 | 20231122 | 162900 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 164 | 20231122 | 162800 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 165 | 20231122 | 162700 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 166 | 20231122 | 162600 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 167 | 20231122 | 162500 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 168 | 20231122 | 162400 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 169 | 20231122 | 162300 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 170 | 20231122 | 162200 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 171 | 20231122 | 162100 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 172 | 20231122 | 162000 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 173 | 20231122 | 161900 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 174 | 20231122 | 161800 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 175 | 20231122 | 161700 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 176 | 20231122 | 161600 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 177 | 20231122 | 161500 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 178 | 20231122 | 161400 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 179 | 20231122 | 161300 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 180 | 20231122 | 161200 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 181 | 20231122 | 161100 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 182 | 20231122 | 161000 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 3681 |
| 183 | 20231122 | 160900 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 184 | 20231122 | 160800 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 185 | 20231122 | 160700 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 186 | 20231122 | 160600 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 187 | 20231122 | 160500 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 188 | 20231122 | 160400 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 189 | 20231122 | 160300 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 190 | 20231122 | 160200 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 191 | 20231122 | 160100 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 192 | 20231122 | 160000 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 193 | 20231122 | 155900 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 194 | 20231122 | 155800 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 195 | 20231122 | 155700 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 196 | 20231122 | 155600 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 197 | 20231122 | 155500 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 198 | 20231122 | 155400 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 199 | 20231122 | 155300 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 200 | 20231122 | 155200 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 201 | 20231122 | 155100 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 202 | 20231122 | 155000 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 203 | 20231122 | 154900 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 204 | 20231122 | 154800 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 205 | 20231122 | 154700 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 206 | 20231122 | 154600 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 207 | 20231122 | 154500 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 208 | 20231122 | 154400 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 209 | 20231122 | 154300 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 210 | 20231122 | 154200 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 211 | 20231122 | 154100 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 212 | 20231122 | 154000 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 3681 |
| 213 | 20231122 | 153900 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 214 | 20231122 | 153800 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 215 | 20231122 | 153700 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 216 | 20231122 | 153600 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 217 | 20231122 | 153500 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 218 | 20231122 | 153400 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 219 | 20231122 | 153300 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 220 | 20231122 | 153200 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 221 | 20231122 | 153100 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 222 | 20231122 | 153000 | 15137661200 | 72900 | 72900 | 72900 | 72900 | 3681 |
| 223 | 20231122 | 152900 | 14869316300 | 72900 | 72900 | 72900 | 72900 | 0 |
| 224 | 20231122 | 152800 | 14869316300 | 72900 | 72900 | 72900 | 72900 | 0 |
| 225 | 20231122 | 152700 | 14869316300 | 72900 | 72900 | 72900 | 72900 | 0 |
| 226 | 20231122 | 152600 | 14869316300 | 72900 | 72900 | 72900 | 72900 | 0 |
| 227 | 20231122 | 152500 | 14869316300 | 72900 | 72900 | 72900 | 72900 | 0 |
| 228 | 20231122 | 152400 | 14869316300 | 72900 | 72900 | 72900 | 72900 | 0 |
| 229 | 20231122 | 152300 | 14869316300 | 72900 | 72900 | 72900 | 72900 | 0 |
| 230 | 20231122 | 152200 | 14869316300 | 72900 | 72900 | 72900 | 72900 | 0 |
| 231 | 20231122 | 152100 | 14869316300 | 72900 | 72900 | 72900 | 72900 | 0 |
| 232 | 20231122 | 152000 | 14869316300 | 72900 | 72900 | 72900 | 72900 | 0 |
| 233 | 20231122 | 151900 | 14869316300 | 72900 | 72900 | 72900 | 72800 | 438 |
| 234 | 20231122 | 151800 | 14837402500 | 72900 | 72900 | 72900 | 72700 | 332 |
| 235 | 20231122 | 151700 | 14813217000 | 72800 | 72700 | 72800 | 72700 | 202 |
| 236 | 20231122 | 151600 | 14798530700 | 72700 | 72800 | 72900 | 72700 | 112 |
| 237 | 20231122 | 151500 | 14790386700 | 72800 | 72700 | 73000 | 72700 | 156 |
| 238 | 20231122 | 151400 | 14779029900 | 72700 | 72700 | 72700 | 72600 | 245 |
| 239 | 20231122 | 151300 | 14761226000 | 72700 | 72900 | 72900 | 72700 | 349 |
| 240 | 20231122 | 151200 | 14735835000 | 72900 | 72900 | 73000 | 72800 | 221 |
| 241 | 20231122 | 151100 | 14719736900 | 72900 | 73000 | 73000 | 72900 | 163 |
| 242 | 20231122 | 151000 | 14707845700 | 73000 | 73000 | 73000 | 72800 | 380 |
| 243 | 20231122 | 150900 | 14680118100 | 73000 | 72900 | 73000 | 72900 | 127 |
| 244 | 20231122 | 150800 | 14670853000 | 73000 | 73000 | 73100 | 72900 | 143 |
| 245 | 20231122 | 150700 | 14660417000 | 73000 | 72900 | 73000 | 72900 | 159 |
| 246 | 20231122 | 150600 | 14648818200 | 72900 | 72800 | 72900 | 72800 | 224 |
| 247 | 20231122 | 150500 | 14632498700 | 72800 | 73000 | 73000 | 72800 | 170 |
| 248 | 20231122 | 150400 | 14620104000 | 73000 | 72900 | 73100 | 72900 | 193 |
| 249 | 20231122 | 150300 | 14606023700 | 72900 | 72900 | 73100 | 72800 | 345 |
| 250 | 20231122 | 150200 | 14580881800 | 72900 | 73100 | 73100 | 72900 | 316 |
| 251 | 20231122 | 150100 | 14557822000 | 73100 | 73300 | 73300 | 73100 | 105 |
| 252 | 20231122 | 150000 | 14550136600 | 73000 | 73300 | 73300 | 73000 | 371 |
| 253 | 20231122 | 145900 | 14522973000 | 73200 | 73300 | 73300 | 73200 | 708 |
| 254 | 20231122 | 145800 | 14471086000 | 73300 | 73300 | 73300 | 73100 | 509 |
| 255 | 20231122 | 145700 | 14433792700 | 73300 | 73300 | 73300 | 73100 | 572 |
| 256 | 20231122 | 145600 | 14391885800 | 73300 | 73100 | 73300 | 73100 | 907 |
| 257 | 20231122 | 145500 | 14325479500 | 73100 | 73200 | 73200 | 73100 | 411 |
| 258 | 20231122 | 145400 | 14295396100 | 73200 | 73200 | 73200 | 73100 | 622 |
| 259 | 20231122 | 145300 | 14249872400 | 73100 | 73100 | 73200 | 73100 | 513 |
| 260 | 20231122 | 145200 | 14212324600 | 73100 | 73300 | 73300 | 73100 | 677 |
| 261 | 20231122 | 145100 | 14162752000 | 73300 | 73300 | 73300 | 73100 | 592 |
| 262 | 20231122 | 145000 | 14119367900 | 73300 | 73100 | 73300 | 73100 | 661 |
| 263 | 20231122 | 144900 | 14070959300 | 73100 | 73300 | 73400 | 73100 | 485 |
| 264 | 20231122 | 144800 | 14035424300 | 73200 | 73200 | 73300 | 73200 | 474 |
| 265 | 20231122 | 144700 | 14000688700 | 73300 | 73100 | 73300 | 73100 | 674 |
| 266 | 20231122 | 144600 | 13951299900 | 73300 | 73100 | 73400 | 72800 | 1072 |
| 267 | 20231122 | 144500 | 13872997900 | 73200 | 73100 | 73400 | 73100 | 744 |
| 268 | 20231122 | 144400 | 13818501200 | 73100 | 73200 | 73300 | 73100 | 698 |
| 269 | 20231122 | 144300 | 13767404000 | 73200 | 73200 | 73200 | 73100 | 453 |
| 270 | 20231122 | 144200 | 13734246800 | 73200 | 73100 | 73200 | 73100 | 197 |
| 271 | 20231122 | 144100 | 13719832600 | 73200 | 73200 | 73200 | 73100 | 917 |
| 272 | 20231122 | 144000 | 13652718800 | 73200 | 73200 | 73200 | 73100 | 432 |
| 273 | 20231122 | 143900 | 13621114200 | 73200 | 73100 | 73200 | 73000 | 425 |
| 274 | 20231122 | 143800 | 13590012400 | 73100 | 73100 | 73200 | 73100 | 842 |
| 275 | 20231122 | 143700 | 13528407100 | 73100 | 73100 | 73200 | 73000 | 876 |
| 276 | 20231122 | 143600 | 13464357100 | 73100 | 73400 | 73400 | 73100 | 539 |
| 277 | 20231122 | 143500 | 13424896500 | 73400 | 73300 | 73400 | 73300 | 542 |
| 278 | 20231122 | 143400 | 13385122400 | 73300 | 73400 | 73400 | 73100 | 406 |
| 279 | 20231122 | 143300 | 13355332300 | 73400 | 73300 | 73400 | 73200 | 552 |
| 280 | 20231122 | 143200 | 13314847300 | 73200 | 73300 | 73300 | 73100 | 721 |
| 281 | 20231122 | 143100 | 13262037900 | 73000 | 73500 | 73500 | 73000 | 1090 |
| 282 | 20231122 | 143000 | 13182163200 | 73400 | 73500 | 73500 | 73400 | 660 |
| 283 | 20231122 | 142900 | 13133660400 | 73500 | 73500 | 73500 | 73300 | 724 |
| 284 | 20231122 | 142800 | 13080489600 | 73400 | 73400 | 73500 | 73400 | 714 |
| 285 | 20231122 | 142700 | 13028035800 | 73400 | 73500 | 73500 | 73400 | 310 |
| 286 | 20231122 | 142600 | 13005265200 | 73400 | 73400 | 73500 | 73300 | 803 |
| 287 | 20231122 | 142500 | 12946284600 | 73500 | 73400 | 73500 | 73400 | 814 |
| 288 | 20231122 | 142400 | 12886465800 | 73400 | 73500 | 73500 | 73400 | 466 |
| 289 | 20231122 | 142300 | 12852221300 | 73400 | 73400 | 73500 | 73300 | 535 |
| 290 | 20231122 | 142200 | 12812953600 | 73400 | 73400 | 73400 | 73300 | 496 |
| 291 | 20231122 | 142100 | 12776548000 | 73400 | 73300 | 73400 | 73300 | 410 |
| 292 | 20231122 | 142000 | 12746464600 | 73300 | 73400 | 73400 | 73300 | 778 |
| 293 | 20231122 | 141900 | 12689370000 | 73300 | 73400 | 73400 | 73300 | 622 |
| 294 | 20231122 | 141800 | 12643723900 | 73300 | 73400 | 73400 | 73300 | 419 |
| 295 | 20231122 | 141700 | 12612977500 | 73400 | 73300 | 73400 | 73300 | 780 |
| 296 | 20231122 | 141600 | 12555735900 | 73300 | 73300 | 73400 | 73200 | 554 |
| 297 | 20231122 | 141500 | 12515119700 | 73300 | 73200 | 73300 | 73200 | 809 |
| 298 | 20231122 | 141400 | 12455826800 | 73200 | 73200 | 73300 | 73100 | 835 |
| 299 | 20231122 | 141300 | 12394660000 | 73200 | 73200 | 73200 | 73100 | 490 |
| 300 | 20231122 | 141200 | 12358794900 | 73200 | 73200 | 73200 | 73000 | 744 |
| 301 | 20231122 | 141100 | 12304344200 | 73100 | 73200 | 73200 | 73100 | 646 |
| 302 | 20231122 | 141000 | 12257064300 | 73200 | 73100 | 73200 | 73100 | 440 |
| 303 | 20231122 | 140900 | 12224889700 | 73100 | 73100 | 73100 | 73000 | 604 |
| 304 | 20231122 | 140800 | 12180739700 | 73100 | 73000 | 73100 | 73000 | 634 |
| 305 | 20231122 | 140700 | 12134400400 | 73100 | 73100 | 73100 | 73000 | 203 |
| 306 | 20231122 | 140600 | 12119565600 | 73000 | 73000 | 73100 | 72900 | 469 |
| 307 | 20231122 | 140500 | 12085316200 | 72900 | 73000 | 73000 | 72900 | 372 |
| 308 | 20231122 | 140400 | 12058162700 | 72900 | 73000 | 73000 | 72900 | 400 |
| 309 | 20231122 | 140300 | 12028970800 | 73000 | 73000 | 73000 | 72900 | 287 |
| 310 | 20231122 | 140200 | 12008021400 | 72900 | 73000 | 73000 | 72900 | 292 |
| 311 | 20231122 | 140100 | 11986713800 | 73000 | 73000 | 73000 | 72900 | 304 |
| 312 | 20231122 | 140000 | 11964525000 | 73000 | 72900 | 73000 | 72800 | 1151 |
| 313 | 20231122 | 135900 | 11880534500 | 73000 | 72900 | 73000 | 72700 | 515 |
| 314 | 20231122 | 135800 | 11842966000 | 72900 | 72900 | 72900 | 72800 | 282 |
| 315 | 20231122 | 135700 | 11822411700 | 72900 | 72800 | 72900 | 72800 | 110 |
| 316 | 20231122 | 135600 | 11814395500 | 72800 | 72900 | 73000 | 72800 | 490 |
| 317 | 20231122 | 135500 | 11778661200 | 72900 | 72900 | 72900 | 72800 | 144 |
| 318 | 20231122 | 135400 | 11768166600 | 72800 | 72900 | 72900 | 72800 | 213 |
| 319 | 20231122 | 135300 | 11752641500 | 72900 | 72900 | 72900 | 72800 | 454 |
| 320 | 20231122 | 135200 | 11719547400 | 72800 | 72900 | 72900 | 72800 | 321 |
| 321 | 20231122 | 135100 | 11696146600 | 72800 | 72900 | 72900 | 72700 | 189 |
| 322 | 20231122 | 135000 | 11682374500 | 72800 | 72700 | 72900 | 72600 | 399 |
| 323 | 20231122 | 134900 | 11653322400 | 72800 | 72700 | 72800 | 72700 | 256 |
| 324 | 20231122 | 134800 | 11634688600 | 72800 | 72800 | 72800 | 72700 | 218 |
| 325 | 20231122 | 134700 | 11618821800 | 72700 | 72800 | 72800 | 72600 | 514 |
| 326 | 20231122 | 134600 | 11581452400 | 72700 | 72800 | 72800 | 72600 | 224 |
| 327 | 20231122 | 134500 | 11565151400 | 72800 | 72800 | 72800 | 72700 | 526 |
| 328 | 20231122 | 134400 | 11526864400 | 72800 | 72600 | 72800 | 72600 | 394 |
| 329 | 20231122 | 134300 | 11498217100 | 72600 | 72700 | 72700 | 72600 | 175 |
| 330 | 20231122 | 134200 | 11485496300 | 72600 | 72500 | 72700 | 72500 | 1153 |
| 331 | 20231122 | 134100 | 11401853400 | 72500 | 72500 | 72500 | 72400 | 1543 |
| 332 | 20231122 | 134000 | 11289996300 | 72400 | 72300 | 72500 | 72200 | 783 |
| 333 | 20231122 | 133900 | 11233245300 | 72500 | 72500 | 72500 | 72200 | 401 |
| 334 | 20231122 | 133800 | 11204202000 | 72400 | 72100 | 72400 | 72100 | 2358 |
| 335 | 20231122 | 133700 | 11033523000 | 72200 | 72400 | 72400 | 72200 | 252 |
| 336 | 20231122 | 133600 | 11015290700 | 72400 | 72400 | 72500 | 72200 | 3177 |
| 337 | 20231122 | 133500 | 10785300100 | 72300 | 72300 | 72400 | 72200 | 629 |
| 338 | 20231122 | 133400 | 10739778400 | 72400 | 72300 | 72400 | 72300 | 507 |
| 339 | 20231122 | 133300 | 10703083300 | 72300 | 72300 | 72400 | 72300 | 386 |
| 340 | 20231122 | 133200 | 10675143600 | 72300 | 72400 | 72400 | 72300 | 692 |
| 341 | 20231122 | 133100 | 10625048300 | 72300 | 72400 | 72400 | 72200 | 118 |
| 342 | 20231122 | 133000 | 10616512000 | 72300 | 72100 | 72400 | 72100 | 604 |
| 343 | 20231122 | 132900 | 10572808400 | 72100 | 72300 | 72400 | 72100 | 518 |
| 344 | 20231122 | 132800 | 10535336300 | 72400 | 72400 | 72400 | 72200 | 605 |
| 345 | 20231122 | 132700 | 10491567500 | 72300 | 72200 | 72400 | 72200 | 471 |
| 346 | 20231122 | 132600 | 10457503800 | 72200 | 72200 | 72300 | 72100 | 887 |
| 347 | 20231122 | 132500 | 10393465400 | 72200 | 72300 | 72400 | 72200 | 205 |
| 348 | 20231122 | 132400 | 10378647900 | 72300 | 72400 | 72400 | 72200 | 208 |
| 349 | 20231122 | 132300 | 10363612900 | 72400 | 72300 | 72400 | 72200 | 288 |
| 350 | 20231122 | 132200 | 10342776800 | 72300 | 72400 | 72400 | 72200 | 218 |
| 351 | 20231122 | 132100 | 10327012200 | 72400 | 72400 | 72400 | 72200 | 282 |
| 352 | 20231122 | 132000 | 10306598900 | 72400 | 72300 | 72400 | 72300 | 272 |
| 353 | 20231122 | 131900 | 10286916200 | 72300 | 72300 | 72400 | 72300 | 270 |
| 354 | 20231122 | 131800 | 10267387200 | 72300 | 72300 | 72400 | 72200 | 150 |
| 355 | 20231122 | 131700 | 10256540900 | 72300 | 72200 | 72300 | 72200 | 266 |
| 356 | 20231122 | 131600 | 10237312200 | 72300 | 72300 | 72400 | 72200 | 268 |
| 357 | 20231122 | 131500 | 10217937300 | 72300 | 72200 | 72400 | 72200 | 545 |
| 358 | 20231122 | 131400 | 10178552900 | 72300 | 72300 | 72400 | 72200 | 296 |
| 359 | 20231122 | 131300 | 10157145500 | 72200 | 72300 | 72300 | 72200 | 147 |
| 360 | 20231122 | 131200 | 10146517800 | 72300 | 72400 | 72400 | 72200 | 294 |
| 361 | 20231122 | 131100 | 10125262300 | 72400 | 72300 | 72400 | 72200 | 454 |
| 362 | 20231122 | 131000 | 10092407400 | 72400 | 72300 | 72400 | 72200 | 78 |
| 363 | 20231122 | 130900 | 10086765200 | 72300 | 72300 | 72300 | 72200 | 103 |
| 364 | 20231122 | 130800 | 10079319000 | 72300 | 72400 | 72500 | 72300 | 665 |
| 365 | 20231122 | 130700 | 10031187900 | 72400 | 72300 | 72400 | 72300 | 131 |
| 366 | 20231122 | 130600 | 10021705300 | 72300 | 72500 | 72500 | 72300 | 272 |
| 367 | 20231122 | 130500 | 10002021800 | 72500 | 72400 | 72500 | 72400 | 332 |
| 368 | 20231122 | 130400 | 9977958000 | 72400 | 72400 | 72500 | 72300 | 234 |
| 369 | 20231122 | 130300 | 9961009800 | 72400 | 72700 | 72700 | 72400 | 253 |
| 370 | 20231122 | 130200 | 9942640200 | 72700 | 72600 | 72700 | 72500 | 223 |
| 371 | 20231122 | 130100 | 9926448500 | 72600 | 72500 | 72600 | 72500 | 200 |
| 372 | 20231122 | 130000 | 9911943300 | 72600 | 72600 | 72600 | 72500 | 213 |
| 373 | 20231122 | 125900 | 9896490600 | 72600 | 72500 | 72600 | 72500 | 290 |
| 374 | 20231122 | 125800 | 9875441900 | 72600 | 72600 | 72600 | 72500 | 279 |
| 375 | 20231122 | 125700 | 9855194300 | 72600 | 72500 | 72600 | 72400 | 189 |
| 376 | 20231122 | 125600 | 9841483700 | 72500 | 72400 | 72600 | 72400 | 287 |
| 377 | 20231122 | 125500 | 9820666400 | 72400 | 72400 | 72500 | 72400 | 165 |
| 378 | 20231122 | 125400 | 9808704400 | 72400 | 72500 | 72500 | 72400 | 233 |
| 379 | 20231122 | 125300 | 9791818200 | 72500 | 72500 | 72500 | 72400 | 241 |
| 380 | 20231122 | 125200 | 9774347000 | 72500 | 72400 | 72500 | 72400 | 173 |
| 381 | 20231122 | 125100 | 9761820700 | 72300 | 72600 | 72600 | 72300 | 367 |
| 382 | 20231122 | 125000 | 9735213600 | 72500 | 72700 | 72700 | 72500 | 535 |
| 383 | 20231122 | 124900 | 9696396500 | 72700 | 72600 | 72700 | 72600 | 247 |
| 384 | 20231122 | 124800 | 9678444500 | 72600 | 72600 | 72700 | 72600 | 125 |
| 385 | 20231122 | 124700 | 9669361300 | 72700 | 72600 | 72700 | 72600 | 371 |
| 386 | 20231122 | 124600 | 9642398100 | 72600 | 72600 | 72600 | 72600 | 111 |
| 387 | 20231122 | 124500 | 9634339500 | 72600 | 72500 | 72600 | 72500 | 70 |
| 388 | 20231122 | 124400 | 9629259000 | 72400 | 72400 | 72700 | 72400 | 472 |
| 389 | 20231122 | 124300 | 9595001800 | 72600 | 72500 | 72700 | 72500 | 119 |
| 390 | 20231122 | 124200 | 9586361600 | 72500 | 72500 | 72700 | 72400 | 131 |
| 391 | 20231122 | 124100 | 9576859100 | 72600 | 72700 | 72700 | 72400 | 417 |
| 392 | 20231122 | 124000 | 9546605200 | 72700 | 72600 | 72700 | 72600 | 220 |
| 393 | 20231122 | 123900 | 9530623700 | 72700 | 72600 | 72700 | 72600 | 186 |
| 394 | 20231122 | 123800 | 9517115800 | 72600 | 72600 | 72600 | 72600 | 247 |
| 395 | 20231122 | 123700 | 9499183600 | 72600 | 72400 | 72600 | 72400 | 1873 |
| 396 | 20231122 | 123600 | 9363392000 | 72500 | 72500 | 72500 | 72400 | 225 |
| 397 | 20231122 | 123500 | 9347082500 | 72500 | 72400 | 72500 | 72400 | 264 |
| 398 | 20231122 | 123400 | 9327951900 | 72400 | 72500 | 72500 | 72400 | 204 |
| 399 | 20231122 | 123300 | 9313169500 | 72500 | 72500 | 72500 | 72400 | 262 |
| 400 | 20231122 | 123200 | 9294175000 | 72500 | 72500 | 72500 | 72400 | 179 |
| 401 | 20231122 | 123100 | 9281200700 | 72400 | 72500 | 72500 | 72300 | 90 |
| 402 | 20231122 | 123000 | 9274683600 | 72300 | 72400 | 72500 | 72300 | 202 |
| 403 | 20231122 | 122900 | 9260051900 | 72400 | 72300 | 72500 | 72300 | 247 |
| 404 | 20231122 | 122800 | 9242161300 | 72300 | 72400 | 72500 | 72300 | 145 |
| 405 | 20231122 | 122700 | 9231653600 | 72400 | 72500 | 72500 | 72200 | 171 |
| 406 | 20231122 | 122600 | 9219259100 | 72500 | 72400 | 72500 | 72200 | 341 |
| 407 | 20231122 | 122500 | 9194567300 | 72400 | 72300 | 72400 | 72300 | 252 |
| 408 | 20231122 | 122400 | 9176337700 | 72300 | 72400 | 72400 | 72300 | 74 |
| 409 | 20231122 | 122300 | 9170984700 | 72400 | 72400 | 72500 | 72300 | 433 |
| 410 | 20231122 | 122200 | 9139613500 | 72400 | 72400 | 72400 | 72300 | 101 |
| 411 | 20231122 | 122100 | 9132302700 | 72400 | 72500 | 72500 | 72400 | 115 |
| 412 | 20231122 | 122000 | 9123970100 | 72400 | 72400 | 72500 | 72300 | 642 |
| 413 | 20231122 | 121900 | 9077480800 | 72500 | 72500 | 72500 | 72300 | 236 |
| 414 | 20231122 | 121800 | 9060385300 | 72500 | 72400 | 72500 | 72400 | 129 |
| 415 | 20231122 | 121700 | 9051034000 | 72500 | 72300 | 72500 | 72300 | 414 |
| 416 | 20231122 | 121600 | 9021044200 | 72300 | 72300 | 72400 | 72300 | 77 |
| 417 | 20231122 | 121500 | 9015470500 | 72300 | 72400 | 72500 | 72300 | 194 |
| 418 | 20231122 | 121400 | 9001417200 | 72400 | 72400 | 72500 | 72400 | 265 |
| 419 | 20231122 | 121300 | 8982220500 | 72500 | 72500 | 72500 | 72300 | 201 |
| 420 | 20231122 | 121200 | 8967653900 | 72400 | 72500 | 72500 | 72400 | 209 |
| 421 | 20231122 | 121100 | 8952505200 | 72400 | 72500 | 72500 | 72400 | 307 |
| 422 | 20231122 | 121000 | 8930252900 | 72500 | 72400 | 72500 | 72400 | 243 |
| 423 | 20231122 | 120900 | 8912643600 | 72400 | 72500 | 72500 | 72400 | 105 |
| 424 | 20231122 | 120800 | 8905034800 | 72500 | 72400 | 72500 | 72400 | 216 |
| 425 | 20231122 | 120700 | 8889376100 | 72400 | 72400 | 72500 | 72400 | 165 |
| 426 | 20231122 | 120600 | 8877424900 | 72500 | 72400 | 72500 | 72400 | 180 |
| 427 | 20231122 | 120500 | 8864385100 | 72500 | 72400 | 72500 | 72300 | 359 |
| 428 | 20231122 | 120400 | 8838390800 | 72400 | 72400 | 72400 | 72300 | 203 |
| 429 | 20231122 | 120300 | 8823694700 | 72400 | 72300 | 72400 | 72300 | 132 |
| 430 | 20231122 | 120200 | 8814138200 | 72500 | 72400 | 72500 | 72300 | 353 |
| 431 | 20231122 | 120100 | 8788567700 | 72300 | 72400 | 72500 | 72300 | 70 |
| 432 | 20231122 | 120000 | 8783498300 | 72400 | 72400 | 72500 | 72400 | 193 |
| 433 | 20231122 | 115900 | 8769522300 | 72500 | 72400 | 72500 | 72300 | 361 |
| 434 | 20231122 | 115800 | 8743369000 | 72400 | 72400 | 72500 | 72400 | 68 |
| 435 | 20231122 | 115700 | 8738442700 | 72500 | 72400 | 72500 | 72300 | 217 |
| 436 | 20231122 | 115600 | 8722731000 | 72400 | 72400 | 72500 | 72400 | 586 |
| 437 | 20231122 | 115500 | 8680275100 | 72400 | 72300 | 72400 | 72300 | 86 |
| 438 | 20231122 | 115400 | 8674051100 | 72400 | 72300 | 72500 | 72300 | 266 |
| 439 | 20231122 | 115300 | 8654782900 | 72300 | 72400 | 72500 | 72300 | 368 |
| 440 | 20231122 | 115200 | 8628112900 | 72500 | 72500 | 72500 | 72400 | 101 |
| 441 | 20231122 | 115100 | 8620790500 | 72400 | 72500 | 72500 | 72400 | 198 |
| 442 | 20231122 | 115000 | 8606436300 | 72400 | 72400 | 72500 | 72400 | 171 |
| 443 | 20231122 | 114900 | 8594052300 | 72400 | 72500 | 72500 | 72300 | 192 |
| 444 | 20231122 | 114800 | 8580145600 | 72400 | 72300 | 72500 | 72300 | 178 |
| 445 | 20231122 | 114700 | 8567245600 | 72300 | 72500 | 72500 | 72300 | 278 |
| 446 | 20231122 | 114600 | 8547095100 | 72500 | 72500 | 72500 | 72400 | 441 |
| 447 | 20231122 | 114500 | 8515126500 | 72500 | 72400 | 72500 | 72400 | 96 |
| 448 | 20231122 | 114400 | 8508174000 | 72500 | 72500 | 72500 | 72400 | 248 |
| 449 | 20231122 | 114300 | 8490196500 | 72400 | 72400 | 72500 | 72400 | 99 |
| 450 | 20231122 | 114200 | 8483024000 | 72500 | 72400 | 72500 | 72400 | 160 |
| 451 | 20231122 | 114100 | 8471425700 | 72500 | 72400 | 72500 | 72400 | 395 |
| 452 | 20231122 | 114000 | 8442797300 | 72400 | 72400 | 72500 | 72400 | 149 |
| 453 | 20231122 | 113900 | 8432007000 | 72400 | 72400 | 72500 | 72300 | 186 |
| 454 | 20231122 | 113800 | 8418537900 | 72400 | 72400 | 72500 | 72300 | 365 |
| 455 | 20231122 | 113700 | 8392089500 | 72400 | 72500 | 72500 | 72300 | 112 |
| 456 | 20231122 | 113600 | 8383977200 | 72500 | 72500 | 72500 | 72300 | 435 |
| 457 | 20231122 | 113500 | 8352455700 | 72400 | 72500 | 72500 | 72400 | 402 |
| 458 | 20231122 | 113400 | 8323313400 | 72400 | 72400 | 72500 | 72400 | 137 |
| 459 | 20231122 | 113300 | 8313385300 | 72500 | 72500 | 72500 | 72400 | 622 |
| 460 | 20231122 | 113200 | 8268293500 | 72400 | 72500 | 72500 | 72400 | 449 |
| 461 | 20231122 | 113100 | 8235746400 | 72500 | 72400 | 72500 | 72400 | 102 |
| 462 | 20231122 | 113000 | 8228354100 | 72500 | 72500 | 72500 | 72400 | 479 |
| 463 | 20231122 | 112900 | 8193627900 | 72500 | 72400 | 72500 | 72400 | 320 |
| 464 | 20231122 | 112800 | 8170444800 | 72400 | 72400 | 72500 | 72400 | 175 |
| 465 | 20231122 | 112700 | 8157765000 | 72400 | 72400 | 72500 | 72400 | 215 |
| 466 | 20231122 | 112600 | 8142178700 | 72500 | 72500 | 72500 | 72400 | 333 |
| 467 | 20231122 | 112500 | 8118040600 | 72500 | 72500 | 72500 | 72400 | 256 |
| 468 | 20231122 | 112400 | 8099488100 | 72400 | 72500 | 72500 | 72400 | 193 |
| 469 | 20231122 | 112300 | 8085497500 | 72400 | 72400 | 72500 | 72400 | 182 |
| 470 | 20231122 | 112200 | 8072308500 | 72400 | 72500 | 72500 | 72400 | 293 |
| 471 | 20231122 | 112100 | 8051071900 | 72400 | 72400 | 72400 | 72400 | 166 |
| 472 | 20231122 | 112000 | 8039053500 | 72400 | 72400 | 72500 | 72300 | 276 |
| 473 | 20231122 | 111900 | 8019060000 | 72500 | 72500 | 72500 | 72400 | 417 |
| 474 | 20231122 | 111800 | 7988832200 | 72400 | 72400 | 72500 | 72400 | 217 |
| 475 | 20231122 | 111700 | 7973105100 | 72400 | 72500 | 72500 | 72400 | 159 |
| 476 | 20231122 | 111600 | 7961579000 | 72400 | 72500 | 72500 | 72300 | 297 |
| 477 | 20231122 | 111500 | 7940065500 | 72400 | 72500 | 72500 | 72300 | 485 |
| 478 | 20231122 | 111400 | 7904931300 | 72400 | 72500 | 72600 | 72400 | 326 |
| 479 | 20231122 | 111300 | 7881292500 | 72500 | 72600 | 72600 | 72500 | 415 |
| 480 | 20231122 | 111200 | 7851195100 | 72600 | 72500 | 72700 | 72500 | 234 |
| 481 | 20231122 | 111100 | 7834205000 | 72600 | 72600 | 72700 | 72500 | 249 |
| 482 | 20231122 | 111000 | 7816118300 | 72600 | 72700 | 72700 | 72600 | 385 |
| 483 | 20231122 | 110900 | 7788161600 | 72700 | 72700 | 72700 | 72600 | 179 |
| 484 | 20231122 | 110800 | 7775149900 | 72800 | 72700 | 72900 | 72700 | 298 |
| 485 | 20231122 | 110700 | 7753465300 | 72700 | 72800 | 72800 | 72600 | 175 |
| 486 | 20231122 | 110600 | 7740740300 | 72700 | 72800 | 72900 | 72700 | 358 |
| 487 | 20231122 | 110500 | 7714694800 | 72800 | 73000 | 73000 | 72800 | 924 |
| 488 | 20231122 | 110400 | 7647390500 | 72900 | 72800 | 73000 | 72800 | 157 |
| 489 | 20231122 | 110300 | 7635934200 | 72900 | 72900 | 72900 | 72800 | 254 |
| 490 | 20231122 | 110200 | 7617417700 | 72900 | 73000 | 73000 | 72900 | 475 |
| 491 | 20231122 | 110100 | 7582761500 | 72900 | 73000 | 73000 | 72900 | 236 |
| 492 | 20231122 | 110000 | 7565546000 | 73000 | 73100 | 73100 | 72800 | 300 |
| 493 | 20231122 | 105900 | 7543660300 | 73000 | 73100 | 73300 | 73000 | 1014 |
| 494 | 20231122 | 105800 | 7469458500 | 73100 | 73100 | 73200 | 73100 | 493 |
| 495 | 20231122 | 105700 | 7433383100 | 73100 | 73200 | 73200 | 73000 | 865 |
| 496 | 20231122 | 105600 | 7370115100 | 73000 | 73200 | 73200 | 73000 | 517 |
| 497 | 20231122 | 105500 | 7332338500 | 73000 | 73000 | 73100 | 73000 | 867 |
| 498 | 20231122 | 105400 | 7268966200 | 73000 | 73100 | 73100 | 73000 | 293 |
| 499 | 20231122 | 105300 | 7247553500 | 73000 | 72900 | 73100 | 72900 | 568 |
| 500 | 20231122 | 105200 | 7206068800 | 72900 | 72900 | 73000 | 72800 | 502 |
| 501 | 20231122 | 105100 | 7169440100 | 73000 | 72800 | 73000 | 72800 | 182 |
| 502 | 20231122 | 105000 | 7156174800 | 72900 | 72900 | 72900 | 72800 | 277 |
| 503 | 20231122 | 104900 | 7135984200 | 72900 | 72800 | 72900 | 72800 | 222 |
| 504 | 20231122 | 104800 | 7119807900 | 72900 | 72900 | 72900 | 72700 | 186 |
| 505 | 20231122 | 104700 | 7106264400 | 72800 | 72600 | 72800 | 72500 | 181 |
| 506 | 20231122 | 104600 | 7093095300 | 72800 | 72700 | 72800 | 72600 | 264 |
| 507 | 20231122 | 104500 | 7073890900 | 72800 | 72800 | 72800 | 72500 | 298 |
| 508 | 20231122 | 104400 | 7052212100 | 72700 | 72500 | 72700 | 72400 | 251 |
| 509 | 20231122 | 104300 | 7033984300 | 72700 | 72700 | 72800 | 72500 | 298 |
| 510 | 20231122 | 104200 | 7012337700 | 72700 | 72900 | 72900 | 72700 | 355 |
| 511 | 20231122 | 104100 | 6986468200 | 72800 | 72700 | 72900 | 72700 | 154 |
| 512 | 20231122 | 104000 | 6975261400 | 72700 | 72600 | 72700 | 72500 | 230 |
| 513 | 20231122 | 103900 | 6958550000 | 72700 | 72700 | 72800 | 72600 | 260 |
| 514 | 20231122 | 103800 | 6939645100 | 72700 | 72700 | 72800 | 72700 | 152 |
| 515 | 20231122 | 103700 | 6928580300 | 72700 | 72400 | 72700 | 72400 | 505 |
| 516 | 20231122 | 103600 | 6891949500 | 72400 | 72300 | 72400 | 72300 | 123 |
| 517 | 20231122 | 103500 | 6883045600 | 72300 | 72400 | 72400 | 72300 | 1057 |
| 518 | 20231122 | 103400 | 6806533300 | 72300 | 72300 | 72400 | 72200 | 1245 |
| 519 | 20231122 | 103300 | 6716571000 | 72300 | 72500 | 72600 | 72200 | 500 |
| 520 | 20231122 | 103200 | 6680402000 | 72500 | 72700 | 72800 | 72400 | 570 |
| 521 | 20231122 | 103100 | 6639052400 | 72900 | 73000 | 73000 | 72600 | 1588 |
| 522 | 20231122 | 103000 | 6523590300 | 73000 | 73100 | 73100 | 72900 | 333 |
| 523 | 20231122 | 102900 | 6499264000 | 73000 | 73000 | 73100 | 72900 | 526 |
| 524 | 20231122 | 102800 | 6460874700 | 73000 | 73000 | 73000 | 72900 | 572 |
| 525 | 20231122 | 102700 | 6419126200 | 72900 | 73000 | 73000 | 72900 | 401 |
| 526 | 20231122 | 102600 | 6389855000 | 73100 | 72900 | 73100 | 72900 | 509 |
| 527 | 20231122 | 102500 | 6352699300 | 73000 | 73100 | 73100 | 72900 | 1412 |
| 528 | 20231122 | 102400 | 6249574600 | 73200 | 73200 | 73200 | 73100 | 546 |
| 529 | 20231122 | 102300 | 6209617600 | 73100 | 73100 | 73200 | 73000 | 620 |
| 530 | 20231122 | 102200 | 6164283100 | 73000 | 73000 | 73100 | 72800 | 836 |
| 531 | 20231122 | 102100 | 6103204500 | 73100 | 72900 | 73100 | 72900 | 495 |
| 532 | 20231122 | 102000 | 6067068200 | 73000 | 72900 | 73000 | 72900 | 395 |
| 533 | 20231122 | 101900 | 6038249200 | 72900 | 72900 | 73000 | 72800 | 865 |
| 534 | 20231122 | 101800 | 5975185900 | 72900 | 73000 | 73000 | 72900 | 511 |
| 535 | 20231122 | 101700 | 5937890600 | 73000 | 72900 | 73000 | 72800 | 353 |
| 536 | 20231122 | 101600 | 5912150900 | 73000 | 72800 | 73000 | 72800 | 567 |
| 537 | 20231122 | 101500 | 5870777900 | 72900 | 73000 | 73000 | 72700 | 584 |
| 538 | 20231122 | 101400 | 5828206200 | 73000 | 72900 | 73000 | 72900 | 449 |
| 539 | 20231122 | 101300 | 5795439600 | 72900 | 72700 | 73000 | 72700 | 648 |
| 540 | 20231122 | 101200 | 5748210900 | 72600 | 73000 | 73100 | 72600 | 1807 |
| 541 | 20231122 | 101100 | 5616683300 | 73000 | 73100 | 73100 | 72900 | 727 |
| 542 | 20231122 | 101000 | 5563594600 | 73100 | 73200 | 73200 | 73000 | 709 |
| 543 | 20231122 | 100900 | 5511742900 | 73200 | 73300 | 73300 | 73100 | 908 |
| 544 | 20231122 | 100800 | 5445249000 | 73300 | 73300 | 73300 | 73200 | 1225 |
| 545 | 20231122 | 100700 | 5355465800 | 73300 | 73200 | 73400 | 73100 | 1385 |
| 546 | 20231122 | 100600 | 5253971100 | 73200 | 73200 | 73300 | 73100 | 794 |
| 547 | 20231122 | 100500 | 5195842600 | 73200 | 73000 | 73200 | 72900 | 1795 |
| 548 | 20231122 | 100400 | 5064592700 | 73100 | 73000 | 73100 | 72800 | 5308 |
| 549 | 20231122 | 100300 | 4677219900 | 73000 | 72900 | 73000 | 72900 | 637 |
| 550 | 20231122 | 100200 | 4630738800 | 73000 | 72800 | 73000 | 72800 | 1303 |
| 551 | 20231122 | 100100 | 4535760800 | 72800 | 72700 | 72800 | 72600 | 765 |
| 552 | 20231122 | 100000 | 4480111400 | 72600 | 72900 | 72900 | 72600 | 1385 |
| 553 | 20231122 | 095900 | 4379241300 | 72800 | 72800 | 72900 | 72700 | 993 |
| 554 | 20231122 | 095800 | 4306921300 | 72800 | 72800 | 72900 | 72600 | 558 |
| 555 | 20231122 | 095700 | 4266294700 | 72800 | 72600 | 72900 | 72600 | 2394 |
| 556 | 20231122 | 095600 | 4092105200 | 72600 | 72500 | 72600 | 72400 | 936 |
| 557 | 20231122 | 095500 | 4024179500 | 72500 | 72500 | 72700 | 72400 | 4139 |
| 558 | 20231122 | 095400 | 3724126300 | 72500 | 72500 | 72500 | 72300 | 717 |
| 559 | 20231122 | 095300 | 3672178300 | 72400 | 72400 | 72500 | 72300 | 666 |
| 560 | 20231122 | 095200 | 3623960200 | 72400 | 72400 | 72500 | 72300 | 757 |
| 561 | 20231122 | 095100 | 3569128900 | 72400 | 72400 | 72400 | 72300 | 1040 |
| 562 | 20231122 | 095000 | 3493836600 | 72300 | 72400 | 72400 | 72100 | 1192 |
| 563 | 20231122 | 094900 | 3407651000 | 72300 | 72200 | 72400 | 72200 | 483 |
| 564 | 20231122 | 094800 | 3372734500 | 72200 | 72300 | 72400 | 72200 | 730 |
| 565 | 20231122 | 094700 | 3319956700 | 72300 | 72200 | 72500 | 72000 | 4380 |
| 566 | 20231122 | 094600 | 3003048300 | 72200 | 72200 | 72200 | 72000 | 1189 |
| 567 | 20231122 | 094500 | 2917223300 | 72100 | 72000 | 72400 | 72000 | 2670 |
| 568 | 20231122 | 094400 | 2724260500 | 72100 | 72000 | 72200 | 71900 | 2615 |
| 569 | 20231122 | 094300 | 2535663900 | 72000 | 72000 | 72000 | 71800 | 2391 |
| 570 | 20231122 | 094200 | 2363557300 | 71900 | 71900 | 72000 | 71800 | 403 |
| 571 | 20231122 | 094100 | 2334571600 | 71900 | 71900 | 71900 | 71800 | 490 |
| 572 | 20231122 | 094000 | 2299343900 | 71900 | 72000 | 72000 | 71700 | 1031 |
| 573 | 20231122 | 093900 | 2225233500 | 72000 | 71800 | 72000 | 71700 | 561 |
| 574 | 20231122 | 093800 | 2184885200 | 71800 | 71900 | 72000 | 71800 | 509 |
| 575 | 20231122 | 093700 | 2148269100 | 71900 | 71900 | 72000 | 71800 | 1111 |
| 576 | 20231122 | 093600 | 2068398400 | 71900 | 71700 | 71900 | 71500 | 641 |
| 577 | 20231122 | 093500 | 2022365900 | 71600 | 71800 | 71900 | 71500 | 2239 |
| 578 | 20231122 | 093400 | 1861501900 | 71700 | 71900 | 71900 | 71700 | 1201 |
| 579 | 20231122 | 093300 | 1775260800 | 71900 | 71800 | 71900 | 71700 | 913 |
| 580 | 20231122 | 093200 | 1709716600 | 71800 | 71600 | 71800 | 71300 | 620 |
| 581 | 20231122 | 093100 | 1665279200 | 71600 | 71200 | 71600 | 71200 | 1911 |
| 582 | 20231122 | 093000 | 1528824200 | 71300 | 71200 | 71300 | 71100 | 1116 |
| 583 | 20231122 | 092900 | 1449281700 | 71300 | 70900 | 71300 | 70900 | 1158 |
| 584 | 20231122 | 092800 | 1366908700 | 70900 | 70700 | 71100 | 70700 | 5365 |
| 585 | 20231122 | 092700 | 986264300 | 70600 | 70700 | 70800 | 70600 | 454 |
| 586 | 20231122 | 092600 | 954136300 | 70700 | 70600 | 70800 | 70600 | 393 |
| 587 | 20231122 | 092500 | 926353700 | 70600 | 70800 | 70800 | 70600 | 534 |
| 588 | 20231122 | 092400 | 888575800 | 70800 | 70600 | 70800 | 70600 | 386 |
| 589 | 20231122 | 092300 | 861278200 | 70500 | 70500 | 70700 | 70300 | 580 |
| 590 | 20231122 | 092200 | 820398500 | 70600 | 70700 | 70700 | 70500 | 394 |
| 591 | 20231122 | 092100 | 792581600 | 70600 | 70700 | 70800 | 70500 | 523 |
| 592 | 20231122 | 092000 | 755628300 | 70700 | 70600 | 70700 | 70600 | 403 |
| 593 | 20231122 | 091900 | 727156500 | 70500 | 70600 | 70600 | 70500 | 735 |
| 594 | 20231122 | 091800 | 675273800 | 70500 | 70600 | 70700 | 70500 | 457 |
| 595 | 20231122 | 091700 | 642996600 | 70600 | 70500 | 70600 | 70500 | 313 |
| 596 | 20231122 | 091600 | 620910500 | 70500 | 70400 | 70600 | 70300 | 680 |
| 597 | 20231122 | 091500 | 572980300 | 70400 | 70400 | 70500 | 70300 | 441 |
| 598 | 20231122 | 091400 | 541932900 | 70400 | 70200 | 70400 | 70200 | 206 |
| 599 | 20231122 | 091300 | 527454000 | 70100 | 70100 | 70200 | 70000 | 338 |
| 600 | 20231122 | 091200 | 503759900 | 70000 | 70300 | 70300 | 70000 | 348 |
| 601 | 20231122 | 091100 | 479328400 | 70200 | 70300 | 70400 | 70200 | 598 |
| 602 | 20231122 | 091000 | 437247500 | 70300 | 70200 | 70400 | 70200 | 251 |
| 603 | 20231122 | 090900 | 419594700 | 70200 | 70300 | 70400 | 69900 | 798 |
| 604 | 20231122 | 090800 | 363590900 | 70300 | 70400 | 70500 | 70200 | 696 |
| 605 | 20231122 | 090700 | 314589900 | 70400 | 70300 | 70500 | 70200 | 591 |
| 606 | 20231122 | 090600 | 273018300 | 70200 | 70100 | 70200 | 70000 | 205 |
| 607 | 20231122 | 090500 | 258633600 | 69900 | 69900 | 70300 | 69800 | 267 |
| 608 | 20231122 | 090400 | 239962100 | 69700 | 70000 | 70000 | 69400 | 247 |
| 609 | 20231122 | 090300 | 222733700 | 69500 | 69600 | 70900 | 69500 | 1694 |
| 610 | 20231122 | 090200 | 103832100 | 69800 | 69500 | 69800 | 69500 | 512 |
| 611 | 20231122 | 090100 | 68206000 | 69500 | 69300 | 69500 | 68900 | 378 |
| 612 | 20231122 | 090000 | 42073800 | 69300 | 69000 | 69300 | 68700 | 610 |