33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 191400 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 1610 |
| 3 | 20231122 | 191300 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 4 | 20231122 | 191200 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 5 | 20231122 | 191100 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 6 | 20231122 | 191000 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 7 | 20231122 | 190900 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 8 | 20231122 | 190800 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 9 | 20231122 | 190700 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 10 | 20231122 | 190600 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 11 | 20231122 | 190500 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 12 | 20231122 | 190400 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 13 | 20231122 | 190300 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 14 | 20231122 | 190200 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 15 | 20231122 | 190100 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 16 | 20231122 | 190000 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 17 | 20231122 | 185900 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 18 | 20231122 | 185800 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 19 | 20231122 | 185700 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 20 | 20231122 | 185600 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 21 | 20231122 | 185500 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 22 | 20231122 | 185400 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 23 | 20231122 | 185300 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 24 | 20231122 | 185200 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 25 | 20231122 | 185100 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 26 | 20231122 | 185000 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 27 | 20231122 | 184900 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 28 | 20231122 | 184800 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 29 | 20231122 | 184700 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 30 | 20231122 | 184600 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 31 | 20231122 | 184500 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 32 | 20231122 | 184400 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 1610 |
| 33 | 20231122 | 184300 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 34 | 20231122 | 184200 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 35 | 20231122 | 184100 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 36 | 20231122 | 184000 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 37 | 20231122 | 183900 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 38 | 20231122 | 183800 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 39 | 20231122 | 183700 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 40 | 20231122 | 183600 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 41 | 20231122 | 183500 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 42 | 20231122 | 183400 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 43 | 20231122 | 183300 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 44 | 20231122 | 183200 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 45 | 20231122 | 183100 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 46 | 20231122 | 183000 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 47 | 20231122 | 182900 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 48 | 20231122 | 182800 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 49 | 20231122 | 182700 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 50 | 20231122 | 182600 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 51 | 20231122 | 182500 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 52 | 20231122 | 182400 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 53 | 20231122 | 182300 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 54 | 20231122 | 182200 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 55 | 20231122 | 182100 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 56 | 20231122 | 182000 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 57 | 20231122 | 181900 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 58 | 20231122 | 181800 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 59 | 20231122 | 181700 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 60 | 20231122 | 181600 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 61 | 20231122 | 181500 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 62 | 20231122 | 181400 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 1610 |
| 63 | 20231122 | 181300 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 64 | 20231122 | 181200 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 65 | 20231122 | 181100 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 66 | 20231122 | 181000 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 67 | 20231122 | 180900 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 68 | 20231122 | 180800 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 69 | 20231122 | 180700 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 70 | 20231122 | 180600 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 71 | 20231122 | 180500 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 72 | 20231122 | 180400 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 73 | 20231122 | 180300 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 74 | 20231122 | 180200 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 75 | 20231122 | 180100 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 76 | 20231122 | 180000 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 77 | 20231122 | 175900 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 78 | 20231122 | 175800 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 79 | 20231122 | 175700 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 80 | 20231122 | 175600 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 81 | 20231122 | 175500 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 82 | 20231122 | 175400 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 83 | 20231122 | 175300 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 84 | 20231122 | 175200 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 85 | 20231122 | 175100 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 86 | 20231122 | 175000 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 87 | 20231122 | 174900 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 88 | 20231122 | 174800 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 89 | 20231122 | 174700 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 90 | 20231122 | 174600 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 91 | 20231122 | 174500 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 92 | 20231122 | 174400 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 1610 |
| 93 | 20231122 | 174300 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 94 | 20231122 | 174200 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 95 | 20231122 | 174100 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 96 | 20231122 | 174000 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 97 | 20231122 | 173900 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 98 | 20231122 | 173800 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 99 | 20231122 | 173700 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 100 | 20231122 | 173600 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 101 | 20231122 | 173500 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 102 | 20231122 | 173400 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 103 | 20231122 | 173300 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 104 | 20231122 | 173200 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 105 | 20231122 | 173100 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 106 | 20231122 | 173000 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 107 | 20231122 | 172900 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 108 | 20231122 | 172800 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 109 | 20231122 | 172700 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 110 | 20231122 | 172600 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 111 | 20231122 | 172500 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 112 | 20231122 | 172400 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 113 | 20231122 | 172300 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 114 | 20231122 | 172200 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 115 | 20231122 | 172100 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 116 | 20231122 | 172000 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 117 | 20231122 | 171900 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 118 | 20231122 | 171800 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 119 | 20231122 | 171700 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 120 | 20231122 | 171600 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 121 | 20231122 | 171500 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 122 | 20231122 | 171400 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 1610 |
| 123 | 20231122 | 171300 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 124 | 20231122 | 171200 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 125 | 20231122 | 171100 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 126 | 20231122 | 171000 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 127 | 20231122 | 170900 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 128 | 20231122 | 170800 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 129 | 20231122 | 170700 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 130 | 20231122 | 170600 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 131 | 20231122 | 170500 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 132 | 20231122 | 170400 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 133 | 20231122 | 170300 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 134 | 20231122 | 170200 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 135 | 20231122 | 170100 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 136 | 20231122 | 170000 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 137 | 20231122 | 165900 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 138 | 20231122 | 165800 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 139 | 20231122 | 165700 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 140 | 20231122 | 165600 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 141 | 20231122 | 165500 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 142 | 20231122 | 165400 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 143 | 20231122 | 165300 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 144 | 20231122 | 165200 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 145 | 20231122 | 165100 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 146 | 20231122 | 165000 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 147 | 20231122 | 164900 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 148 | 20231122 | 164800 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 149 | 20231122 | 164700 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 150 | 20231122 | 164600 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 151 | 20231122 | 164500 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 152 | 20231122 | 164400 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 1610 |
| 153 | 20231122 | 164300 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 154 | 20231122 | 164200 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 155 | 20231122 | 164100 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 156 | 20231122 | 164000 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 157 | 20231122 | 163900 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 158 | 20231122 | 163800 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 159 | 20231122 | 163700 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 160 | 20231122 | 163600 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 161 | 20231122 | 163500 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 162 | 20231122 | 163400 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 163 | 20231122 | 163300 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 164 | 20231122 | 163200 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 165 | 20231122 | 163100 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 166 | 20231122 | 163000 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 167 | 20231122 | 162900 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 168 | 20231122 | 162800 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 169 | 20231122 | 162700 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 170 | 20231122 | 162600 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 171 | 20231122 | 162500 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 172 | 20231122 | 162400 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 173 | 20231122 | 162300 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 174 | 20231122 | 162200 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 175 | 20231122 | 162100 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 176 | 20231122 | 162000 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 177 | 20231122 | 161900 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 178 | 20231122 | 161800 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 179 | 20231122 | 161700 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 180 | 20231122 | 161600 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 181 | 20231122 | 161500 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 182 | 20231122 | 161400 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 1610 |
| 183 | 20231122 | 161300 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 184 | 20231122 | 161200 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 185 | 20231122 | 161100 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 186 | 20231122 | 161000 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 187 | 20231122 | 160900 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 188 | 20231122 | 160800 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 189 | 20231122 | 160700 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 190 | 20231122 | 160600 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 191 | 20231122 | 160500 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 192 | 20231122 | 160400 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 193 | 20231122 | 160300 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 194 | 20231122 | 160200 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 195 | 20231122 | 160100 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 196 | 20231122 | 160000 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 197 | 20231122 | 155900 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 198 | 20231122 | 155800 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 199 | 20231122 | 155700 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 200 | 20231122 | 155600 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 201 | 20231122 | 155500 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 202 | 20231122 | 155400 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 203 | 20231122 | 155300 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 204 | 20231122 | 155200 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 205 | 20231122 | 155100 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 206 | 20231122 | 155000 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 207 | 20231122 | 154900 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 208 | 20231122 | 154800 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 209 | 20231122 | 154700 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 210 | 20231122 | 154600 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 211 | 20231122 | 154500 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 212 | 20231122 | 154400 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 1610 |
| 213 | 20231122 | 154300 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 214 | 20231122 | 154200 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 215 | 20231122 | 154100 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 216 | 20231122 | 154000 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 217 | 20231122 | 153900 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 218 | 20231122 | 153800 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 219 | 20231122 | 153700 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 220 | 20231122 | 153600 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 221 | 20231122 | 153500 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 222 | 20231122 | 153400 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 223 | 20231122 | 153300 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 224 | 20231122 | 153200 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 225 | 20231122 | 153100 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 226 | 20231122 | 153000 | 8057382300 | 54900 | 54900 | 54900 | 54900 | 1610 |
| 227 | 20231122 | 152900 | 7968993300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 228 | 20231122 | 152800 | 7968993300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 229 | 20231122 | 152700 | 7968993300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 230 | 20231122 | 152600 | 7968993300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 231 | 20231122 | 152500 | 7968993300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 232 | 20231122 | 152400 | 7968993300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 233 | 20231122 | 152300 | 7968993300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 234 | 20231122 | 152200 | 7968993300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 235 | 20231122 | 152100 | 7968993300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 236 | 20231122 | 152000 | 7968993300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 237 | 20231122 | 151900 | 7968993300 | 54800 | 54900 | 54900 | 54800 | 208 |
| 238 | 20231122 | 151800 | 7957590800 | 54900 | 54900 | 54900 | 54800 | 116 |
| 239 | 20231122 | 151700 | 7951231900 | 54900 | 54800 | 54900 | 54800 | 269 |
| 240 | 20231122 | 151600 | 7936476000 | 54800 | 54800 | 54900 | 54800 | 291 |
| 241 | 20231122 | 151500 | 7920522600 | 54800 | 54800 | 54900 | 54800 | 542 |
| 242 | 20231122 | 151400 | 7890816700 | 54900 | 54900 | 54900 | 54800 | 40 |
| 243 | 20231122 | 151300 | 7888622400 | 54900 | 54900 | 55000 | 54900 | 1244 |
| 244 | 20231122 | 151200 | 7820318100 | 55000 | 55000 | 55000 | 54900 | 100 |
| 245 | 20231122 | 151100 | 7814819700 | 54900 | 55000 | 55000 | 54900 | 275 |
| 246 | 20231122 | 151000 | 7799696300 | 55000 | 54900 | 55000 | 54900 | 672 |
| 247 | 20231122 | 150900 | 7762770400 | 54900 | 55000 | 55000 | 54900 | 138 |
| 248 | 20231122 | 150800 | 7755182400 | 54900 | 55000 | 55000 | 54900 | 45 |
| 249 | 20231122 | 150700 | 7752708400 | 55000 | 54800 | 55000 | 54800 | 133 |
| 250 | 20231122 | 150600 | 7745405600 | 54900 | 54900 | 55000 | 54800 | 256 |
| 251 | 20231122 | 150500 | 7731346700 | 55000 | 54900 | 55000 | 54900 | 106 |
| 252 | 20231122 | 150400 | 7725527000 | 54900 | 54800 | 55000 | 54800 | 775 |
| 253 | 20231122 | 150300 | 7682903100 | 54800 | 55000 | 55000 | 54800 | 534 |
| 254 | 20231122 | 150200 | 7653590400 | 55000 | 55000 | 55100 | 55000 | 422 |
| 255 | 20231122 | 150100 | 7630380300 | 55000 | 55100 | 55200 | 55000 | 819 |
| 256 | 20231122 | 150000 | 7585244300 | 55100 | 55100 | 55200 | 55000 | 1426 |
| 257 | 20231122 | 145900 | 7506658500 | 55000 | 55100 | 55100 | 55000 | 1130 |
| 258 | 20231122 | 145800 | 7444395800 | 55100 | 55000 | 55100 | 54900 | 806 |
| 259 | 20231122 | 145700 | 7400048000 | 54900 | 55000 | 55000 | 54900 | 529 |
| 260 | 20231122 | 145600 | 7370955800 | 55000 | 55000 | 55000 | 54900 | 825 |
| 261 | 20231122 | 145500 | 7325582500 | 54900 | 54900 | 55000 | 54900 | 631 |
| 262 | 20231122 | 145400 | 7290882300 | 55000 | 55000 | 55000 | 54900 | 669 |
| 263 | 20231122 | 145300 | 7254096000 | 55000 | 54900 | 55000 | 54900 | 517 |
| 264 | 20231122 | 145200 | 7225662600 | 55000 | 54900 | 55000 | 54900 | 630 |
| 265 | 20231122 | 145100 | 7191013400 | 55000 | 55000 | 55000 | 54900 | 1149 |
| 266 | 20231122 | 145000 | 7127820200 | 55000 | 55000 | 55000 | 54900 | 685 |
| 267 | 20231122 | 144900 | 7090165300 | 55000 | 55000 | 55000 | 54900 | 647 |
| 268 | 20231122 | 144800 | 7054583200 | 55000 | 55000 | 55000 | 54900 | 1214 |
| 269 | 20231122 | 144700 | 6987886600 | 55000 | 55000 | 55000 | 54900 | 908 |
| 270 | 20231122 | 144600 | 6937977900 | 55000 | 54900 | 55000 | 54900 | 590 |
| 271 | 20231122 | 144500 | 6905529900 | 54900 | 55000 | 55000 | 54900 | 934 |
| 272 | 20231122 | 144400 | 6854171000 | 54900 | 54900 | 55000 | 54900 | 1017 |
| 273 | 20231122 | 144300 | 6798253500 | 55000 | 55000 | 55000 | 54900 | 1436 |
| 274 | 20231122 | 144200 | 6719275900 | 55000 | 54900 | 55000 | 54900 | 519 |
| 275 | 20231122 | 144100 | 6690732200 | 55000 | 55000 | 55000 | 54900 | 464 |
| 276 | 20231122 | 144000 | 6665241300 | 54900 | 54900 | 55000 | 54900 | 740 |
| 277 | 20231122 | 143900 | 6624595100 | 54900 | 55000 | 55000 | 54900 | 371 |
| 278 | 20231122 | 143800 | 6604191500 | 54900 | 55000 | 55000 | 54900 | 609 |
| 279 | 20231122 | 143700 | 6570701100 | 55000 | 55000 | 55000 | 54900 | 186 |
| 280 | 20231122 | 143600 | 6560477500 | 54900 | 55000 | 55000 | 54900 | 346 |
| 281 | 20231122 | 143500 | 6541477300 | 54900 | 55000 | 55000 | 54900 | 126 |
| 282 | 20231122 | 143400 | 6534554700 | 55000 | 54900 | 55000 | 54900 | 922 |
| 283 | 20231122 | 143300 | 6483869300 | 55000 | 55000 | 55000 | 54900 | 119 |
| 284 | 20231122 | 143200 | 6477324800 | 55000 | 54900 | 55000 | 54900 | 1018 |
| 285 | 20231122 | 143100 | 6421339300 | 55000 | 55000 | 55000 | 54900 | 227 |
| 286 | 20231122 | 143000 | 6408865800 | 55000 | 55000 | 55000 | 54900 | 224 |
| 287 | 20231122 | 142900 | 6396552500 | 54900 | 54900 | 55000 | 54900 | 301 |
| 288 | 20231122 | 142800 | 6380016800 | 55000 | 54900 | 55000 | 54900 | 316 |
| 289 | 20231122 | 142700 | 6362645400 | 54900 | 55000 | 55000 | 54800 | 367 |
| 290 | 20231122 | 142600 | 6342485400 | 54900 | 55000 | 55000 | 54900 | 297 |
| 291 | 20231122 | 142500 | 6326169100 | 54900 | 55000 | 55000 | 54900 | 169 |
| 292 | 20231122 | 142400 | 6316880300 | 54900 | 54900 | 55000 | 54800 | 1009 |
| 293 | 20231122 | 142300 | 6261468700 | 55000 | 55000 | 55000 | 54900 | 699 |
| 294 | 20231122 | 142200 | 6223053200 | 55000 | 55000 | 55000 | 54900 | 228 |
| 295 | 20231122 | 142100 | 6210516200 | 55000 | 55000 | 55000 | 54900 | 318 |
| 296 | 20231122 | 142000 | 6193045200 | 54900 | 54900 | 55000 | 54900 | 192 |
| 297 | 20231122 | 141900 | 6182492400 | 55000 | 55000 | 55000 | 54900 | 335 |
| 298 | 20231122 | 141800 | 6164088200 | 55000 | 54900 | 55000 | 54900 | 193 |
| 299 | 20231122 | 141700 | 6153474500 | 54900 | 55000 | 55000 | 54900 | 459 |
| 300 | 20231122 | 141600 | 6128264500 | 55000 | 55000 | 55000 | 54900 | 458 |
| 301 | 20231122 | 141500 | 6103080500 | 55000 | 55000 | 55000 | 54900 | 182 |
| 302 | 20231122 | 141400 | 6093072700 | 55000 | 55000 | 55000 | 54900 | 348 |
| 303 | 20231122 | 141300 | 6073951800 | 54900 | 54800 | 55000 | 54800 | 185 |
| 304 | 20231122 | 141200 | 6063786100 | 54900 | 54900 | 55000 | 54800 | 698 |
| 305 | 20231122 | 141100 | 6025435300 | 54900 | 55000 | 55000 | 54900 | 317 |
| 306 | 20231122 | 141000 | 6008006500 | 54900 | 55000 | 55000 | 54900 | 1867 |
| 307 | 20231122 | 140900 | 5905399100 | 55000 | 55000 | 55000 | 54900 | 272 |
| 308 | 20231122 | 140800 | 5890441600 | 55000 | 54900 | 55000 | 54900 | 232 |
| 309 | 20231122 | 140700 | 5877693200 | 55000 | 55000 | 55000 | 54900 | 536 |
| 310 | 20231122 | 140600 | 5848240300 | 55000 | 55000 | 55000 | 54900 | 443 |
| 311 | 20231122 | 140500 | 5823900400 | 55000 | 55000 | 55000 | 54900 | 169 |
| 312 | 20231122 | 140400 | 5814608600 | 55000 | 55000 | 55000 | 54900 | 406 |
| 313 | 20231122 | 140300 | 5792301200 | 54900 | 54900 | 55000 | 54800 | 3836 |
| 314 | 20231122 | 140200 | 5581694600 | 54900 | 54800 | 54900 | 54800 | 1630 |
| 315 | 20231122 | 140100 | 5492370300 | 54800 | 54800 | 54800 | 54700 | 2305 |
| 316 | 20231122 | 140000 | 5366060200 | 54800 | 54800 | 54800 | 54700 | 337 |
| 317 | 20231122 | 135900 | 5347593100 | 54700 | 54800 | 54800 | 54700 | 521 |
| 318 | 20231122 | 135800 | 5319063600 | 54800 | 54800 | 54800 | 54700 | 427 |
| 319 | 20231122 | 135700 | 5295673700 | 54800 | 54800 | 54800 | 54700 | 883 |
| 320 | 20231122 | 135600 | 5247287300 | 54800 | 54800 | 54800 | 54700 | 129 |
| 321 | 20231122 | 135500 | 5240219000 | 54800 | 54700 | 54800 | 54700 | 592 |
| 322 | 20231122 | 135400 | 5207814400 | 54800 | 54700 | 54800 | 54700 | 338 |
| 323 | 20231122 | 135300 | 5189305200 | 54700 | 54600 | 54800 | 54600 | 3259 |
| 324 | 20231122 | 135200 | 5011032400 | 54700 | 54700 | 54700 | 54700 | 272 |
| 325 | 20231122 | 135100 | 4996154000 | 54600 | 54700 | 54700 | 54600 | 368 |
| 326 | 20231122 | 135000 | 4976035600 | 54700 | 54700 | 54700 | 54600 | 461 |
| 327 | 20231122 | 134900 | 4950824000 | 54600 | 54700 | 54700 | 54600 | 129 |
| 328 | 20231122 | 134800 | 4943773700 | 54700 | 54600 | 54700 | 54600 | 143 |
| 329 | 20231122 | 134700 | 4935957300 | 54700 | 54700 | 54700 | 54600 | 204 |
| 330 | 20231122 | 134600 | 4924808700 | 54700 | 54600 | 54700 | 54600 | 69 |
| 331 | 20231122 | 134500 | 4921034700 | 54600 | 54600 | 54700 | 54600 | 168 |
| 332 | 20231122 | 134400 | 4911853300 | 54700 | 54700 | 54700 | 54600 | 215 |
| 333 | 20231122 | 134300 | 4900104000 | 54700 | 54700 | 54700 | 54600 | 692 |
| 334 | 20231122 | 134200 | 4862308100 | 54700 | 54600 | 54700 | 54600 | 103 |
| 335 | 20231122 | 134100 | 4856677200 | 54600 | 54700 | 54700 | 54600 | 177 |
| 336 | 20231122 | 134000 | 4846999400 | 54700 | 54700 | 54700 | 54600 | 82 |
| 337 | 20231122 | 133900 | 4842515000 | 54700 | 54700 | 54700 | 54700 | 290 |
| 338 | 20231122 | 133800 | 4826652000 | 54700 | 54600 | 54700 | 54600 | 236 |
| 339 | 20231122 | 133700 | 4813752700 | 54600 | 54600 | 54700 | 54600 | 195 |
| 340 | 20231122 | 133600 | 4803094300 | 54700 | 54700 | 54700 | 54700 | 143 |
| 341 | 20231122 | 133500 | 4795272200 | 54700 | 54600 | 54700 | 54600 | 125 |
| 342 | 20231122 | 133400 | 4788441900 | 54600 | 54700 | 54700 | 54500 | 514 |
| 343 | 20231122 | 133300 | 4760368100 | 54600 | 54700 | 54700 | 54600 | 94 |
| 344 | 20231122 | 133200 | 4755227400 | 54700 | 54700 | 54700 | 54700 | 626 |
| 345 | 20231122 | 133100 | 4720985200 | 54700 | 54700 | 54700 | 54600 | 104 |
| 346 | 20231122 | 133000 | 4715297700 | 54700 | 54600 | 54700 | 54500 | 1319 |
| 347 | 20231122 | 132900 | 4643296200 | 54600 | 54600 | 54600 | 54600 | 505 |
| 348 | 20231122 | 132800 | 4615723200 | 54600 | 54600 | 54600 | 54500 | 326 |
| 349 | 20231122 | 132700 | 4597926400 | 54500 | 54500 | 54600 | 54500 | 147 |
| 350 | 20231122 | 132600 | 4589914400 | 54600 | 54500 | 54600 | 54500 | 180 |
| 351 | 20231122 | 132500 | 4580097900 | 54500 | 54500 | 54600 | 54500 | 316 |
| 352 | 20231122 | 132400 | 4562875300 | 54600 | 54500 | 54600 | 54500 | 246 |
| 353 | 20231122 | 132300 | 4549465000 | 54600 | 54600 | 54600 | 54500 | 478 |
| 354 | 20231122 | 132200 | 4523408700 | 54600 | 54500 | 54600 | 54500 | 717 |
| 355 | 20231122 | 132100 | 4484263400 | 54600 | 54600 | 54600 | 54500 | 469 |
| 356 | 20231122 | 132000 | 4458656900 | 54600 | 54600 | 54600 | 54500 | 155 |
| 357 | 20231122 | 131900 | 4450197300 | 54600 | 54500 | 54600 | 54500 | 68 |
| 358 | 20231122 | 131800 | 4446487200 | 54600 | 54500 | 54600 | 54500 | 110 |
| 359 | 20231122 | 131700 | 4440489500 | 54500 | 54400 | 54500 | 54400 | 2101 |
| 360 | 20231122 | 131600 | 4325985100 | 54500 | 54400 | 54500 | 54400 | 130 |
| 361 | 20231122 | 131500 | 4318911300 | 54500 | 54500 | 54500 | 54400 | 175 |
| 362 | 20231122 | 131400 | 4309377500 | 54500 | 54500 | 54500 | 54400 | 620 |
| 363 | 20231122 | 131300 | 4275587800 | 54500 | 54500 | 54500 | 54400 | 20 |
| 364 | 20231122 | 131200 | 4274497900 | 54500 | 54400 | 54500 | 54400 | 139 |
| 365 | 20231122 | 131100 | 4266933900 | 54400 | 54400 | 54500 | 54400 | 1914 |
| 366 | 20231122 | 131000 | 4162809300 | 54400 | 54200 | 54400 | 54200 | 6961 |
| 367 | 20231122 | 130900 | 3785225600 | 54200 | 54100 | 54200 | 54100 | 177 |
| 368 | 20231122 | 130800 | 3775635500 | 54200 | 54100 | 54200 | 54100 | 85 |
| 369 | 20231122 | 130700 | 3771030900 | 54100 | 54200 | 54200 | 54100 | 95 |
| 370 | 20231122 | 130600 | 3765882700 | 54200 | 54200 | 54200 | 54200 | 490 |
| 371 | 20231122 | 130500 | 3739324700 | 54200 | 54100 | 54200 | 54100 | 1420 |
| 372 | 20231122 | 130400 | 3662378400 | 54200 | 54200 | 54200 | 54100 | 154 |
| 373 | 20231122 | 130300 | 3654032800 | 54100 | 54200 | 54200 | 54100 | 132 |
| 374 | 20231122 | 130200 | 3646888500 | 54200 | 54200 | 54200 | 54100 | 149 |
| 375 | 20231122 | 130100 | 3638825500 | 54100 | 54200 | 54200 | 54100 | 77 |
| 376 | 20231122 | 130000 | 3634653000 | 54200 | 54100 | 54200 | 54100 | 39 |
| 377 | 20231122 | 125900 | 3632540700 | 54200 | 54200 | 54200 | 54100 | 19 |
| 378 | 20231122 | 125800 | 3631511500 | 54200 | 54200 | 54200 | 54100 | 292 |
| 379 | 20231122 | 125700 | 3615706000 | 54200 | 54200 | 54200 | 54200 | 21 |
| 380 | 20231122 | 125600 | 3614567800 | 54200 | 54200 | 54200 | 54100 | 51 |
| 381 | 20231122 | 125500 | 3611804600 | 54200 | 54200 | 54200 | 54100 | 320 |
| 382 | 20231122 | 125400 | 3594466700 | 54200 | 54200 | 54200 | 54000 | 1514 |
| 383 | 20231122 | 125300 | 3512693800 | 54200 | 54200 | 54200 | 54100 | 54 |
| 384 | 20231122 | 125200 | 3509767100 | 54100 | 54100 | 54100 | 54000 | 110 |
| 385 | 20231122 | 125100 | 3503819600 | 54000 | 54000 | 54100 | 54000 | 91 |
| 386 | 20231122 | 125000 | 3498899700 | 54100 | 54100 | 54100 | 54100 | 41 |
| 387 | 20231122 | 124900 | 3496681600 | 54100 | 54100 | 54100 | 54000 | 130 |
| 388 | 20231122 | 124800 | 3489649600 | 54100 | 54100 | 54100 | 54000 | 93 |
| 389 | 20231122 | 124700 | 3484619300 | 54100 | 54100 | 54100 | 54100 | 1544 |
| 390 | 20231122 | 124600 | 3401088900 | 54100 | 54100 | 54100 | 54100 | 101 |
| 391 | 20231122 | 124500 | 3395624800 | 54100 | 54000 | 54100 | 54000 | 28 |
| 392 | 20231122 | 124400 | 3394112000 | 54100 | 54100 | 54100 | 54000 | 300 |
| 393 | 20231122 | 124300 | 3377887000 | 54000 | 54100 | 54100 | 54000 | 43 |
| 394 | 20231122 | 124200 | 3375560800 | 54100 | 54100 | 54100 | 54000 | 40 |
| 395 | 20231122 | 124100 | 3373398600 | 54000 | 54100 | 54100 | 54000 | 76 |
| 396 | 20231122 | 124000 | 3369288200 | 54100 | 54100 | 54100 | 54100 | 42 |
| 397 | 20231122 | 123900 | 3367016000 | 54100 | 54000 | 54100 | 54000 | 632 |
| 398 | 20231122 | 123800 | 3332834900 | 54100 | 54200 | 54200 | 54000 | 658 |
| 399 | 20231122 | 123700 | 3297238600 | 54100 | 54000 | 54200 | 54000 | 635 |
| 400 | 20231122 | 123600 | 3262867200 | 54100 | 54000 | 54100 | 54000 | 46 |
| 401 | 20231122 | 123500 | 3260380100 | 54100 | 54100 | 54100 | 54000 | 373 |
| 402 | 20231122 | 123400 | 3240201600 | 54100 | 54100 | 54100 | 54000 | 259 |
| 403 | 20231122 | 123300 | 3226189800 | 54100 | 54000 | 54100 | 54000 | 1263 |
| 404 | 20231122 | 123200 | 3157963600 | 54100 | 54000 | 54100 | 54000 | 114 |
| 405 | 20231122 | 123100 | 3151799200 | 54100 | 54100 | 54100 | 54000 | 179 |
| 406 | 20231122 | 123000 | 3142123700 | 54100 | 54100 | 54100 | 54000 | 67 |
| 407 | 20231122 | 122900 | 3138500000 | 54000 | 54000 | 54100 | 54000 | 43 |
| 408 | 20231122 | 122800 | 3136174600 | 54100 | 54000 | 54100 | 54000 | 94 |
| 409 | 20231122 | 122700 | 3131089900 | 54100 | 54100 | 54100 | 54000 | 113 |
| 410 | 20231122 | 122600 | 3124982400 | 54100 | 54000 | 54100 | 54000 | 114 |
| 411 | 20231122 | 122500 | 3118821800 | 54100 | 54100 | 54100 | 54000 | 95 |
| 412 | 20231122 | 122400 | 3113683600 | 54100 | 54000 | 54100 | 54000 | 131 |
| 413 | 20231122 | 122300 | 3106596600 | 54100 | 54100 | 54100 | 54100 | 113 |
| 414 | 20231122 | 122200 | 3100483300 | 54100 | 54100 | 54100 | 54000 | 357 |
| 415 | 20231122 | 122100 | 3081176300 | 54100 | 54100 | 54100 | 54000 | 1375 |
| 416 | 20231122 | 122000 | 3006909000 | 54100 | 54100 | 54100 | 54100 | 39 |
| 417 | 20231122 | 121900 | 3004799100 | 54100 | 54000 | 54100 | 54000 | 227 |
| 418 | 20231122 | 121800 | 2992519200 | 54100 | 54100 | 54100 | 54000 | 98 |
| 419 | 20231122 | 121700 | 2987218700 | 54100 | 54000 | 54100 | 54000 | 71 |
| 420 | 20231122 | 121600 | 2983383300 | 54100 | 54000 | 54100 | 54000 | 256 |
| 421 | 20231122 | 121500 | 2969556600 | 54100 | 54100 | 54100 | 54000 | 298 |
| 422 | 20231122 | 121400 | 2953458300 | 54000 | 54000 | 54100 | 54000 | 123 |
| 423 | 20231122 | 121300 | 2946805300 | 54100 | 54100 | 54100 | 54000 | 104 |
| 424 | 20231122 | 121200 | 2941179000 | 54100 | 54100 | 54100 | 54000 | 144 |
| 425 | 20231122 | 121100 | 2933389500 | 54100 | 54000 | 54100 | 54000 | 312 |
| 426 | 20231122 | 121000 | 2916511500 | 54100 | 54100 | 54100 | 54100 | 26 |
| 427 | 20231122 | 120900 | 2915104900 | 54000 | 54000 | 54100 | 54000 | 163 |
| 428 | 20231122 | 120800 | 2906287800 | 54100 | 54000 | 54100 | 54000 | 79 |
| 429 | 20231122 | 120700 | 2902014200 | 54100 | 54100 | 54100 | 54000 | 39 |
| 430 | 20231122 | 120600 | 2899905300 | 54100 | 54000 | 54100 | 54000 | 96 |
| 431 | 20231122 | 120500 | 2894713400 | 54000 | 54100 | 54100 | 54000 | 58 |
| 432 | 20231122 | 120400 | 2891577600 | 54100 | 54100 | 54100 | 54000 | 57 |
| 433 | 20231122 | 120300 | 2888494000 | 54100 | 54100 | 54100 | 54000 | 164 |
| 434 | 20231122 | 120200 | 2879623000 | 54000 | 54000 | 54100 | 54000 | 200 |
| 435 | 20231122 | 120100 | 2868804200 | 54100 | 54100 | 54100 | 54000 | 113 |
| 436 | 20231122 | 120000 | 2862691000 | 54100 | 54100 | 54100 | 54100 | 262 |
| 437 | 20231122 | 115900 | 2848516800 | 54000 | 54000 | 54100 | 54000 | 194 |
| 438 | 20231122 | 115800 | 2838037300 | 54100 | 54100 | 54100 | 54100 | 6 |
| 439 | 20231122 | 115700 | 2837712700 | 54100 | 54100 | 54100 | 54100 | 61 |
| 440 | 20231122 | 115600 | 2834412600 | 54100 | 54000 | 54100 | 54000 | 41 |
| 441 | 20231122 | 115500 | 2832197200 | 54000 | 54100 | 54100 | 54000 | 53 |
| 442 | 20231122 | 115400 | 2829334200 | 54100 | 54000 | 54100 | 53900 | 236 |
| 443 | 20231122 | 115300 | 2816588500 | 54100 | 54100 | 54100 | 54000 | 135 |
| 444 | 20231122 | 115200 | 2809296600 | 54000 | 54000 | 54100 | 54000 | 266 |
| 445 | 20231122 | 115100 | 2794930300 | 54100 | 54100 | 54100 | 54100 | 44 |
| 446 | 20231122 | 115000 | 2792549900 | 54100 | 54100 | 54100 | 54000 | 35 |
| 447 | 20231122 | 114900 | 2790656800 | 54000 | 54000 | 54100 | 54000 | 485 |
| 448 | 20231122 | 114800 | 2764444000 | 54100 | 54000 | 54100 | 53900 | 248 |
| 449 | 20231122 | 114700 | 2751048100 | 54100 | 54100 | 54100 | 54000 | 51 |
| 450 | 20231122 | 114600 | 2748290600 | 54100 | 54000 | 54100 | 54000 | 113 |
| 451 | 20231122 | 114500 | 2742188100 | 54000 | 54100 | 54100 | 54000 | 122 |
| 452 | 20231122 | 114400 | 2735593100 | 54100 | 54100 | 54100 | 54000 | 121 |
| 453 | 20231122 | 114300 | 2729048300 | 54100 | 54100 | 54100 | 54000 | 197 |
| 454 | 20231122 | 114200 | 2718398200 | 54000 | 54100 | 54100 | 54000 | 208 |
| 455 | 20231122 | 114100 | 2707149800 | 54100 | 54100 | 54100 | 54100 | 4 |
| 456 | 20231122 | 114000 | 2706933400 | 54100 | 54000 | 54100 | 54000 | 203 |
| 457 | 20231122 | 113900 | 2695969200 | 54000 | 54100 | 54100 | 54000 | 76 |
| 458 | 20231122 | 113800 | 2691858700 | 54100 | 54100 | 54100 | 54100 | 238 |
| 459 | 20231122 | 113700 | 2678982900 | 54100 | 54100 | 54100 | 54000 | 29 |
| 460 | 20231122 | 113600 | 2677416500 | 54100 | 54000 | 54100 | 54000 | 108 |
| 461 | 20231122 | 113500 | 2671574500 | 54100 | 54000 | 54100 | 54000 | 97 |
| 462 | 20231122 | 113400 | 2666330600 | 54000 | 54000 | 54100 | 53900 | 536 |
| 463 | 20231122 | 113300 | 2637387600 | 54100 | 54000 | 54100 | 54000 | 59 |
| 464 | 20231122 | 113200 | 2634198400 | 54100 | 54000 | 54100 | 54000 | 194 |
| 465 | 20231122 | 113100 | 2623718300 | 54100 | 54100 | 54100 | 54000 | 125 |
| 466 | 20231122 | 113000 | 2616956100 | 54100 | 54100 | 54100 | 54000 | 62 |
| 467 | 20231122 | 112900 | 2613607000 | 54100 | 54000 | 54100 | 54000 | 78 |
| 468 | 20231122 | 112800 | 2609391000 | 54100 | 54000 | 54100 | 54000 | 31 |
| 469 | 20231122 | 112700 | 2607714400 | 54000 | 54100 | 54100 | 54000 | 229 |
| 470 | 20231122 | 112600 | 2595325600 | 54100 | 54000 | 54100 | 54000 | 86 |
| 471 | 20231122 | 112500 | 2590677300 | 54000 | 54100 | 54100 | 54000 | 46 |
| 472 | 20231122 | 112400 | 2588192700 | 54100 | 54000 | 54100 | 54000 | 204 |
| 473 | 20231122 | 112300 | 2577175500 | 54000 | 54000 | 54100 | 53900 | 335 |
| 474 | 20231122 | 112200 | 2559086100 | 53900 | 54000 | 54100 | 53900 | 261 |
| 475 | 20231122 | 112100 | 2544991900 | 54000 | 54100 | 54100 | 54000 | 105 |
| 476 | 20231122 | 112000 | 2539317600 | 54100 | 54100 | 54100 | 54100 | 39 |
| 477 | 20231122 | 111900 | 2537207700 | 54100 | 54000 | 54100 | 54000 | 231 |
| 478 | 20231122 | 111800 | 2524731200 | 54000 | 54000 | 54100 | 53900 | 482 |
| 479 | 20231122 | 111700 | 2498702800 | 54100 | 54100 | 54100 | 54100 | 74 |
| 480 | 20231122 | 111600 | 2494699400 | 54100 | 54000 | 54100 | 54000 | 250 |
| 481 | 20231122 | 111500 | 2481177100 | 54100 | 54100 | 54100 | 54100 | 12 |
| 482 | 20231122 | 111400 | 2480527900 | 54100 | 54000 | 54100 | 54000 | 141 |
| 483 | 20231122 | 111300 | 2472900900 | 54100 | 54000 | 54100 | 54000 | 98 |
| 484 | 20231122 | 111200 | 2467602600 | 54100 | 54100 | 54100 | 54000 | 102 |
| 485 | 20231122 | 111100 | 2462085400 | 54100 | 54000 | 54100 | 54000 | 116 |
| 486 | 20231122 | 111000 | 2455811100 | 54100 | 54000 | 54100 | 54000 | 199 |
| 487 | 20231122 | 110900 | 2445048700 | 54000 | 54000 | 54100 | 53900 | 319 |
| 488 | 20231122 | 110800 | 2427814600 | 54000 | 54100 | 54100 | 54000 | 235 |
| 489 | 20231122 | 110700 | 2415111800 | 54100 | 54100 | 54100 | 54000 | 184 |
| 490 | 20231122 | 110600 | 2405167400 | 54100 | 54100 | 54100 | 54000 | 201 |
| 491 | 20231122 | 110500 | 2394295500 | 54000 | 54000 | 54000 | 53800 | 657 |
| 492 | 20231122 | 110400 | 2358833700 | 53900 | 54000 | 54000 | 53900 | 112 |
| 493 | 20231122 | 110300 | 2352792700 | 54000 | 54000 | 54000 | 53900 | 107 |
| 494 | 20231122 | 110200 | 2347017300 | 53900 | 54000 | 54000 | 53900 | 134 |
| 495 | 20231122 | 110100 | 2339782300 | 54000 | 54000 | 54000 | 53900 | 85 |
| 496 | 20231122 | 110000 | 2335192400 | 53900 | 53900 | 54000 | 53800 | 104 |
| 497 | 20231122 | 105900 | 2329588500 | 53800 | 53800 | 53900 | 53800 | 127 |
| 498 | 20231122 | 105800 | 2322744600 | 53900 | 53900 | 53900 | 53800 | 102 |
| 499 | 20231122 | 105700 | 2317247300 | 53900 | 53800 | 53900 | 53800 | 80 |
| 500 | 20231122 | 105600 | 2312935400 | 53900 | 54000 | 54000 | 53800 | 313 |
| 501 | 20231122 | 105500 | 2296061900 | 54000 | 54000 | 54100 | 53900 | 117 |
| 502 | 20231122 | 105400 | 2289747800 | 54000 | 54000 | 54100 | 54000 | 299 |
| 503 | 20231122 | 105300 | 2273584200 | 54000 | 54000 | 54000 | 53900 | 296 |
| 504 | 20231122 | 105200 | 2257602000 | 53900 | 54000 | 54000 | 53900 | 180 |
| 505 | 20231122 | 105100 | 2247884000 | 54000 | 53900 | 54000 | 53800 | 106 |
| 506 | 20231122 | 105000 | 2242170000 | 53900 | 53800 | 53900 | 53800 | 19 |
| 507 | 20231122 | 104900 | 2241147100 | 53900 | 53900 | 53900 | 53900 | 44 |
| 508 | 20231122 | 104800 | 2238775500 | 53900 | 53800 | 53900 | 53800 | 76 |
| 509 | 20231122 | 104700 | 2234679400 | 53900 | 53900 | 53900 | 53800 | 44 |
| 510 | 20231122 | 104600 | 2232308800 | 53900 | 54000 | 54000 | 53900 | 70 |
| 511 | 20231122 | 104500 | 2228532100 | 54000 | 54000 | 54000 | 53800 | 12 |
| 512 | 20231122 | 104400 | 2227884300 | 54000 | 54000 | 54000 | 53800 | 183 |
| 513 | 20231122 | 104300 | 2218014600 | 54000 | 54000 | 54100 | 53900 | 305 |
| 514 | 20231122 | 104200 | 2201541500 | 54000 | 54000 | 54000 | 53900 | 42 |
| 515 | 20231122 | 104100 | 2199275700 | 53900 | 54000 | 54000 | 53900 | 1539 |
| 516 | 20231122 | 104000 | 2116171000 | 54000 | 54000 | 54000 | 53900 | 340 |
| 517 | 20231122 | 103900 | 2097814100 | 54000 | 53900 | 54000 | 53900 | 24 |
| 518 | 20231122 | 103800 | 2096518200 | 54000 | 53900 | 54000 | 53800 | 1206 |
| 519 | 20231122 | 103700 | 2031422500 | 53900 | 53800 | 53900 | 53800 | 65 |
| 520 | 20231122 | 103600 | 2027919800 | 53900 | 53800 | 53900 | 53800 | 291 |
| 521 | 20231122 | 103500 | 2012255100 | 53900 | 53800 | 53900 | 53700 | 91 |
| 522 | 20231122 | 103400 | 2007361200 | 53800 | 53700 | 53800 | 53600 | 52 |
| 523 | 20231122 | 103300 | 2004568800 | 53700 | 53700 | 53700 | 53600 | 70 |
| 524 | 20231122 | 103200 | 2000810800 | 53600 | 53700 | 53700 | 53600 | 694 |
| 525 | 20231122 | 103100 | 1963585300 | 53600 | 53700 | 53700 | 53600 | 66 |
| 526 | 20231122 | 103000 | 1960043100 | 53600 | 53600 | 53700 | 53600 | 127 |
| 527 | 20231122 | 102900 | 1953235200 | 53700 | 53700 | 53700 | 53600 | 36 |
| 528 | 20231122 | 102800 | 1951302100 | 53700 | 53600 | 53700 | 53600 | 60 |
| 529 | 20231122 | 102700 | 1948081200 | 53600 | 53600 | 53700 | 53600 | 49 |
| 530 | 20231122 | 102600 | 1945454200 | 53600 | 53700 | 53700 | 53600 | 9 |
| 531 | 20231122 | 102500 | 1944971100 | 53600 | 53600 | 53700 | 53500 | 167 |
| 532 | 20231122 | 102400 | 1936023800 | 53600 | 53600 | 53700 | 53600 | 25 |
| 533 | 20231122 | 102300 | 1934683200 | 53600 | 53700 | 53700 | 53600 | 32 |
| 534 | 20231122 | 102200 | 1932967000 | 53700 | 53700 | 53700 | 53600 | 170 |
| 535 | 20231122 | 102100 | 1923841900 | 53500 | 53700 | 53700 | 53500 | 548 |
| 536 | 20231122 | 102000 | 1894477900 | 53500 | 53700 | 53700 | 53500 | 350 |
| 537 | 20231122 | 101900 | 1875723600 | 53600 | 53800 | 53800 | 53600 | 841 |
| 538 | 20231122 | 101800 | 1830554900 | 53800 | 53800 | 53800 | 53800 | 111 |
| 539 | 20231122 | 101700 | 1824583100 | 53900 | 53900 | 53900 | 53800 | 42 |
| 540 | 20231122 | 101600 | 1822321000 | 54000 | 54000 | 54000 | 53800 | 97 |
| 541 | 20231122 | 101500 | 1817087700 | 54000 | 54000 | 54000 | 53900 | 215 |
| 542 | 20231122 | 101400 | 1805495900 | 54000 | 53900 | 54000 | 53900 | 21 |
| 543 | 20231122 | 101300 | 1804363400 | 53900 | 54000 | 54000 | 53900 | 139 |
| 544 | 20231122 | 101200 | 1796861600 | 53900 | 54000 | 54000 | 53900 | 33 |
| 545 | 20231122 | 101100 | 1795080600 | 54000 | 54000 | 54000 | 53900 | 304 |
| 546 | 20231122 | 101000 | 1778666100 | 53900 | 54000 | 54000 | 53800 | 645 |
| 547 | 20231122 | 100900 | 1743878900 | 54000 | 54000 | 54000 | 53900 | 65 |
| 548 | 20231122 | 100800 | 1740373200 | 54000 | 54000 | 54000 | 53900 | 14 |
| 549 | 20231122 | 100700 | 1739617300 | 53900 | 53900 | 54000 | 53900 | 419 |
| 550 | 20231122 | 100600 | 1717030700 | 54000 | 53800 | 54000 | 53800 | 381 |
| 551 | 20231122 | 100500 | 1696496400 | 53800 | 53900 | 53900 | 53700 | 93 |
| 552 | 20231122 | 100400 | 1691498400 | 53900 | 53900 | 54000 | 53700 | 1477 |
| 553 | 20231122 | 100300 | 1611896000 | 53900 | 54000 | 54000 | 53900 | 26 |
| 554 | 20231122 | 100200 | 1610492200 | 54000 | 53900 | 54000 | 53900 | 464 |
| 555 | 20231122 | 100100 | 1585481000 | 54000 | 53900 | 54000 | 53800 | 534 |
| 556 | 20231122 | 100000 | 1556706900 | 53900 | 54100 | 54100 | 53900 | 608 |
| 557 | 20231122 | 095900 | 1523927900 | 54100 | 54000 | 54100 | 53900 | 456 |
| 558 | 20231122 | 095800 | 1499278800 | 54000 | 54100 | 54100 | 53900 | 511 |
| 559 | 20231122 | 095700 | 1471682900 | 54000 | 54100 | 54100 | 54000 | 186 |
| 560 | 20231122 | 095600 | 1461629000 | 54100 | 54100 | 54100 | 54000 | 365 |
| 561 | 20231122 | 095500 | 1441904000 | 54100 | 54100 | 54100 | 54000 | 272 |
| 562 | 20231122 | 095400 | 1427189100 | 54000 | 54100 | 54100 | 54000 | 590 |
| 563 | 20231122 | 095300 | 1395283600 | 54100 | 54100 | 54100 | 54100 | 178 |
| 564 | 20231122 | 095200 | 1385653800 | 54100 | 54100 | 54100 | 54000 | 512 |
| 565 | 20231122 | 095100 | 1357955300 | 54100 | 54100 | 54100 | 54000 | 656 |
| 566 | 20231122 | 095000 | 1322485200 | 54100 | 54100 | 54100 | 54000 | 135 |
| 567 | 20231122 | 094900 | 1315184200 | 54100 | 54100 | 54100 | 54000 | 123 |
| 568 | 20231122 | 094800 | 1308532400 | 54100 | 54000 | 54100 | 54000 | 633 |
| 569 | 20231122 | 094700 | 1274307000 | 54000 | 53900 | 54000 | 53900 | 643 |
| 570 | 20231122 | 094600 | 1239586000 | 54000 | 54000 | 54000 | 53900 | 414 |
| 571 | 20231122 | 094500 | 1217231400 | 54000 | 53900 | 54000 | 53900 | 451 |
| 572 | 20231122 | 094400 | 1192899100 | 53900 | 54000 | 54000 | 53800 | 456 |
| 573 | 20231122 | 094300 | 1168314500 | 53900 | 54100 | 54100 | 53900 | 1834 |
| 574 | 20231122 | 094200 | 1069214200 | 54100 | 54100 | 54100 | 54000 | 182 |
| 575 | 20231122 | 094100 | 1059372700 | 54100 | 54000 | 54100 | 54000 | 581 |
| 576 | 20231122 | 094000 | 1027977900 | 54100 | 54100 | 54100 | 54000 | 295 |
| 577 | 20231122 | 093900 | 1012027500 | 54100 | 54100 | 54100 | 54000 | 363 |
| 578 | 20231122 | 093800 | 992401200 | 54000 | 54000 | 54000 | 53900 | 2059 |
| 579 | 20231122 | 093700 | 881243400 | 54000 | 54000 | 54000 | 53900 | 1157 |
| 580 | 20231122 | 093600 | 818769100 | 53900 | 54000 | 54000 | 53900 | 718 |
| 581 | 20231122 | 093500 | 780007000 | 53900 | 54000 | 54000 | 53900 | 395 |
| 582 | 20231122 | 093400 | 758684700 | 53600 | 53900 | 54000 | 53600 | 629 |
| 583 | 20231122 | 093300 | 724785500 | 53900 | 53900 | 54000 | 53900 | 424 |
| 584 | 20231122 | 093200 | 701914900 | 53900 | 53900 | 54000 | 53800 | 589 |
| 585 | 20231122 | 093100 | 670157400 | 54000 | 53800 | 54000 | 53700 | 2039 |
| 586 | 20231122 | 093000 | 560228900 | 53800 | 53800 | 53800 | 53700 | 420 |
| 587 | 20231122 | 092900 | 537634600 | 53800 | 53700 | 53800 | 53700 | 321 |
| 588 | 20231122 | 092800 | 520370200 | 53700 | 53700 | 53700 | 53600 | 90 |
| 589 | 20231122 | 092700 | 515539100 | 53700 | 53800 | 53800 | 53700 | 355 |
| 590 | 20231122 | 092600 | 496445000 | 53800 | 53500 | 53800 | 53500 | 1217 |
| 591 | 20231122 | 092500 | 431190700 | 53500 | 53400 | 53500 | 53400 | 185 |
| 592 | 20231122 | 092400 | 421309500 | 53400 | 53400 | 53400 | 53400 | 88 |
| 593 | 20231122 | 092300 | 416610300 | 53400 | 53400 | 53400 | 53400 | 62 |
| 594 | 20231122 | 092200 | 413299500 | 53400 | 53300 | 53400 | 53300 | 64 |
| 595 | 20231122 | 092100 | 409883800 | 53300 | 53300 | 53400 | 53200 | 563 |
| 596 | 20231122 | 092000 | 379884300 | 53400 | 53400 | 53400 | 53300 | 159 |
| 597 | 20231122 | 091900 | 371401400 | 53400 | 53400 | 53400 | 53200 | 466 |
| 598 | 20231122 | 091800 | 346559300 | 53400 | 53400 | 53500 | 53300 | 607 |
| 599 | 20231122 | 091700 | 314144300 | 53400 | 53400 | 53500 | 53300 | 242 |
| 600 | 20231122 | 091600 | 301223200 | 53500 | 53500 | 53700 | 53400 | 53 |
| 601 | 20231122 | 091500 | 298385000 | 53600 | 53500 | 53700 | 53500 | 149 |
| 602 | 20231122 | 091400 | 290399600 | 53500 | 53500 | 53500 | 53500 | 20 |
| 603 | 20231122 | 091300 | 289329600 | 53500 | 53700 | 53700 | 53400 | 107 |
| 604 | 20231122 | 091200 | 283605400 | 53500 | 53800 | 53800 | 53500 | 696 |
| 605 | 20231122 | 091100 | 246349500 | 53800 | 53700 | 53800 | 53600 | 120 |
| 606 | 20231122 | 091000 | 239905600 | 53700 | 53700 | 53700 | 53500 | 113 |
| 607 | 20231122 | 090900 | 233844900 | 53800 | 53700 | 53800 | 53700 | 457 |
| 608 | 20231122 | 090800 | 209289100 | 53700 | 53700 | 53900 | 53700 | 449 |
| 609 | 20231122 | 090700 | 185155600 | 53800 | 53600 | 53800 | 53500 | 508 |
| 610 | 20231122 | 090600 | 157909000 | 53600 | 53400 | 53600 | 53400 | 331 |
| 611 | 20231122 | 090500 | 140175100 | 53400 | 53400 | 53500 | 53400 | 89 |
| 612 | 20231122 | 090400 | 135422100 | 53400 | 53300 | 53500 | 53200 | 691 |
| 613 | 20231122 | 090300 | 98505800 | 53300 | 53100 | 53300 | 53100 | 121 |
| 614 | 20231122 | 090200 | 92076200 | 53100 | 53000 | 53100 | 53000 | 588 |
| 615 | 20231122 | 090100 | 60866300 | 53100 | 53300 | 53300 | 53100 | 556 |
| 616 | 20231122 | 090000 | 31341000 | 53400 | 53100 | 53400 | 53100 | 589 |