30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 183200 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 4100 |
| 3 | 20231122 | 183100 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 4 | 20231122 | 183000 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 5 | 20231122 | 182900 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 6 | 20231122 | 182800 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 7 | 20231122 | 182700 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 8 | 20231122 | 182600 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 9 | 20231122 | 182500 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 10 | 20231122 | 182400 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 11 | 20231122 | 182300 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 12 | 20231122 | 182200 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 13 | 20231122 | 182100 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 14 | 20231122 | 182000 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 15 | 20231122 | 181900 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 16 | 20231122 | 181800 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 17 | 20231122 | 181700 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 18 | 20231122 | 181600 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 19 | 20231122 | 181500 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 20 | 20231122 | 181400 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 21 | 20231122 | 181300 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 22 | 20231122 | 181200 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 23 | 20231122 | 181100 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 24 | 20231122 | 181000 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 25 | 20231122 | 180900 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 26 | 20231122 | 180800 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 27 | 20231122 | 180700 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 28 | 20231122 | 180600 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 29 | 20231122 | 180500 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 30 | 20231122 | 180400 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 31 | 20231122 | 180300 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 32 | 20231122 | 180200 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 4100 |
| 33 | 20231122 | 180100 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 34 | 20231122 | 180000 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 35 | 20231122 | 175900 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 36 | 20231122 | 175800 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 37 | 20231122 | 175700 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 38 | 20231122 | 175600 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 39 | 20231122 | 175500 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 40 | 20231122 | 175400 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 41 | 20231122 | 175300 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 42 | 20231122 | 175200 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 43 | 20231122 | 175100 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 44 | 20231122 | 175000 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 45 | 20231122 | 174900 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 46 | 20231122 | 174800 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 47 | 20231122 | 174700 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 48 | 20231122 | 174600 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 49 | 20231122 | 174500 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 50 | 20231122 | 174400 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 51 | 20231122 | 174300 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 52 | 20231122 | 174200 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 53 | 20231122 | 174100 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 54 | 20231122 | 174000 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 55 | 20231122 | 173900 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 56 | 20231122 | 173800 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 57 | 20231122 | 173700 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 58 | 20231122 | 173600 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 59 | 20231122 | 173500 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 60 | 20231122 | 173400 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 61 | 20231122 | 173300 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 62 | 20231122 | 173200 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 4100 |
| 63 | 20231122 | 173100 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 64 | 20231122 | 173000 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 65 | 20231122 | 172900 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 66 | 20231122 | 172800 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 67 | 20231122 | 172700 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 68 | 20231122 | 172600 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 69 | 20231122 | 172500 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 70 | 20231122 | 172400 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 71 | 20231122 | 172300 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 72 | 20231122 | 172200 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 73 | 20231122 | 172100 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 74 | 20231122 | 172000 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 75 | 20231122 | 171900 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 76 | 20231122 | 171800 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 77 | 20231122 | 171700 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 78 | 20231122 | 171600 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 79 | 20231122 | 171500 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 80 | 20231122 | 171400 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 81 | 20231122 | 171300 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 82 | 20231122 | 171200 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 83 | 20231122 | 171100 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 84 | 20231122 | 171000 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 85 | 20231122 | 170900 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 86 | 20231122 | 170800 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 87 | 20231122 | 170700 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 88 | 20231122 | 170600 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 89 | 20231122 | 170500 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 90 | 20231122 | 170400 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 91 | 20231122 | 170300 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 92 | 20231122 | 170200 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 4100 |
| 93 | 20231122 | 170100 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 94 | 20231122 | 170000 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 95 | 20231122 | 165900 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 96 | 20231122 | 165800 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 97 | 20231122 | 165700 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 98 | 20231122 | 165600 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 99 | 20231122 | 165500 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 100 | 20231122 | 165400 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 101 | 20231122 | 165300 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 102 | 20231122 | 165200 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 103 | 20231122 | 165100 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 104 | 20231122 | 165000 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 105 | 20231122 | 164900 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 106 | 20231122 | 164800 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 107 | 20231122 | 164700 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 108 | 20231122 | 164600 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 109 | 20231122 | 164500 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 110 | 20231122 | 164400 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 111 | 20231122 | 164300 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 112 | 20231122 | 164200 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 113 | 20231122 | 164100 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 114 | 20231122 | 164000 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 115 | 20231122 | 163900 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 116 | 20231122 | 163800 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 117 | 20231122 | 163700 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 118 | 20231122 | 163600 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 119 | 20231122 | 163500 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 120 | 20231122 | 163400 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 121 | 20231122 | 163300 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 122 | 20231122 | 163200 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 4100 |
| 123 | 20231122 | 163100 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 124 | 20231122 | 163000 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 125 | 20231122 | 162900 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 126 | 20231122 | 162800 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 127 | 20231122 | 162700 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 128 | 20231122 | 162600 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 129 | 20231122 | 162500 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 130 | 20231122 | 162400 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 131 | 20231122 | 162300 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 132 | 20231122 | 162200 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 133 | 20231122 | 162100 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 134 | 20231122 | 162000 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 135 | 20231122 | 161900 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 136 | 20231122 | 161800 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 137 | 20231122 | 161700 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 138 | 20231122 | 161600 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 139 | 20231122 | 161500 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 140 | 20231122 | 161400 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 141 | 20231122 | 161300 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 142 | 20231122 | 161200 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 143 | 20231122 | 161100 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 144 | 20231122 | 161000 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 145 | 20231122 | 160900 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 146 | 20231122 | 160800 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 147 | 20231122 | 160700 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 148 | 20231122 | 160600 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 149 | 20231122 | 160500 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 150 | 20231122 | 160400 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 151 | 20231122 | 160300 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 152 | 20231122 | 160200 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 4100 |
| 153 | 20231122 | 160100 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 154 | 20231122 | 160000 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 155 | 20231122 | 155900 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 156 | 20231122 | 155800 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 157 | 20231122 | 155700 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 158 | 20231122 | 155600 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 159 | 20231122 | 155500 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 160 | 20231122 | 155400 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 161 | 20231122 | 155300 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 162 | 20231122 | 155200 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 163 | 20231122 | 155100 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 164 | 20231122 | 155000 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 165 | 20231122 | 154900 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 166 | 20231122 | 154800 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 167 | 20231122 | 154700 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 168 | 20231122 | 154600 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 169 | 20231122 | 154500 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 170 | 20231122 | 154400 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 171 | 20231122 | 154300 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 172 | 20231122 | 154200 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 173 | 20231122 | 154100 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 174 | 20231122 | 154000 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 175 | 20231122 | 153900 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 176 | 20231122 | 153800 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 177 | 20231122 | 153700 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 178 | 20231122 | 153600 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 179 | 20231122 | 153500 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 180 | 20231122 | 153400 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 181 | 20231122 | 153300 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 182 | 20231122 | 153200 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 4100 |
| 183 | 20231122 | 153100 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 184 | 20231122 | 153000 | 6655158400 | 56100 | 56100 | 56100 | 56100 | 4100 |
| 185 | 20231122 | 152900 | 6425148400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 186 | 20231122 | 152800 | 6425148400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 187 | 20231122 | 152700 | 6425148400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 188 | 20231122 | 152600 | 6425148400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 189 | 20231122 | 152500 | 6425148400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 190 | 20231122 | 152400 | 6425148400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 191 | 20231122 | 152300 | 6425148400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 192 | 20231122 | 152200 | 6425148400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 193 | 20231122 | 152100 | 6425148400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 194 | 20231122 | 152000 | 6425148400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 195 | 20231122 | 151900 | 6425148400 | 56200 | 56100 | 56200 | 56100 | 183 |
| 196 | 20231122 | 151800 | 6414864200 | 56100 | 56100 | 56100 | 56100 | 5 |
| 197 | 20231122 | 151700 | 6414583700 | 56200 | 56100 | 56200 | 56100 | 515 |
| 198 | 20231122 | 151600 | 6385670100 | 56100 | 56100 | 56200 | 56100 | 310 |
| 199 | 20231122 | 151500 | 6368276400 | 56100 | 56100 | 56200 | 56100 | 266 |
| 200 | 20231122 | 151400 | 6353340900 | 56100 | 56200 | 56200 | 56100 | 257 |
| 201 | 20231122 | 151300 | 6338921000 | 56100 | 56200 | 56200 | 56000 | 667 |
| 202 | 20231122 | 151200 | 6301484200 | 56200 | 56100 | 56300 | 56000 | 881 |
| 203 | 20231122 | 151100 | 6252053200 | 56100 | 56100 | 56100 | 56000 | 4120 |
| 204 | 20231122 | 151000 | 6021038000 | 56000 | 56000 | 56100 | 56000 | 145 |
| 205 | 20231122 | 150900 | 6012916800 | 56000 | 56100 | 56100 | 56000 | 234 |
| 206 | 20231122 | 150800 | 5999803600 | 56000 | 56000 | 56100 | 56000 | 151 |
| 207 | 20231122 | 150700 | 5991344000 | 56100 | 56100 | 56100 | 56000 | 483 |
| 208 | 20231122 | 150600 | 5964268100 | 56100 | 56000 | 56100 | 56000 | 2955 |
| 209 | 20231122 | 150500 | 5798727100 | 56000 | 56100 | 56100 | 56000 | 254 |
| 210 | 20231122 | 150400 | 5784495900 | 56000 | 56100 | 56100 | 56000 | 237 |
| 211 | 20231122 | 150300 | 5771200500 | 56100 | 56100 | 56200 | 56100 | 208 |
| 212 | 20231122 | 150200 | 5759525000 | 56200 | 56100 | 56200 | 56000 | 951 |
| 213 | 20231122 | 150100 | 5706172800 | 56100 | 56100 | 56200 | 56100 | 247 |
| 214 | 20231122 | 150000 | 5692310800 | 56100 | 56100 | 56200 | 56100 | 361 |
| 215 | 20231122 | 145900 | 5672057200 | 56200 | 56100 | 56200 | 56100 | 178 |
| 216 | 20231122 | 145800 | 5662066200 | 56100 | 56100 | 56200 | 56100 | 187 |
| 217 | 20231122 | 145700 | 5651574200 | 56100 | 56200 | 56200 | 56100 | 103 |
| 218 | 20231122 | 145600 | 5645790600 | 56200 | 56100 | 56200 | 56100 | 106 |
| 219 | 20231122 | 145500 | 5639842000 | 56200 | 56100 | 56200 | 56100 | 122 |
| 220 | 20231122 | 145400 | 5632991600 | 56200 | 56100 | 56200 | 56100 | 486 |
| 221 | 20231122 | 145300 | 5605725400 | 56200 | 56100 | 56200 | 56100 | 54 |
| 222 | 20231122 | 145200 | 5602690800 | 56200 | 56100 | 56200 | 56100 | 85 |
| 223 | 20231122 | 145100 | 5597922200 | 56200 | 56200 | 56300 | 56100 | 155 |
| 224 | 20231122 | 145000 | 5589216300 | 56100 | 56200 | 56300 | 56100 | 766 |
| 225 | 20231122 | 144900 | 5546174500 | 56300 | 56100 | 56300 | 56100 | 367 |
| 226 | 20231122 | 144800 | 5525552800 | 56100 | 56200 | 56200 | 56100 | 135 |
| 227 | 20231122 | 144700 | 5517966100 | 56200 | 56100 | 56200 | 56100 | 992 |
| 228 | 20231122 | 144600 | 5462228700 | 56100 | 56200 | 56200 | 56100 | 122 |
| 229 | 20231122 | 144500 | 5455378000 | 56200 | 56100 | 56200 | 56100 | 246 |
| 230 | 20231122 | 144400 | 5441570900 | 56100 | 56100 | 56100 | 56100 | 62 |
| 231 | 20231122 | 144300 | 5438092700 | 56100 | 56200 | 56200 | 56100 | 784 |
| 232 | 20231122 | 144200 | 5394092700 | 56200 | 56100 | 56200 | 56100 | 110 |
| 233 | 20231122 | 144100 | 5387916800 | 56200 | 56100 | 56200 | 56100 | 327 |
| 234 | 20231122 | 144000 | 5369555100 | 56100 | 56100 | 56200 | 56100 | 130 |
| 235 | 20231122 | 143900 | 5362261100 | 56100 | 56200 | 56200 | 56100 | 349 |
| 236 | 20231122 | 143800 | 5342648300 | 56200 | 56300 | 56300 | 56100 | 266 |
| 237 | 20231122 | 143700 | 5327712600 | 56200 | 56200 | 56200 | 56100 | 1101 |
| 238 | 20231122 | 143600 | 5265836500 | 56200 | 56300 | 56300 | 56200 | 104 |
| 239 | 20231122 | 143500 | 5259990000 | 56300 | 56300 | 56300 | 56200 | 472 |
| 240 | 20231122 | 143400 | 5233422300 | 56300 | 56300 | 56300 | 56200 | 233 |
| 241 | 20231122 | 143300 | 5220309600 | 56200 | 56200 | 56300 | 56200 | 80 |
| 242 | 20231122 | 143200 | 5215813400 | 56200 | 56300 | 56300 | 56200 | 399 |
| 243 | 20231122 | 143100 | 5193357600 | 56300 | 56200 | 56300 | 56200 | 388 |
| 244 | 20231122 | 143000 | 5171521600 | 56300 | 56200 | 56300 | 56200 | 52 |
| 245 | 20231122 | 142900 | 5168599100 | 56200 | 56300 | 56300 | 56200 | 57 |
| 246 | 20231122 | 142800 | 5165393200 | 56300 | 56200 | 56300 | 56200 | 76 |
| 247 | 20231122 | 142700 | 5161121100 | 56200 | 56200 | 56300 | 56200 | 136 |
| 248 | 20231122 | 142600 | 5153468200 | 56300 | 56300 | 56300 | 56200 | 229 |
| 249 | 20231122 | 142500 | 5140575600 | 56300 | 56200 | 56300 | 56200 | 74 |
| 250 | 20231122 | 142400 | 5136412700 | 56300 | 56200 | 56300 | 56200 | 40 |
| 251 | 20231122 | 142300 | 5134160800 | 56200 | 56300 | 56300 | 56200 | 420 |
| 252 | 20231122 | 142200 | 5110517800 | 56300 | 56300 | 56300 | 56300 | 99 |
| 253 | 20231122 | 142100 | 5104944100 | 56300 | 56300 | 56400 | 56200 | 738 |
| 254 | 20231122 | 142000 | 5063393900 | 56300 | 56400 | 56400 | 56300 | 146 |
| 255 | 20231122 | 141900 | 5055173300 | 56300 | 56300 | 56300 | 56300 | 67 |
| 256 | 20231122 | 141800 | 5051401200 | 56400 | 56300 | 56400 | 56300 | 193 |
| 257 | 20231122 | 141700 | 5040519300 | 56300 | 56300 | 56400 | 56300 | 518 |
| 258 | 20231122 | 141600 | 5011331200 | 56300 | 56400 | 56400 | 56300 | 91 |
| 259 | 20231122 | 141500 | 5006206800 | 56400 | 56400 | 56400 | 56400 | 1072 |
| 260 | 20231122 | 141400 | 4945746000 | 56300 | 56300 | 56400 | 56300 | 85 |
| 261 | 20231122 | 141300 | 4940956100 | 56400 | 56300 | 56400 | 56300 | 827 |
| 262 | 20231122 | 141200 | 4894316200 | 56400 | 56400 | 56400 | 56300 | 137 |
| 263 | 20231122 | 141100 | 4886589600 | 56400 | 56400 | 56400 | 56300 | 227 |
| 264 | 20231122 | 141000 | 4873791500 | 56400 | 56500 | 56500 | 56400 | 580 |
| 265 | 20231122 | 140900 | 4841079400 | 56400 | 56500 | 56500 | 56400 | 232 |
| 266 | 20231122 | 140800 | 4827984600 | 56500 | 56400 | 56500 | 56400 | 772 |
| 267 | 20231122 | 140700 | 4784434700 | 56400 | 56500 | 56500 | 56300 | 511 |
| 268 | 20231122 | 140600 | 4755617000 | 56400 | 56400 | 56500 | 56400 | 168 |
| 269 | 20231122 | 140500 | 4746136400 | 56400 | 56400 | 56500 | 56400 | 161 |
| 270 | 20231122 | 140400 | 4737050200 | 56400 | 56300 | 56400 | 56300 | 200 |
| 271 | 20231122 | 140300 | 4725773200 | 56400 | 56400 | 56400 | 56300 | 347 |
| 272 | 20231122 | 140200 | 4706203700 | 56400 | 56400 | 56400 | 56300 | 133 |
| 273 | 20231122 | 140100 | 4698705600 | 56400 | 56400 | 56400 | 56400 | 54 |
| 274 | 20231122 | 140000 | 4695660000 | 56300 | 56500 | 56500 | 56300 | 450 |
| 275 | 20231122 | 135900 | 4670278800 | 56500 | 56400 | 56500 | 56400 | 74 |
| 276 | 20231122 | 135800 | 4666098800 | 56400 | 56200 | 56500 | 56200 | 1321 |
| 277 | 20231122 | 135700 | 4591673100 | 56300 | 56300 | 56300 | 56300 | 64 |
| 278 | 20231122 | 135600 | 4588069900 | 56300 | 56300 | 56300 | 56200 | 86 |
| 279 | 20231122 | 135500 | 4583232200 | 56300 | 56200 | 56300 | 56200 | 52 |
| 280 | 20231122 | 135400 | 4580307500 | 56300 | 56200 | 56300 | 56200 | 113 |
| 281 | 20231122 | 135300 | 4573946700 | 56200 | 56300 | 56300 | 56200 | 455 |
| 282 | 20231122 | 135200 | 4548372200 | 56300 | 56200 | 56300 | 56200 | 114 |
| 283 | 20231122 | 135100 | 4541965000 | 56300 | 56200 | 56300 | 56200 | 208 |
| 284 | 20231122 | 135000 | 4530267600 | 56300 | 56500 | 56500 | 56200 | 1606 |
| 285 | 20231122 | 134900 | 4439704600 | 56400 | 56400 | 56500 | 56400 | 2045 |
| 286 | 20231122 | 134800 | 4324310400 | 56400 | 56300 | 56400 | 56300 | 202 |
| 287 | 20231122 | 134700 | 4312935800 | 56200 | 56200 | 56300 | 56200 | 1148 |
| 288 | 20231122 | 134600 | 4248401700 | 56200 | 56100 | 56200 | 56100 | 43 |
| 289 | 20231122 | 134500 | 4245988000 | 56200 | 56200 | 56200 | 56200 | 216 |
| 290 | 20231122 | 134400 | 4233848800 | 56200 | 56200 | 56200 | 56100 | 256 |
| 291 | 20231122 | 134300 | 4219464600 | 56100 | 56100 | 56200 | 56100 | 147 |
| 292 | 20231122 | 134200 | 4211208500 | 56200 | 56100 | 56200 | 56100 | 203 |
| 293 | 20231122 | 134100 | 4199820100 | 56100 | 56000 | 56200 | 56000 | 2418 |
| 294 | 20231122 | 134000 | 4064280100 | 56100 | 56100 | 56100 | 56000 | 71 |
| 295 | 20231122 | 133900 | 4060299900 | 56100 | 56000 | 56100 | 56000 | 158 |
| 296 | 20231122 | 133800 | 4051447900 | 56000 | 56100 | 56100 | 56000 | 147 |
| 297 | 20231122 | 133700 | 4043210800 | 56100 | 56000 | 56100 | 56000 | 85 |
| 298 | 20231122 | 133600 | 4038446400 | 56100 | 56000 | 56100 | 56000 | 51 |
| 299 | 20231122 | 133500 | 4035586300 | 56000 | 56000 | 56100 | 56000 | 502 |
| 300 | 20231122 | 133400 | 4007470500 | 56100 | 56000 | 56100 | 56000 | 181 |
| 301 | 20231122 | 133300 | 3997332300 | 56000 | 56100 | 56100 | 56000 | 253 |
| 302 | 20231122 | 133200 | 3983155000 | 56100 | 56000 | 56100 | 56000 | 873 |
| 303 | 20231122 | 133100 | 3934263300 | 56000 | 56000 | 56000 | 55900 | 113 |
| 304 | 20231122 | 133000 | 3927938200 | 55900 | 55900 | 56000 | 55900 | 83 |
| 305 | 20231122 | 132900 | 3923297700 | 55900 | 55900 | 56000 | 55900 | 444 |
| 306 | 20231122 | 132800 | 3898477300 | 55800 | 55800 | 55900 | 55800 | 20 |
| 307 | 20231122 | 132700 | 3897360500 | 55800 | 55900 | 55900 | 55800 | 147 |
| 308 | 20231122 | 132600 | 3889153400 | 55800 | 55900 | 55900 | 55800 | 55 |
| 309 | 20231122 | 132500 | 3886079900 | 55900 | 55900 | 55900 | 55900 | 121 |
| 310 | 20231122 | 132400 | 3879316000 | 55900 | 56000 | 56000 | 55900 | 111 |
| 311 | 20231122 | 132300 | 3873110300 | 56000 | 55900 | 56000 | 55900 | 41 |
| 312 | 20231122 | 132200 | 3870814600 | 55900 | 56000 | 56000 | 55900 | 64 |
| 313 | 20231122 | 132100 | 3867236700 | 55900 | 55900 | 56000 | 55800 | 1490 |
| 314 | 20231122 | 132000 | 3784043700 | 55800 | 55900 | 55900 | 55800 | 63 |
| 315 | 20231122 | 131900 | 3780525000 | 55900 | 55900 | 56000 | 55900 | 281 |
| 316 | 20231122 | 131800 | 3764808700 | 55900 | 56000 | 56000 | 55900 | 190 |
| 317 | 20231122 | 131700 | 3754186800 | 56000 | 56000 | 56000 | 55900 | 123 |
| 318 | 20231122 | 131600 | 3747301800 | 56000 | 56000 | 56000 | 55900 | 33 |
| 319 | 20231122 | 131500 | 3745456100 | 55900 | 56000 | 56000 | 55900 | 77 |
| 320 | 20231122 | 131400 | 3741147100 | 56000 | 55900 | 56000 | 55900 | 180 |
| 321 | 20231122 | 131300 | 3731073500 | 55900 | 55900 | 55900 | 55800 | 175 |
| 322 | 20231122 | 131200 | 3721296400 | 55900 | 55900 | 55900 | 55900 | 208 |
| 323 | 20231122 | 131100 | 3709669200 | 55900 | 55900 | 55900 | 55800 | 227 |
| 324 | 20231122 | 131000 | 3696994400 | 55800 | 55800 | 55900 | 55800 | 67 |
| 325 | 20231122 | 130900 | 3693255000 | 55800 | 55800 | 55900 | 55800 | 96 |
| 326 | 20231122 | 130800 | 3687896500 | 55900 | 55800 | 55900 | 55800 | 101 |
| 327 | 20231122 | 130700 | 3682256000 | 55900 | 55900 | 55900 | 55800 | 54 |
| 328 | 20231122 | 130600 | 3679238100 | 55900 | 55900 | 55900 | 55800 | 130 |
| 329 | 20231122 | 130500 | 3671974000 | 55900 | 55900 | 55900 | 55800 | 179 |
| 330 | 20231122 | 130400 | 3661975200 | 56000 | 56000 | 56000 | 55900 | 112 |
| 331 | 20231122 | 130300 | 3655709800 | 55900 | 55900 | 56000 | 55900 | 71 |
| 332 | 20231122 | 130200 | 3651740100 | 56000 | 55900 | 56000 | 55900 | 208 |
| 333 | 20231122 | 130100 | 3640108900 | 56000 | 55900 | 56000 | 55900 | 231 |
| 334 | 20231122 | 130000 | 3627195100 | 56000 | 55900 | 56000 | 55900 | 85 |
| 335 | 20231122 | 125900 | 3622439000 | 55900 | 55900 | 56000 | 55900 | 95 |
| 336 | 20231122 | 125800 | 3617127300 | 56000 | 56000 | 56000 | 56000 | 52 |
| 337 | 20231122 | 125700 | 3614215300 | 56000 | 55900 | 56000 | 55900 | 91 |
| 338 | 20231122 | 125600 | 3609127700 | 56000 | 56000 | 56000 | 56000 | 62 |
| 339 | 20231122 | 125500 | 3605655700 | 55900 | 55900 | 56000 | 55900 | 111 |
| 340 | 20231122 | 125400 | 3599449800 | 56000 | 55900 | 56000 | 55900 | 189 |
| 341 | 20231122 | 125300 | 3588871200 | 56000 | 55900 | 56000 | 55900 | 72 |
| 342 | 20231122 | 125200 | 3584845400 | 56000 | 55900 | 56000 | 55900 | 72 |
| 343 | 20231122 | 125100 | 3580816800 | 55900 | 55900 | 56000 | 55900 | 99 |
| 344 | 20231122 | 125000 | 3575280900 | 55900 | 55900 | 56000 | 55900 | 171 |
| 345 | 20231122 | 124900 | 3565721200 | 55900 | 56000 | 56000 | 55900 | 46 |
| 346 | 20231122 | 124800 | 3563149000 | 55900 | 56000 | 56000 | 55900 | 144 |
| 347 | 20231122 | 124700 | 3555095200 | 56000 | 55900 | 56000 | 55900 | 70 |
| 348 | 20231122 | 124600 | 3551181900 | 56000 | 55900 | 56000 | 55900 | 1263 |
| 349 | 20231122 | 124500 | 3480477500 | 56000 | 56000 | 56000 | 56000 | 6 |
| 350 | 20231122 | 124400 | 3480141500 | 56000 | 55800 | 56000 | 55800 | 709 |
| 351 | 20231122 | 124300 | 3440534200 | 55800 | 55900 | 55900 | 55800 | 33 |
| 352 | 20231122 | 124200 | 3438691800 | 55900 | 55900 | 55900 | 55800 | 120 |
| 353 | 20231122 | 124100 | 3431986800 | 55900 | 55800 | 55900 | 55800 | 137 |
| 354 | 20231122 | 124000 | 3424336400 | 55900 | 55700 | 55900 | 55700 | 469 |
| 355 | 20231122 | 123900 | 3398163000 | 55700 | 55700 | 55700 | 55700 | 29 |
| 356 | 20231122 | 123800 | 3396547700 | 55800 | 55700 | 55800 | 55700 | 134 |
| 357 | 20231122 | 123700 | 3389075500 | 55700 | 55700 | 55700 | 55700 | 70 |
| 358 | 20231122 | 123600 | 3385176500 | 55800 | 55800 | 55800 | 55800 | 39 |
| 359 | 20231122 | 123500 | 3383000300 | 55700 | 55800 | 55800 | 55700 | 587 |
| 360 | 20231122 | 123400 | 3350251000 | 55800 | 55800 | 55800 | 55800 | 386 |
| 361 | 20231122 | 123300 | 3328712200 | 55800 | 55800 | 55800 | 55800 | 30 |
| 362 | 20231122 | 123200 | 3327038200 | 55900 | 55800 | 55900 | 55800 | 334 |
| 363 | 20231122 | 123100 | 3308397000 | 55800 | 55800 | 55800 | 55800 | 31 |
| 364 | 20231122 | 123000 | 3306667200 | 55800 | 55800 | 55900 | 55800 | 116 |
| 365 | 20231122 | 122900 | 3300190500 | 55800 | 55800 | 55900 | 55800 | 87 |
| 366 | 20231122 | 122800 | 3295335700 | 55800 | 55700 | 55800 | 55700 | 96 |
| 367 | 20231122 | 122700 | 3289983000 | 55800 | 55800 | 55800 | 55800 | 11 |
| 368 | 20231122 | 122600 | 3289369200 | 55800 | 55800 | 55900 | 55700 | 126 |
| 369 | 20231122 | 122500 | 3282341200 | 55800 | 55800 | 55900 | 55800 | 103 |
| 370 | 20231122 | 122400 | 3276593700 | 55800 | 55800 | 55900 | 55800 | 194 |
| 371 | 20231122 | 122300 | 3265764600 | 55900 | 55800 | 55900 | 55800 | 244 |
| 372 | 20231122 | 122200 | 3252149200 | 55800 | 55800 | 55900 | 55800 | 46 |
| 373 | 20231122 | 122100 | 3249578300 | 55800 | 55900 | 55900 | 55800 | 80 |
| 374 | 20231122 | 122000 | 3245110400 | 56000 | 55800 | 56000 | 55800 | 141 |
| 375 | 20231122 | 121900 | 3237238700 | 55900 | 55900 | 56000 | 55900 | 164 |
| 376 | 20231122 | 121800 | 3228070900 | 55900 | 55900 | 56000 | 55900 | 94 |
| 377 | 20231122 | 121700 | 3222812500 | 56000 | 55900 | 56000 | 55900 | 34 |
| 378 | 20231122 | 121600 | 3220911800 | 56000 | 55800 | 56000 | 55800 | 123 |
| 379 | 20231122 | 121500 | 3214034000 | 55800 | 55900 | 55900 | 55800 | 66 |
| 380 | 20231122 | 121400 | 3210350600 | 55900 | 55900 | 56000 | 55900 | 359 |
| 381 | 20231122 | 121300 | 3190278500 | 55900 | 55800 | 55900 | 55800 | 171 |
| 382 | 20231122 | 121200 | 3180728900 | 55800 | 55800 | 55900 | 55800 | 125 |
| 383 | 20231122 | 121100 | 3173750100 | 55900 | 55900 | 55900 | 55900 | 2 |
| 384 | 20231122 | 121000 | 3173638300 | 55900 | 55900 | 55900 | 55800 | 238 |
| 385 | 20231122 | 120900 | 3160344400 | 55900 | 55900 | 55900 | 55900 | 1 |
| 386 | 20231122 | 120800 | 3160288500 | 55800 | 55900 | 55900 | 55800 | 67 |
| 387 | 20231122 | 120700 | 3156546100 | 55800 | 55900 | 55900 | 55800 | 155 |
| 388 | 20231122 | 120600 | 3147884400 | 55900 | 55900 | 56000 | 55900 | 103 |
| 389 | 20231122 | 120500 | 3142122600 | 55900 | 56000 | 56000 | 55900 | 25 |
| 390 | 20231122 | 120400 | 3140724800 | 55900 | 55900 | 56000 | 55900 | 161 |
| 391 | 20231122 | 120300 | 3131721100 | 55900 | 56000 | 56000 | 55900 | 31 |
| 392 | 20231122 | 120200 | 3129988100 | 55900 | 55900 | 55900 | 55900 | 55 |
| 393 | 20231122 | 120100 | 3126913600 | 56000 | 55900 | 56000 | 55900 | 81 |
| 394 | 20231122 | 120000 | 3122385600 | 55900 | 55900 | 55900 | 55900 | 23 |
| 395 | 20231122 | 115900 | 3121099900 | 55900 | 55900 | 55900 | 55900 | 286 |
| 396 | 20231122 | 115800 | 3105112500 | 55900 | 55700 | 55900 | 55700 | 493 |
| 397 | 20231122 | 115700 | 3077591000 | 55700 | 55800 | 55800 | 55700 | 32 |
| 398 | 20231122 | 115600 | 3075808400 | 55700 | 55900 | 55900 | 55700 | 256 |
| 399 | 20231122 | 115500 | 3061522200 | 55800 | 55900 | 55900 | 55800 | 305 |
| 400 | 20231122 | 115400 | 3044501600 | 55800 | 55800 | 55900 | 55800 | 127 |
| 401 | 20231122 | 115300 | 3037410600 | 55800 | 55800 | 55800 | 55800 | 32 |
| 402 | 20231122 | 115200 | 3035625000 | 55800 | 55800 | 55900 | 55800 | 421 |
| 403 | 20231122 | 115100 | 3012125700 | 55800 | 55900 | 55900 | 55800 | 75 |
| 404 | 20231122 | 115000 | 3007940600 | 55800 | 55900 | 55900 | 55800 | 67 |
| 405 | 20231122 | 114900 | 3004198200 | 55900 | 55900 | 55900 | 55900 | 3 |
| 406 | 20231122 | 114800 | 3004030500 | 55800 | 55900 | 55900 | 55800 | 198 |
| 407 | 20231122 | 114700 | 2992972600 | 55800 | 55800 | 55800 | 55800 | 5 |
| 408 | 20231122 | 114600 | 2992693600 | 55800 | 55800 | 55900 | 55800 | 92 |
| 409 | 20231122 | 114500 | 2987556100 | 55900 | 55800 | 55900 | 55800 | 32 |
| 410 | 20231122 | 114400 | 2985770400 | 55900 | 55900 | 56000 | 55900 | 380 |
| 411 | 20231122 | 114300 | 2964504200 | 55900 | 55900 | 55900 | 55800 | 681 |
| 412 | 20231122 | 114200 | 2926443300 | 55900 | 55800 | 55900 | 55800 | 59 |
| 413 | 20231122 | 114100 | 2923147200 | 55800 | 55800 | 55800 | 55800 | 30 |
| 414 | 20231122 | 114000 | 2921473200 | 55900 | 55800 | 55900 | 55800 | 90 |
| 415 | 20231122 | 113900 | 2916446000 | 55800 | 55900 | 55900 | 55800 | 38 |
| 416 | 20231122 | 113800 | 2914325100 | 55900 | 55900 | 55900 | 55900 | 41 |
| 417 | 20231122 | 113700 | 2912033200 | 55800 | 55800 | 55900 | 55800 | 54 |
| 418 | 20231122 | 113600 | 2909019800 | 55800 | 55700 | 55900 | 55700 | 173 |
| 419 | 20231122 | 113500 | 2899369300 | 55700 | 55800 | 55800 | 55700 | 29 |
| 420 | 20231122 | 113400 | 2897753500 | 55800 | 55800 | 55800 | 55800 | 110 |
| 421 | 20231122 | 113300 | 2891615500 | 55800 | 55800 | 55800 | 55800 | 44 |
| 422 | 20231122 | 113200 | 2889160300 | 55800 | 55900 | 55900 | 55700 | 289 |
| 423 | 20231122 | 113100 | 2873019700 | 55800 | 55700 | 55800 | 55700 | 340 |
| 424 | 20231122 | 113000 | 2854050000 | 55700 | 55800 | 55800 | 55700 | 340 |
| 425 | 20231122 | 112900 | 2835107100 | 55700 | 55700 | 55700 | 55700 | 65 |
| 426 | 20231122 | 112800 | 2831486600 | 55700 | 55800 | 55800 | 55700 | 69 |
| 427 | 20231122 | 112700 | 2827639300 | 55800 | 55700 | 55800 | 55700 | 224 |
| 428 | 20231122 | 112600 | 2815153600 | 55700 | 55700 | 55800 | 55700 | 305 |
| 429 | 20231122 | 112500 | 2798165000 | 55700 | 55600 | 55700 | 55600 | 83 |
| 430 | 20231122 | 112400 | 2793544800 | 55700 | 55700 | 55700 | 55600 | 207 |
| 431 | 20231122 | 112300 | 2782022300 | 55600 | 55600 | 55600 | 55600 | 70 |
| 432 | 20231122 | 112200 | 2778130300 | 55600 | 55700 | 55700 | 55600 | 552 |
| 433 | 20231122 | 112100 | 2747432200 | 55700 | 55700 | 55700 | 55600 | 59 |
| 434 | 20231122 | 112000 | 2744151000 | 55700 | 55700 | 55700 | 55600 | 113 |
| 435 | 20231122 | 111900 | 2737860900 | 55700 | 55700 | 55700 | 55600 | 37 |
| 436 | 20231122 | 111800 | 2735802900 | 55600 | 55600 | 55700 | 55600 | 156 |
| 437 | 20231122 | 111700 | 2727122200 | 55700 | 55700 | 55700 | 55700 | 39 |
| 438 | 20231122 | 111600 | 2724949900 | 55600 | 55700 | 55700 | 55600 | 91 |
| 439 | 20231122 | 111500 | 2719886100 | 55700 | 55700 | 55700 | 55600 | 246 |
| 440 | 20231122 | 111400 | 2706208300 | 55700 | 55700 | 55700 | 55600 | 131 |
| 441 | 20231122 | 111300 | 2698914600 | 55700 | 55700 | 55700 | 55600 | 31 |
| 442 | 20231122 | 111200 | 2697190500 | 55700 | 55700 | 55700 | 55600 | 76 |
| 443 | 20231122 | 111100 | 2692960700 | 55700 | 55700 | 55700 | 55700 | 6 |
| 444 | 20231122 | 111000 | 2692626500 | 55700 | 55700 | 55700 | 55600 | 154 |
| 445 | 20231122 | 110900 | 2684055100 | 55600 | 55600 | 55700 | 55600 | 104 |
| 446 | 20231122 | 110800 | 2678272600 | 55700 | 55700 | 55700 | 55700 | 41 |
| 447 | 20231122 | 110700 | 2675988900 | 55600 | 55700 | 55700 | 55600 | 141 |
| 448 | 20231122 | 110600 | 2668140500 | 55600 | 55700 | 55700 | 55600 | 117 |
| 449 | 20231122 | 110500 | 2661630800 | 55700 | 55700 | 55700 | 55600 | 1795 |
| 450 | 20231122 | 110400 | 2561810300 | 55700 | 55800 | 55800 | 55700 | 125 |
| 451 | 20231122 | 110300 | 2554843800 | 55700 | 55700 | 55800 | 55700 | 125 |
| 452 | 20231122 | 110200 | 2547881200 | 55700 | 55800 | 55800 | 55700 | 319 |
| 453 | 20231122 | 110100 | 2530089000 | 55700 | 55800 | 55800 | 55700 | 83 |
| 454 | 20231122 | 110000 | 2525461400 | 55700 | 55600 | 55800 | 55600 | 393 |
| 455 | 20231122 | 105900 | 2503579600 | 55600 | 55600 | 55700 | 55600 | 329 |
| 456 | 20231122 | 105800 | 2485261800 | 55700 | 55700 | 55700 | 55600 | 528 |
| 457 | 20231122 | 105700 | 2455855800 | 55600 | 55600 | 55700 | 55600 | 52 |
| 458 | 20231122 | 105600 | 2452964400 | 55600 | 55600 | 55700 | 55600 | 228 |
| 459 | 20231122 | 105500 | 2440286900 | 55600 | 55600 | 55700 | 55600 | 25 |
| 460 | 20231122 | 105400 | 2438895100 | 55700 | 55600 | 55800 | 55600 | 483 |
| 461 | 20231122 | 105300 | 2411995500 | 55700 | 55700 | 55800 | 55700 | 182 |
| 462 | 20231122 | 105200 | 2401858000 | 55700 | 55700 | 55700 | 55700 | 156 |
| 463 | 20231122 | 105100 | 2393168800 | 55700 | 55700 | 55800 | 55600 | 468 |
| 464 | 20231122 | 105000 | 2367101600 | 55800 | 55700 | 55800 | 55700 | 21 |
| 465 | 20231122 | 104900 | 2365931200 | 55800 | 55800 | 55800 | 55700 | 41 |
| 466 | 20231122 | 104800 | 2363646800 | 55700 | 55800 | 55800 | 55700 | 235 |
| 467 | 20231122 | 104700 | 2350556900 | 55700 | 55900 | 55900 | 55700 | 182 |
| 468 | 20231122 | 104600 | 2340406200 | 55800 | 55900 | 55900 | 55800 | 33 |
| 469 | 20231122 | 104500 | 2338563500 | 55900 | 55800 | 55900 | 55700 | 176 |
| 470 | 20231122 | 104400 | 2328745300 | 55800 | 55800 | 55800 | 55800 | 3 |
| 471 | 20231122 | 104300 | 2328577900 | 55800 | 55700 | 55800 | 55700 | 88 |
| 472 | 20231122 | 104200 | 2323675900 | 55800 | 55700 | 55800 | 55700 | 238 |
| 473 | 20231122 | 104100 | 2310410400 | 55700 | 55700 | 55800 | 55700 | 449 |
| 474 | 20231122 | 104000 | 2285399900 | 55800 | 55800 | 55900 | 55800 | 610 |
| 475 | 20231122 | 103900 | 2251358200 | 55900 | 55900 | 55900 | 55900 | 2 |
| 476 | 20231122 | 103800 | 2251246400 | 55800 | 55900 | 55900 | 55800 | 97 |
| 477 | 20231122 | 103700 | 2245832200 | 55800 | 55900 | 55900 | 55800 | 183 |
| 478 | 20231122 | 103600 | 2235619700 | 55900 | 55800 | 55900 | 55800 | 40 |
| 479 | 20231122 | 103500 | 2233386700 | 55800 | 55800 | 55800 | 55700 | 694 |
| 480 | 20231122 | 103400 | 2194669100 | 55700 | 55700 | 55800 | 55700 | 267 |
| 481 | 20231122 | 103300 | 2179786200 | 55800 | 55700 | 55800 | 55700 | 95 |
| 482 | 20231122 | 103200 | 2174486600 | 55700 | 55800 | 55900 | 55700 | 70 |
| 483 | 20231122 | 103100 | 2170583400 | 55900 | 55800 | 55900 | 55800 | 82 |
| 484 | 20231122 | 103000 | 2166007500 | 55900 | 55800 | 55900 | 55800 | 109 |
| 485 | 20231122 | 102900 | 2159925200 | 55800 | 55800 | 55900 | 55800 | 183 |
| 486 | 20231122 | 102800 | 2149713700 | 55800 | 55700 | 55900 | 55700 | 665 |
| 487 | 20231122 | 102700 | 2112659400 | 55800 | 55800 | 55800 | 55700 | 208 |
| 488 | 20231122 | 102600 | 2101055900 | 55800 | 55800 | 55800 | 55700 | 34 |
| 489 | 20231122 | 102500 | 2099160900 | 55700 | 55900 | 55900 | 55700 | 667 |
| 490 | 20231122 | 102400 | 2061941600 | 55800 | 55800 | 55900 | 55800 | 38 |
| 491 | 20231122 | 102300 | 2059820800 | 55800 | 55900 | 55900 | 55800 | 314 |
| 492 | 20231122 | 102200 | 2042299400 | 55900 | 55800 | 55900 | 55800 | 32 |
| 493 | 20231122 | 102100 | 2040513600 | 55900 | 55800 | 55900 | 55800 | 188 |
| 494 | 20231122 | 102000 | 2030022800 | 55800 | 56000 | 56000 | 55800 | 187 |
| 495 | 20231122 | 101900 | 2019559600 | 56000 | 56000 | 56000 | 55900 | 273 |
| 496 | 20231122 | 101800 | 2004298500 | 56000 | 56000 | 56000 | 55900 | 161 |
| 497 | 20231122 | 101700 | 1995288300 | 56000 | 55900 | 56000 | 55900 | 35 |
| 498 | 20231122 | 101600 | 1993331600 | 56000 | 56000 | 56000 | 55900 | 33 |
| 499 | 20231122 | 101500 | 1991486600 | 55900 | 56000 | 56000 | 55900 | 202 |
| 500 | 20231122 | 101400 | 1980194600 | 55900 | 56000 | 56000 | 55900 | 102 |
| 501 | 20231122 | 101300 | 1974485500 | 56000 | 55900 | 56000 | 55800 | 175 |
| 502 | 20231122 | 101200 | 1964703400 | 56000 | 56000 | 56000 | 55900 | 37 |
| 503 | 20231122 | 101100 | 1962634900 | 55900 | 55900 | 56000 | 55900 | 221 |
| 504 | 20231122 | 101000 | 1950277200 | 55900 | 56000 | 56000 | 55900 | 158 |
| 505 | 20231122 | 100900 | 1941441300 | 56000 | 56000 | 56000 | 55900 | 112 |
| 506 | 20231122 | 100800 | 1935173000 | 56000 | 55900 | 56000 | 55900 | 850 |
| 507 | 20231122 | 100700 | 1887650800 | 55800 | 55800 | 55900 | 55800 | 156 |
| 508 | 20231122 | 100600 | 1878945800 | 55900 | 55900 | 55900 | 55900 | 185 |
| 509 | 20231122 | 100500 | 1868604300 | 55900 | 56000 | 56000 | 55900 | 30 |
| 510 | 20231122 | 100400 | 1866927200 | 55900 | 56000 | 56000 | 55900 | 202 |
| 511 | 20231122 | 100300 | 1855618100 | 56000 | 56100 | 56100 | 56000 | 45 |
| 512 | 20231122 | 100200 | 1853094700 | 56000 | 56000 | 56100 | 56000 | 60 |
| 513 | 20231122 | 100100 | 1849734600 | 56000 | 56000 | 56000 | 56000 | 204 |
| 514 | 20231122 | 100000 | 1838310600 | 56000 | 56000 | 56000 | 55900 | 36 |
| 515 | 20231122 | 095900 | 1836297900 | 55900 | 55900 | 56000 | 55900 | 43 |
| 516 | 20231122 | 095800 | 1833893800 | 55800 | 56000 | 56000 | 55800 | 1790 |
| 517 | 20231122 | 095700 | 1733839300 | 56000 | 56000 | 56000 | 56000 | 48 |
| 518 | 20231122 | 095600 | 1731151300 | 56000 | 56100 | 56100 | 56000 | 94 |
| 519 | 20231122 | 095500 | 1725883700 | 56000 | 56000 | 56100 | 56000 | 226 |
| 520 | 20231122 | 095400 | 1713223700 | 56100 | 56100 | 56100 | 56100 | 68 |
| 521 | 20231122 | 095300 | 1709408900 | 56000 | 56100 | 56100 | 56000 | 164 |
| 522 | 20231122 | 095200 | 1700212800 | 56100 | 56100 | 56200 | 56100 | 1061 |
| 523 | 20231122 | 095100 | 1640690600 | 56100 | 56000 | 56100 | 56000 | 100 |
| 524 | 20231122 | 095000 | 1635090300 | 56000 | 56000 | 56100 | 55800 | 959 |
| 525 | 20231122 | 094900 | 1581425100 | 56000 | 55900 | 56000 | 55900 | 390 |
| 526 | 20231122 | 094800 | 1559586400 | 55900 | 56000 | 56000 | 55900 | 260 |
| 527 | 20231122 | 094700 | 1545032400 | 56000 | 55900 | 56000 | 55800 | 3035 |
| 528 | 20231122 | 094600 | 1375396800 | 55900 | 55900 | 55900 | 55800 | 1158 |
| 529 | 20231122 | 094500 | 1310766900 | 55900 | 55900 | 56000 | 55900 | 461 |
| 530 | 20231122 | 094400 | 1284987400 | 55900 | 55900 | 56000 | 55900 | 238 |
| 531 | 20231122 | 094300 | 1271682900 | 56000 | 55900 | 56000 | 55900 | 436 |
| 532 | 20231122 | 094200 | 1247309800 | 55900 | 55900 | 55900 | 55900 | 47 |
| 533 | 20231122 | 094100 | 1244682500 | 55900 | 55900 | 56000 | 55900 | 153 |
| 534 | 20231122 | 094000 | 1236129600 | 55900 | 55900 | 55900 | 55900 | 66 |
| 535 | 20231122 | 093900 | 1232440200 | 55900 | 55900 | 55900 | 55900 | 11 |
| 536 | 20231122 | 093800 | 1231825300 | 56000 | 56000 | 56000 | 55900 | 187 |
| 537 | 20231122 | 093700 | 1221371500 | 55900 | 55800 | 56000 | 55800 | 903 |
| 538 | 20231122 | 093600 | 1170894400 | 55800 | 55800 | 55900 | 55800 | 846 |
| 539 | 20231122 | 093500 | 1123683500 | 55900 | 55800 | 55900 | 55800 | 211 |
| 540 | 20231122 | 093400 | 1111909500 | 55800 | 55900 | 55900 | 55800 | 71 |
| 541 | 20231122 | 093300 | 1107944300 | 55900 | 56000 | 56000 | 55900 | 649 |
| 542 | 20231122 | 093200 | 1071664900 | 56000 | 55900 | 56000 | 55900 | 76 |
| 543 | 20231122 | 093100 | 1067416300 | 55900 | 56000 | 56000 | 55900 | 3 |
| 544 | 20231122 | 093000 | 1067248400 | 55900 | 56000 | 56000 | 55900 | 9 |
| 545 | 20231122 | 092900 | 1066745000 | 56000 | 55900 | 56000 | 55900 | 39 |
| 546 | 20231122 | 092800 | 1064564700 | 55900 | 55900 | 55900 | 55900 | 64 |
| 547 | 20231122 | 092700 | 1060987100 | 55900 | 55900 | 56000 | 55900 | 172 |
| 548 | 20231122 | 092600 | 1051367200 | 55900 | 55900 | 56000 | 55900 | 564 |
| 549 | 20231122 | 092500 | 1019828200 | 55900 | 55900 | 55900 | 55800 | 15 |
| 550 | 20231122 | 092400 | 1018989800 | 55900 | 55900 | 55900 | 55900 | 75 |
| 551 | 20231122 | 092300 | 1014797300 | 55800 | 55900 | 55900 | 55800 | 116 |
| 552 | 20231122 | 092200 | 1008320300 | 55900 | 55800 | 55900 | 55800 | 346 |
| 553 | 20231122 | 092100 | 989012000 | 55700 | 55700 | 55800 | 55700 | 1063 |
| 554 | 20231122 | 092000 | 929802800 | 55800 | 55900 | 55900 | 55700 | 595 |
| 555 | 20231122 | 091900 | 896604900 | 55900 | 55800 | 55900 | 55800 | 45 |
| 556 | 20231122 | 091800 | 894091400 | 55800 | 55900 | 55900 | 55800 | 80 |
| 557 | 20231122 | 091700 | 889622200 | 55800 | 55800 | 55800 | 55800 | 103 |
| 558 | 20231122 | 091600 | 883874800 | 55800 | 55700 | 55800 | 55700 | 385 |
| 559 | 20231122 | 091500 | 862430100 | 55600 | 55500 | 55700 | 55500 | 686 |
| 560 | 20231122 | 091400 | 824289000 | 55500 | 55700 | 55700 | 55500 | 2455 |
| 561 | 20231122 | 091300 | 687814900 | 55700 | 55700 | 55800 | 55600 | 1041 |
| 562 | 20231122 | 091200 | 629833000 | 55700 | 55800 | 55800 | 55700 | 138 |
| 563 | 20231122 | 091100 | 622139700 | 55800 | 55800 | 55800 | 55700 | 111 |
| 564 | 20231122 | 091000 | 615954300 | 55800 | 55800 | 55900 | 55800 | 721 |
| 565 | 20231122 | 090900 | 575720900 | 55800 | 55800 | 56000 | 55800 | 1546 |
| 566 | 20231122 | 090800 | 489388500 | 55900 | 55800 | 56000 | 55800 | 1627 |
| 567 | 20231122 | 090700 | 398488100 | 55900 | 55900 | 55900 | 55800 | 964 |
| 568 | 20231122 | 090600 | 344605900 | 56000 | 56100 | 56100 | 55900 | 206 |
| 569 | 20231122 | 090500 | 333071300 | 56100 | 55900 | 56100 | 55900 | 335 |
| 570 | 20231122 | 090400 | 314306700 | 55900 | 55800 | 55900 | 55800 | 512 |
| 571 | 20231122 | 090300 | 285689400 | 55800 | 55800 | 55800 | 55700 | 863 |
| 572 | 20231122 | 090200 | 237581600 | 55800 | 55800 | 55800 | 55700 | 514 |
| 573 | 20231122 | 090100 | 208910100 | 55800 | 55800 | 55800 | 55700 | 492 |
| 574 | 20231122 | 090000 | 181462500 | 55800 | 55600 | 55800 | 55600 | 3251 |