32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 190500 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 1012 |
| 3 | 20231121 | 190400 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 4 | 20231121 | 190300 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 5 | 20231121 | 190200 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 6 | 20231121 | 190100 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 7 | 20231121 | 190000 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 8 | 20231121 | 185900 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 9 | 20231121 | 185800 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 10 | 20231121 | 185700 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 11 | 20231121 | 185600 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 12 | 20231121 | 185500 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 13 | 20231121 | 185400 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 14 | 20231121 | 185300 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 15 | 20231121 | 185200 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 16 | 20231121 | 185100 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 17 | 20231121 | 185000 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 18 | 20231121 | 184900 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 19 | 20231121 | 184800 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 20 | 20231121 | 184700 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 21 | 20231121 | 184600 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 22 | 20231121 | 184500 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 23 | 20231121 | 184400 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 24 | 20231121 | 184300 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 25 | 20231121 | 184200 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 26 | 20231121 | 184100 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 27 | 20231121 | 184000 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 28 | 20231121 | 183900 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 29 | 20231121 | 183800 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 30 | 20231121 | 183700 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 31 | 20231121 | 183600 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 32 | 20231121 | 183500 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 1012 |
| 33 | 20231121 | 183400 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 34 | 20231121 | 183300 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 35 | 20231121 | 183200 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 36 | 20231121 | 183100 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 37 | 20231121 | 183000 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 38 | 20231121 | 182900 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 39 | 20231121 | 182800 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 40 | 20231121 | 182700 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 41 | 20231121 | 182600 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 42 | 20231121 | 182500 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 43 | 20231121 | 182400 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 44 | 20231121 | 182300 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 45 | 20231121 | 182200 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 46 | 20231121 | 182100 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 47 | 20231121 | 182000 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 48 | 20231121 | 181900 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 49 | 20231121 | 181800 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 50 | 20231121 | 181700 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 51 | 20231121 | 181600 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 52 | 20231121 | 181500 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 53 | 20231121 | 181400 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 54 | 20231121 | 181300 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 55 | 20231121 | 181200 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 56 | 20231121 | 181100 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 57 | 20231121 | 181000 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 58 | 20231121 | 180900 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 59 | 20231121 | 180800 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 60 | 20231121 | 180700 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 61 | 20231121 | 180600 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 62 | 20231121 | 180500 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 1012 |
| 63 | 20231121 | 180400 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 64 | 20231121 | 180300 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 65 | 20231121 | 180200 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 66 | 20231121 | 180100 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 67 | 20231121 | 180000 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 68 | 20231121 | 175900 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 69 | 20231121 | 175800 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 70 | 20231121 | 175700 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 71 | 20231121 | 175600 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 72 | 20231121 | 175500 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 73 | 20231121 | 175400 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 74 | 20231121 | 175300 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 75 | 20231121 | 175200 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 76 | 20231121 | 175100 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 77 | 20231121 | 175000 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 78 | 20231121 | 174900 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 79 | 20231121 | 174800 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 80 | 20231121 | 174700 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 81 | 20231121 | 174600 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 82 | 20231121 | 174500 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 83 | 20231121 | 174400 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 84 | 20231121 | 174300 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 85 | 20231121 | 174200 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 86 | 20231121 | 174100 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 87 | 20231121 | 174000 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 88 | 20231121 | 173900 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 89 | 20231121 | 173800 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 90 | 20231121 | 173700 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 91 | 20231121 | 173600 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 92 | 20231121 | 173500 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 1012 |
| 93 | 20231121 | 173400 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 94 | 20231121 | 173300 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 95 | 20231121 | 173200 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 96 | 20231121 | 173100 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 97 | 20231121 | 173000 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 98 | 20231121 | 172900 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 99 | 20231121 | 172800 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 100 | 20231121 | 172700 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 101 | 20231121 | 172600 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 102 | 20231121 | 172500 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 103 | 20231121 | 172400 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 104 | 20231121 | 172300 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 105 | 20231121 | 172200 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 106 | 20231121 | 172100 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 107 | 20231121 | 172000 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 108 | 20231121 | 171900 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 109 | 20231121 | 171800 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 110 | 20231121 | 171700 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 111 | 20231121 | 171600 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 112 | 20231121 | 171500 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 113 | 20231121 | 171400 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 114 | 20231121 | 171300 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 115 | 20231121 | 171200 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 116 | 20231121 | 171100 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 117 | 20231121 | 171000 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 118 | 20231121 | 170900 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 119 | 20231121 | 170800 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 120 | 20231121 | 170700 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 121 | 20231121 | 170600 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 122 | 20231121 | 170500 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 1012 |
| 123 | 20231121 | 170400 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 124 | 20231121 | 170300 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 125 | 20231121 | 170200 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 126 | 20231121 | 170100 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 127 | 20231121 | 170000 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 128 | 20231121 | 165900 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 129 | 20231121 | 165800 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 130 | 20231121 | 165700 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 131 | 20231121 | 165600 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 132 | 20231121 | 165500 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 133 | 20231121 | 165400 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 134 | 20231121 | 165300 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 135 | 20231121 | 165200 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 136 | 20231121 | 165100 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 137 | 20231121 | 165000 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 138 | 20231121 | 164900 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 139 | 20231121 | 164800 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 140 | 20231121 | 164700 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 141 | 20231121 | 164600 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 142 | 20231121 | 164500 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 143 | 20231121 | 164400 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 144 | 20231121 | 164300 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 145 | 20231121 | 164200 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 146 | 20231121 | 164100 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 147 | 20231121 | 164000 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 148 | 20231121 | 163900 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 149 | 20231121 | 163800 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 150 | 20231121 | 163700 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 151 | 20231121 | 163600 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 152 | 20231121 | 163500 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 1012 |
| 153 | 20231121 | 163400 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 154 | 20231121 | 163300 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 155 | 20231121 | 163200 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 156 | 20231121 | 163100 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 157 | 20231121 | 163000 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 158 | 20231121 | 162900 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 159 | 20231121 | 162800 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 160 | 20231121 | 162700 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 161 | 20231121 | 162600 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 162 | 20231121 | 162500 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 163 | 20231121 | 162400 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 164 | 20231121 | 162300 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 165 | 20231121 | 162200 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 166 | 20231121 | 162100 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 167 | 20231121 | 162000 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 168 | 20231121 | 161900 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 169 | 20231121 | 161800 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 170 | 20231121 | 161700 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 171 | 20231121 | 161600 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 172 | 20231121 | 161500 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 173 | 20231121 | 161400 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 174 | 20231121 | 161300 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 175 | 20231121 | 161200 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 176 | 20231121 | 161100 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 177 | 20231121 | 161000 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 178 | 20231121 | 160900 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 179 | 20231121 | 160800 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 180 | 20231121 | 160700 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 181 | 20231121 | 160600 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 182 | 20231121 | 160500 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 1012 |
| 183 | 20231121 | 160400 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 184 | 20231121 | 160300 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 185 | 20231121 | 160200 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 186 | 20231121 | 160100 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 187 | 20231121 | 160000 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 188 | 20231121 | 155900 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 189 | 20231121 | 155800 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 190 | 20231121 | 155700 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 191 | 20231121 | 155600 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 192 | 20231121 | 155500 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 193 | 20231121 | 155400 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 194 | 20231121 | 155300 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 195 | 20231121 | 155200 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 196 | 20231121 | 155100 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 197 | 20231121 | 155000 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 198 | 20231121 | 154900 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 199 | 20231121 | 154800 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 200 | 20231121 | 154700 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 201 | 20231121 | 154600 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 202 | 20231121 | 154500 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 203 | 20231121 | 154400 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 204 | 20231121 | 154300 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 205 | 20231121 | 154200 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 206 | 20231121 | 154100 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 207 | 20231121 | 154000 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 208 | 20231121 | 153900 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 209 | 20231121 | 153800 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 210 | 20231121 | 153700 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 211 | 20231121 | 153600 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 212 | 20231121 | 153500 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 1012 |
| 213 | 20231121 | 153400 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 214 | 20231121 | 153300 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 215 | 20231121 | 153200 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 216 | 20231121 | 153100 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 0 |
| 217 | 20231121 | 153000 | 3344105300 | 66400 | 66400 | 66400 | 66400 | 1012 |
| 218 | 20231121 | 152900 | 3276908500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 219 | 20231121 | 152800 | 3276908500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 220 | 20231121 | 152700 | 3276908500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 221 | 20231121 | 152600 | 3276908500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 222 | 20231121 | 152500 | 3276908500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 223 | 20231121 | 152400 | 3276908500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 224 | 20231121 | 152300 | 3276908500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 225 | 20231121 | 152200 | 3276908500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 226 | 20231121 | 152100 | 3276908500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 227 | 20231121 | 152000 | 3276908500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 228 | 20231121 | 151900 | 3276908500 | 66400 | 66400 | 66500 | 66400 | 29 |
| 229 | 20231121 | 151800 | 3274980600 | 66400 | 66500 | 66500 | 66400 | 54 |
| 230 | 20231121 | 151700 | 3271389700 | 66500 | 66400 | 66500 | 66400 | 47 |
| 231 | 20231121 | 151600 | 3268268300 | 66500 | 66400 | 66500 | 66400 | 96 |
| 232 | 20231121 | 151500 | 3261892300 | 66400 | 66300 | 66400 | 66300 | 188 |
| 233 | 20231121 | 151400 | 3249418800 | 66400 | 66400 | 66400 | 66300 | 260 |
| 234 | 20231121 | 151300 | 3232156000 | 66400 | 66400 | 66400 | 66400 | 60 |
| 235 | 20231121 | 151200 | 3228172000 | 66400 | 66400 | 66500 | 66400 | 101 |
| 236 | 20231121 | 151100 | 3221464700 | 66400 | 66300 | 66400 | 66300 | 198 |
| 237 | 20231121 | 151000 | 3208321500 | 66400 | 66300 | 66400 | 66300 | 240 |
| 238 | 20231121 | 150900 | 3192395000 | 66300 | 66300 | 66400 | 66300 | 443 |
| 239 | 20231121 | 150800 | 3163022400 | 66400 | 66400 | 66500 | 66400 | 134 |
| 240 | 20231121 | 150700 | 3154124000 | 66500 | 66400 | 66500 | 66400 | 53 |
| 241 | 20231121 | 150600 | 3150603600 | 66400 | 66400 | 66400 | 66400 | 80 |
| 242 | 20231121 | 150500 | 3145291600 | 66400 | 66400 | 66500 | 66400 | 231 |
| 243 | 20231121 | 150400 | 3129950600 | 66400 | 66400 | 66500 | 66400 | 52 |
| 244 | 20231121 | 150300 | 3126497400 | 66500 | 66400 | 66500 | 66400 | 48 |
| 245 | 20231121 | 150200 | 3123305800 | 66400 | 66500 | 66500 | 66400 | 259 |
| 246 | 20231121 | 150100 | 3106099700 | 66500 | 66500 | 66500 | 66500 | 122 |
| 247 | 20231121 | 150000 | 3097986700 | 66500 | 66500 | 66600 | 66500 | 58 |
| 248 | 20231121 | 145900 | 3094128600 | 66500 | 66600 | 66600 | 66500 | 1239 |
| 249 | 20231121 | 145800 | 3011720300 | 66600 | 66600 | 66600 | 66600 | 94 |
| 250 | 20231121 | 145700 | 3005459900 | 66600 | 66600 | 66600 | 66600 | 84 |
| 251 | 20231121 | 145600 | 2999865500 | 66600 | 66600 | 66600 | 66600 | 51 |
| 252 | 20231121 | 145500 | 2996468900 | 66600 | 66600 | 66700 | 66600 | 104 |
| 253 | 20231121 | 145400 | 2989542400 | 66600 | 66600 | 66700 | 66600 | 89 |
| 254 | 20231121 | 145300 | 2983614100 | 66700 | 66600 | 66700 | 66600 | 242 |
| 255 | 20231121 | 145200 | 2967496700 | 66600 | 66600 | 66700 | 66600 | 111 |
| 256 | 20231121 | 145100 | 2960102900 | 66600 | 66600 | 66600 | 66600 | 83 |
| 257 | 20231121 | 145000 | 2954575100 | 66600 | 66700 | 66700 | 66600 | 97 |
| 258 | 20231121 | 144900 | 2948110400 | 66700 | 66600 | 66700 | 66600 | 110 |
| 259 | 20231121 | 144800 | 2940779600 | 66600 | 66600 | 66600 | 66500 | 81 |
| 260 | 20231121 | 144700 | 2935385100 | 66600 | 66600 | 66600 | 66600 | 301 |
| 261 | 20231121 | 144600 | 2915338500 | 66600 | 66700 | 66700 | 66600 | 208 |
| 262 | 20231121 | 144500 | 2901474900 | 66700 | 66700 | 66800 | 66700 | 418 |
| 263 | 20231121 | 144400 | 2873592500 | 66800 | 66800 | 66800 | 66800 | 10 |
| 264 | 20231121 | 144300 | 2872924500 | 66800 | 66800 | 66800 | 66800 | 117 |
| 265 | 20231121 | 144200 | 2865108900 | 66900 | 66900 | 66900 | 66900 | 294 |
| 266 | 20231121 | 144100 | 2845440300 | 67000 | 67000 | 67000 | 67000 | 12 |
| 267 | 20231121 | 144000 | 2844636300 | 67000 | 67000 | 67000 | 67000 | 3 |
| 268 | 20231121 | 143900 | 2844435300 | 67000 | 66900 | 67000 | 66900 | 321 |
| 269 | 20231121 | 143800 | 2822955400 | 66900 | 67000 | 67000 | 66900 | 45 |
| 270 | 20231121 | 143700 | 2819940500 | 67000 | 67000 | 67000 | 67000 | 1 |
| 271 | 20231121 | 143600 | 2819873500 | 67000 | 66900 | 67000 | 66900 | 110 |
| 272 | 20231121 | 143500 | 2812513600 | 67000 | 67100 | 67100 | 67000 | 34 |
| 273 | 20231121 | 143400 | 2810233700 | 67100 | 67100 | 67100 | 67100 | 24 |
| 274 | 20231121 | 143300 | 2808623300 | 66900 | 66900 | 66900 | 66900 | 7 |
| 275 | 20231121 | 143200 | 2808155000 | 66900 | 67200 | 67200 | 66900 | 543 |
| 276 | 20231121 | 143100 | 2771790400 | 67200 | 67200 | 67200 | 67200 | 29 |
| 277 | 20231121 | 143000 | 2769841600 | 67000 | 67100 | 67100 | 67000 | 52 |
| 278 | 20231121 | 142900 | 2766352600 | 67200 | 67000 | 67200 | 67000 | 9 |
| 279 | 20231121 | 142800 | 2765748400 | 67100 | 67100 | 67100 | 67000 | 383 |
| 280 | 20231121 | 142700 | 2740078200 | 67100 | 67000 | 67300 | 67000 | 58 |
| 281 | 20231121 | 142600 | 2736181400 | 67000 | 67000 | 67000 | 67000 | 19 |
| 282 | 20231121 | 142500 | 2734908400 | 67000 | 67200 | 67200 | 67000 | 74 |
| 283 | 20231121 | 142400 | 2729944600 | 67300 | 67300 | 67300 | 67300 | 0 |
| 284 | 20231121 | 142300 | 2729944600 | 67300 | 67200 | 67300 | 67200 | 52 |
| 285 | 20231121 | 142200 | 2726447100 | 67200 | 67200 | 67200 | 67200 | 10 |
| 286 | 20231121 | 142100 | 2725775100 | 67200 | 67200 | 67200 | 67200 | 25 |
| 287 | 20231121 | 142000 | 2724095100 | 67200 | 67200 | 67200 | 67200 | 1 |
| 288 | 20231121 | 141900 | 2724027900 | 67200 | 67300 | 67300 | 67200 | 13 |
| 289 | 20231121 | 141800 | 2723153200 | 67300 | 67200 | 67300 | 67200 | 13 |
| 290 | 20231121 | 141700 | 2722278700 | 67100 | 67000 | 67100 | 67000 | 38 |
| 291 | 20231121 | 141600 | 2719730900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 292 | 20231121 | 141500 | 2719730900 | 67000 | 67000 | 67000 | 67000 | 20 |
| 293 | 20231121 | 141400 | 2718390900 | 67000 | 67200 | 67200 | 67000 | 112 |
| 294 | 20231121 | 141300 | 2710885300 | 67200 | 67100 | 67200 | 67100 | 34 |
| 295 | 20231121 | 141200 | 2708602300 | 67100 | 67100 | 67100 | 67100 | 13 |
| 296 | 20231121 | 141100 | 2707730000 | 67100 | 67100 | 67100 | 67100 | 20 |
| 297 | 20231121 | 141000 | 2706388000 | 67100 | 67200 | 67200 | 67100 | 16 |
| 298 | 20231121 | 140900 | 2705314300 | 67200 | 67100 | 67200 | 67100 | 69 |
| 299 | 20231121 | 140800 | 2700678300 | 67100 | 67100 | 67100 | 67100 | 2 |
| 300 | 20231121 | 140700 | 2700544100 | 67100 | 67100 | 67100 | 67100 | 23 |
| 301 | 20231121 | 140600 | 2699000800 | 67100 | 67100 | 67100 | 67100 | 0 |
| 302 | 20231121 | 140500 | 2699000800 | 67100 | 67100 | 67100 | 67100 | 12 |
| 303 | 20231121 | 140400 | 2698195600 | 67100 | 67100 | 67100 | 67100 | 20 |
| 304 | 20231121 | 140300 | 2696853600 | 67100 | 67000 | 67100 | 67000 | 12 |
| 305 | 20231121 | 140200 | 2696048500 | 67000 | 67000 | 67100 | 67000 | 4 |
| 306 | 20231121 | 140100 | 2695780400 | 67000 | 67000 | 67000 | 67000 | 15 |
| 307 | 20231121 | 140000 | 2694775400 | 67000 | 67000 | 67000 | 67000 | 43 |
| 308 | 20231121 | 135900 | 2691894400 | 67000 | 67000 | 67000 | 67000 | 26 |
| 309 | 20231121 | 135800 | 2690152400 | 67000 | 67000 | 67000 | 67000 | 8 |
| 310 | 20231121 | 135700 | 2689616400 | 67000 | 67000 | 67000 | 67000 | 11 |
| 311 | 20231121 | 135600 | 2688879400 | 67000 | 66900 | 67000 | 66900 | 134 |
| 312 | 20231121 | 135500 | 2679901600 | 66900 | 66900 | 66900 | 66900 | 5 |
| 313 | 20231121 | 135400 | 2679567100 | 66900 | 66800 | 66900 | 66800 | 17 |
| 314 | 20231121 | 135300 | 2678430900 | 66900 | 66900 | 66900 | 66900 | 62 |
| 315 | 20231121 | 135200 | 2674283100 | 66900 | 66900 | 67000 | 66900 | 44 |
| 316 | 20231121 | 135100 | 2671337500 | 66900 | 67100 | 67100 | 66900 | 876 |
| 317 | 20231121 | 135000 | 2612599500 | 67100 | 67100 | 67100 | 67100 | 0 |
| 318 | 20231121 | 134900 | 2612599500 | 67100 | 67100 | 67100 | 67100 | 2 |
| 319 | 20231121 | 134800 | 2612465300 | 67200 | 67300 | 67300 | 67200 | 117 |
| 320 | 20231121 | 134700 | 2604601900 | 67300 | 67300 | 67300 | 67200 | 25 |
| 321 | 20231121 | 134600 | 2602920600 | 67200 | 67200 | 67200 | 67200 | 23 |
| 322 | 20231121 | 134500 | 2601375000 | 67200 | 67200 | 67200 | 67200 | 25 |
| 323 | 20231121 | 134400 | 2599695000 | 67200 | 67200 | 67200 | 67200 | 8 |
| 324 | 20231121 | 134300 | 2599157400 | 67400 | 67400 | 67400 | 67400 | 151 |
| 325 | 20231121 | 134200 | 2588980000 | 67400 | 67300 | 67400 | 67200 | 149 |
| 326 | 20231121 | 134100 | 2578966100 | 67400 | 67400 | 67400 | 67400 | 0 |
| 327 | 20231121 | 134000 | 2578966100 | 67400 | 67200 | 67400 | 67200 | 32 |
| 328 | 20231121 | 133900 | 2576814500 | 67200 | 67500 | 67500 | 67200 | 54 |
| 329 | 20231121 | 133800 | 2573177700 | 67500 | 67200 | 67500 | 67200 | 79 |
| 330 | 20231121 | 133700 | 2567853400 | 67200 | 67100 | 67200 | 67100 | 48 |
| 331 | 20231121 | 133600 | 2564628800 | 67200 | 67200 | 67200 | 67100 | 620 |
| 332 | 20231121 | 133500 | 2523014800 | 67200 | 67400 | 67400 | 67200 | 334 |
| 333 | 20231121 | 133400 | 2500541900 | 67500 | 67500 | 67500 | 67400 | 180 |
| 334 | 20231121 | 133300 | 2488402600 | 67700 | 67600 | 67700 | 67500 | 267 |
| 335 | 20231121 | 133200 | 2470369600 | 67700 | 67700 | 67700 | 67700 | 143 |
| 336 | 20231121 | 133100 | 2460688500 | 67800 | 67900 | 67900 | 67800 | 31 |
| 337 | 20231121 | 133000 | 2458584700 | 67900 | 68000 | 68000 | 67800 | 1626 |
| 338 | 20231121 | 132900 | 2348128300 | 68000 | 67900 | 68000 | 67900 | 513 |
| 339 | 20231121 | 132800 | 2313293500 | 67800 | 67600 | 67800 | 67600 | 875 |
| 340 | 20231121 | 132700 | 2254036300 | 67600 | 67700 | 67700 | 67600 | 175 |
| 341 | 20231121 | 132600 | 2242199000 | 67600 | 67600 | 67600 | 67500 | 86 |
| 342 | 20231121 | 132500 | 2236386700 | 67600 | 67600 | 67700 | 67600 | 112 |
| 343 | 20231121 | 132400 | 2228815100 | 67600 | 67500 | 67700 | 67500 | 1578 |
| 344 | 20231121 | 132300 | 2122246000 | 67400 | 67400 | 67400 | 67400 | 1151 |
| 345 | 20231121 | 132200 | 2044668600 | 67300 | 67300 | 67300 | 67300 | 111 |
| 346 | 20231121 | 132100 | 2037198300 | 67300 | 67300 | 67300 | 67300 | 104 |
| 347 | 20231121 | 132000 | 2030199100 | 67400 | 67400 | 67400 | 67400 | 82 |
| 348 | 20231121 | 131900 | 2024672300 | 67300 | 67300 | 67300 | 67200 | 227 |
| 349 | 20231121 | 131800 | 2009395300 | 67200 | 67200 | 67200 | 67200 | 0 |
| 350 | 20231121 | 131700 | 2009395300 | 67200 | 67300 | 67300 | 67200 | 429 |
| 351 | 20231121 | 131600 | 1980526700 | 67400 | 67400 | 67400 | 67400 | 7 |
| 352 | 20231121 | 131500 | 1980054900 | 67400 | 67300 | 67400 | 67300 | 230 |
| 353 | 20231121 | 131400 | 1964575000 | 67300 | 67200 | 67300 | 67200 | 47 |
| 354 | 20231121 | 131300 | 1961416000 | 67300 | 67300 | 67300 | 67300 | 126 |
| 355 | 20231121 | 131200 | 1952936200 | 67200 | 67000 | 67200 | 67000 | 550 |
| 356 | 20231121 | 131100 | 1916003700 | 67000 | 67000 | 67100 | 67000 | 58 |
| 357 | 20231121 | 131000 | 1912115700 | 67000 | 66700 | 67000 | 66700 | 1536 |
| 358 | 20231121 | 130900 | 1809313200 | 66700 | 66700 | 66700 | 66700 | 25 |
| 359 | 20231121 | 130800 | 1807645700 | 66700 | 66700 | 66800 | 66700 | 143 |
| 360 | 20231121 | 130700 | 1798097600 | 66700 | 66700 | 66700 | 66700 | 10 |
| 361 | 20231121 | 130600 | 1797430600 | 66700 | 66700 | 66700 | 66700 | 126 |
| 362 | 20231121 | 130500 | 1789026400 | 66800 | 66800 | 66800 | 66800 | 22 |
| 363 | 20231121 | 130400 | 1787556800 | 66800 | 66800 | 66800 | 66800 | 15 |
| 364 | 20231121 | 130300 | 1786554800 | 66800 | 66800 | 66800 | 66800 | 4 |
| 365 | 20231121 | 130200 | 1786287600 | 66700 | 66800 | 66800 | 66700 | 50 |
| 366 | 20231121 | 130100 | 1782951600 | 66800 | 66700 | 66800 | 66700 | 23 |
| 367 | 20231121 | 130000 | 1781415400 | 66700 | 66700 | 66700 | 66700 | 0 |
| 368 | 20231121 | 125900 | 1781415400 | 66700 | 66700 | 66700 | 66700 | 0 |
| 369 | 20231121 | 125800 | 1781415400 | 66700 | 66800 | 66800 | 66700 | 73 |
| 370 | 20231121 | 125700 | 1776540000 | 66800 | 66800 | 66800 | 66800 | 110 |
| 371 | 20231121 | 125600 | 1769192000 | 66800 | 66800 | 66800 | 66800 | 126 |
| 372 | 20231121 | 125500 | 1760775200 | 66800 | 66800 | 66800 | 66800 | 14 |
| 373 | 20231121 | 125400 | 1759840000 | 66800 | 66900 | 66900 | 66800 | 156 |
| 374 | 20231121 | 125300 | 1749411700 | 66900 | 66900 | 66900 | 66900 | 12 |
| 375 | 20231121 | 125200 | 1748608900 | 66900 | 66900 | 66900 | 66900 | 1 |
| 376 | 20231121 | 125100 | 1748542000 | 66900 | 66900 | 66900 | 66900 | 40 |
| 377 | 20231121 | 125000 | 1745866000 | 66900 | 66800 | 66900 | 66800 | 11 |
| 378 | 20231121 | 124900 | 1745130200 | 66900 | 66800 | 66900 | 66800 | 368 |
| 379 | 20231121 | 124800 | 1720512200 | 66900 | 66500 | 66900 | 66500 | 1262 |
| 380 | 20231121 | 124700 | 1636329400 | 66500 | 66500 | 66500 | 66500 | 30 |
| 381 | 20231121 | 124600 | 1634334400 | 66500 | 66500 | 66500 | 66500 | 47 |
| 382 | 20231121 | 124500 | 1631208900 | 66500 | 66600 | 66600 | 66500 | 593 |
| 383 | 20231121 | 124400 | 1591730500 | 66600 | 66600 | 66600 | 66600 | 20 |
| 384 | 20231121 | 124300 | 1590398500 | 66500 | 66500 | 66600 | 66500 | 35 |
| 385 | 20231121 | 124200 | 1588070900 | 66500 | 66500 | 66500 | 66500 | 0 |
| 386 | 20231121 | 124100 | 1588070900 | 66500 | 66500 | 66500 | 66500 | 119 |
| 387 | 20231121 | 124000 | 1580157400 | 66500 | 66500 | 66500 | 66500 | 5 |
| 388 | 20231121 | 123900 | 1579824900 | 66500 | 66500 | 66500 | 66500 | 38 |
| 389 | 20231121 | 123800 | 1577297900 | 66500 | 66500 | 66500 | 66500 | 10 |
| 390 | 20231121 | 123700 | 1576632900 | 66500 | 66500 | 66500 | 66500 | 28 |
| 391 | 20231121 | 123600 | 1574770900 | 66500 | 66500 | 66500 | 66500 | 1 |
| 392 | 20231121 | 123500 | 1574704400 | 66500 | 66500 | 66500 | 66400 | 22 |
| 393 | 20231121 | 123400 | 1573242100 | 66500 | 66500 | 66500 | 66400 | 16 |
| 394 | 20231121 | 123300 | 1572179400 | 66500 | 66500 | 66500 | 66500 | 1 |
| 395 | 20231121 | 123200 | 1572112900 | 66500 | 66500 | 66500 | 66500 | 0 |
| 396 | 20231121 | 123100 | 1572112900 | 66500 | 66500 | 66500 | 66500 | 4 |
| 397 | 20231121 | 123000 | 1571846900 | 66500 | 66500 | 66500 | 66500 | 32 |
| 398 | 20231121 | 122900 | 1569718900 | 66500 | 66500 | 66500 | 66400 | 51 |
| 399 | 20231121 | 122800 | 1566327500 | 66500 | 66500 | 66500 | 66500 | 0 |
| 400 | 20231121 | 122700 | 1566327500 | 66500 | 66500 | 66500 | 66500 | 20 |
| 401 | 20231121 | 122600 | 1564997500 | 66500 | 66500 | 66500 | 66500 | 34 |
| 402 | 20231121 | 122500 | 1562736500 | 66500 | 66500 | 66500 | 66500 | 19 |
| 403 | 20231121 | 122400 | 1561473000 | 66500 | 66500 | 66500 | 66500 | 22 |
| 404 | 20231121 | 122300 | 1560010000 | 66400 | 66400 | 66400 | 66400 | 10 |
| 405 | 20231121 | 122200 | 1559346000 | 66300 | 66300 | 66300 | 66300 | 5 |
| 406 | 20231121 | 122100 | 1559014500 | 66200 | 66200 | 66200 | 66200 | 88 |
| 407 | 20231121 | 122000 | 1553188900 | 66100 | 66100 | 66100 | 66100 | 4 |
| 408 | 20231121 | 121900 | 1552924500 | 66200 | 66200 | 66200 | 66200 | 0 |
| 409 | 20231121 | 121800 | 1552924500 | 66200 | 66200 | 66200 | 66200 | 12 |
| 410 | 20231121 | 121700 | 1552130100 | 66200 | 66300 | 66300 | 66200 | 529 |
| 411 | 20231121 | 121600 | 1517070200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 412 | 20231121 | 121500 | 1517070200 | 66200 | 66200 | 66200 | 66200 | 142 |
| 413 | 20231121 | 121400 | 1507669800 | 66200 | 66200 | 66200 | 66200 | 0 |
| 414 | 20231121 | 121300 | 1507669800 | 66200 | 66200 | 66200 | 66200 | 66 |
| 415 | 20231121 | 121200 | 1503300600 | 66200 | 66200 | 66200 | 66200 | 8 |
| 416 | 20231121 | 121100 | 1502771000 | 66200 | 66200 | 66200 | 66200 | 301 |
| 417 | 20231121 | 121000 | 1482844800 | 66200 | 66200 | 66200 | 66200 | 302 |
| 418 | 20231121 | 120900 | 1462852400 | 66200 | 66200 | 66200 | 66200 | 0 |
| 419 | 20231121 | 120800 | 1462852400 | 66200 | 66200 | 66200 | 66100 | 77 |
| 420 | 20231121 | 120700 | 1457755500 | 66200 | 66100 | 66200 | 66100 | 406 |
| 421 | 20231121 | 120600 | 1430878800 | 66200 | 66200 | 66200 | 66200 | 0 |
| 422 | 20231121 | 120500 | 1430878800 | 66200 | 66200 | 66200 | 66200 | 0 |
| 423 | 20231121 | 120400 | 1430878800 | 66200 | 66200 | 66200 | 66200 | 251 |
| 424 | 20231121 | 120300 | 1414262600 | 66200 | 66200 | 66200 | 66200 | 11 |
| 425 | 20231121 | 120200 | 1413534400 | 66000 | 66200 | 66200 | 66000 | 391 |
| 426 | 20231121 | 120100 | 1387707600 | 66200 | 66200 | 66200 | 66200 | 2 |
| 427 | 20231121 | 120000 | 1387575200 | 66200 | 66100 | 66200 | 66100 | 27 |
| 428 | 20231121 | 115900 | 1385790300 | 66100 | 66200 | 66200 | 66100 | 11 |
| 429 | 20231121 | 115800 | 1385063100 | 66200 | 66200 | 66200 | 66200 | 0 |
| 430 | 20231121 | 115700 | 1385063100 | 66200 | 66200 | 66200 | 66200 | 1 |
| 431 | 20231121 | 115600 | 1384996900 | 66200 | 66200 | 66200 | 66200 | 4 |
| 432 | 20231121 | 115500 | 1384732100 | 66100 | 66000 | 66100 | 66000 | 11 |
| 433 | 20231121 | 115400 | 1384005100 | 66000 | 66000 | 66000 | 66000 | 11 |
| 434 | 20231121 | 115300 | 1383279100 | 66000 | 66200 | 66200 | 66000 | 302 |
| 435 | 20231121 | 115200 | 1363287000 | 66200 | 66200 | 66200 | 66200 | 3 |
| 436 | 20231121 | 115100 | 1363088400 | 66200 | 66200 | 66200 | 66200 | 0 |
| 437 | 20231121 | 115000 | 1363088400 | 66200 | 66200 | 66200 | 66200 | 0 |
| 438 | 20231121 | 114900 | 1363088400 | 66200 | 66200 | 66200 | 66200 | 0 |
| 439 | 20231121 | 114800 | 1363088400 | 66200 | 66200 | 66200 | 66100 | 12 |
| 440 | 20231121 | 114700 | 1362295000 | 66100 | 66000 | 66100 | 65800 | 801 |
| 441 | 20231121 | 114600 | 1309544700 | 66200 | 66200 | 66200 | 66200 | 0 |
| 442 | 20231121 | 114500 | 1309544700 | 66200 | 66000 | 66200 | 66000 | 3 |
| 443 | 20231121 | 114400 | 1309346500 | 66000 | 66000 | 66000 | 66000 | 27 |
| 444 | 20231121 | 114300 | 1307564500 | 66000 | 66000 | 66000 | 66000 | 80 |
| 445 | 20231121 | 114200 | 1302284500 | 66000 | 66000 | 66000 | 66000 | 5 |
| 446 | 20231121 | 114100 | 1301954500 | 66000 | 66000 | 66000 | 65900 | 96 |
| 447 | 20231121 | 114000 | 1295626500 | 66000 | 66000 | 66000 | 66000 | 17 |
| 448 | 20231121 | 113900 | 1294504500 | 66000 | 66000 | 66000 | 65900 | 106 |
| 449 | 20231121 | 113800 | 1287518000 | 66000 | 66000 | 66000 | 66000 | 114 |
| 450 | 20231121 | 113700 | 1279994000 | 66200 | 66200 | 66200 | 66100 | 27 |
| 451 | 20231121 | 113600 | 1278207600 | 66000 | 66000 | 66000 | 66000 | 28 |
| 452 | 20231121 | 113500 | 1276359600 | 66300 | 66300 | 66300 | 66300 | 0 |
| 453 | 20231121 | 113400 | 1276359600 | 66300 | 66300 | 66300 | 66300 | 1 |
| 454 | 20231121 | 113300 | 1276293300 | 66300 | 66300 | 66300 | 66300 | 30 |
| 455 | 20231121 | 113200 | 1274304300 | 66200 | 66200 | 66300 | 66100 | 62 |
| 456 | 20231121 | 113100 | 1270203300 | 66200 | 66200 | 66200 | 66200 | 32 |
| 457 | 20231121 | 113000 | 1268084900 | 66200 | 66200 | 66200 | 66200 | 1 |
| 458 | 20231121 | 112900 | 1268018700 | 66100 | 66100 | 66100 | 66100 | 0 |
| 459 | 20231121 | 112800 | 1268018700 | 66100 | 66100 | 66100 | 66100 | 2 |
| 460 | 20231121 | 112700 | 1267886500 | 66000 | 66000 | 66000 | 66000 | 0 |
| 461 | 20231121 | 112600 | 1267886500 | 66000 | 66000 | 66000 | 66000 | 26 |
| 462 | 20231121 | 112500 | 1266170500 | 66000 | 66000 | 66000 | 66000 | 112 |
| 463 | 20231121 | 112400 | 1258778500 | 65900 | 66000 | 66000 | 65900 | 12 |
| 464 | 20231121 | 112300 | 1257986700 | 66000 | 65900 | 66000 | 65900 | 313 |
| 465 | 20231121 | 112200 | 1237358700 | 65900 | 65900 | 65900 | 65900 | 0 |
| 466 | 20231121 | 112100 | 1237358700 | 65900 | 65900 | 65900 | 65900 | 8 |
| 467 | 20231121 | 112000 | 1236831500 | 65900 | 65900 | 65900 | 65900 | 12 |
| 468 | 20231121 | 111900 | 1236040700 | 65900 | 66000 | 66000 | 65900 | 9 |
| 469 | 20231121 | 111800 | 1235446900 | 65900 | 66000 | 66000 | 65900 | 52 |
| 470 | 20231121 | 111700 | 1232019900 | 66000 | 66000 | 66200 | 66000 | 313 |
| 471 | 20231121 | 111600 | 1211361500 | 66000 | 66000 | 66000 | 66000 | 3 |
| 472 | 20231121 | 111500 | 1211163500 | 66100 | 66100 | 66200 | 66100 | 214 |
| 473 | 20231121 | 111400 | 1197017100 | 66200 | 66200 | 66200 | 66200 | 12 |
| 474 | 20231121 | 111300 | 1196222700 | 66100 | 66100 | 66100 | 66100 | 10 |
| 475 | 20231121 | 111200 | 1195561700 | 66100 | 66100 | 66100 | 66100 | 0 |
| 476 | 20231121 | 111100 | 1195561700 | 66100 | 66100 | 66100 | 66100 | 10 |
| 477 | 20231121 | 111000 | 1194900700 | 66200 | 66200 | 66200 | 66200 | 10 |
| 478 | 20231121 | 110900 | 1194238700 | 66200 | 66200 | 66200 | 66200 | 0 |
| 479 | 20231121 | 110800 | 1194238700 | 66200 | 66100 | 66200 | 66100 | 23 |
| 480 | 20231121 | 110700 | 1192717800 | 66200 | 66200 | 66200 | 66200 | 1 |
| 481 | 20231121 | 110600 | 1192651600 | 66100 | 66100 | 66100 | 66100 | 13 |
| 482 | 20231121 | 110500 | 1191792300 | 66100 | 66100 | 66100 | 66100 | 14 |
| 483 | 20231121 | 110400 | 1190866900 | 66000 | 66000 | 66000 | 66000 | 46 |
| 484 | 20231121 | 110300 | 1187830900 | 66000 | 66000 | 66000 | 66000 | 25 |
| 485 | 20231121 | 110200 | 1186180900 | 66000 | 66000 | 66000 | 66000 | 12 |
| 486 | 20231121 | 110100 | 1185388900 | 66000 | 66100 | 66100 | 66000 | 63 |
| 487 | 20231121 | 110000 | 1181228500 | 66100 | 66100 | 66100 | 66100 | 3 |
| 488 | 20231121 | 105900 | 1181030200 | 66000 | 66000 | 66000 | 66000 | 80 |
| 489 | 20231121 | 105800 | 1175750200 | 66100 | 66100 | 66100 | 66100 | 1 |
| 490 | 20231121 | 105700 | 1175684100 | 66100 | 66200 | 66200 | 66100 | 32 |
| 491 | 20231121 | 105600 | 1173568500 | 66200 | 66200 | 66200 | 66200 | 36 |
| 492 | 20231121 | 105500 | 1171185300 | 66300 | 66200 | 66300 | 66200 | 2 |
| 493 | 20231121 | 105400 | 1171052800 | 66000 | 66100 | 66100 | 66000 | 100 |
| 494 | 20231121 | 105300 | 1164451000 | 66300 | 66100 | 66300 | 66100 | 20 |
| 495 | 20231121 | 105200 | 1163126000 | 66100 | 66100 | 66300 | 66100 | 55 |
| 496 | 20231121 | 105100 | 1159488100 | 66200 | 66200 | 66200 | 66200 | 2 |
| 497 | 20231121 | 105000 | 1159355700 | 66200 | 66200 | 66200 | 66000 | 18 |
| 498 | 20231121 | 104900 | 1158165500 | 66200 | 66200 | 66200 | 66200 | 152 |
| 499 | 20231121 | 104800 | 1148103100 | 66200 | 66200 | 66200 | 66000 | 60 |
| 500 | 20231121 | 104700 | 1144134600 | 66200 | 66000 | 66200 | 66000 | 319 |
| 501 | 20231121 | 104600 | 1123078700 | 66100 | 66100 | 66100 | 66100 | 0 |
| 502 | 20231121 | 104500 | 1123078700 | 66100 | 66100 | 66100 | 66100 | 22 |
| 503 | 20231121 | 104400 | 1121624500 | 66100 | 66100 | 66100 | 66100 | 3 |
| 504 | 20231121 | 104300 | 1121426200 | 66100 | 66100 | 66100 | 66100 | 8 |
| 505 | 20231121 | 104200 | 1120897400 | 66100 | 66100 | 66100 | 66100 | 0 |
| 506 | 20231121 | 104100 | 1120897400 | 66100 | 66100 | 66100 | 66100 | 121 |
| 507 | 20231121 | 104000 | 1112899300 | 66100 | 66300 | 66300 | 66100 | 10 |
| 508 | 20231121 | 103900 | 1112236500 | 66300 | 66200 | 66300 | 66200 | 47 |
| 509 | 20231121 | 103800 | 1109123900 | 66300 | 66300 | 66300 | 66200 | 15 |
| 510 | 20231121 | 103700 | 1108129500 | 66300 | 66200 | 66300 | 66100 | 161 |
| 511 | 20231121 | 103600 | 1097481400 | 66200 | 66200 | 66200 | 66200 | 17 |
| 512 | 20231121 | 103500 | 1096356000 | 66300 | 66300 | 66300 | 66300 | 0 |
| 513 | 20231121 | 103400 | 1096356000 | 66300 | 66300 | 66300 | 66200 | 49 |
| 514 | 20231121 | 103300 | 1093107700 | 66300 | 66300 | 66400 | 66300 | 79 |
| 515 | 20231121 | 103200 | 1087869700 | 66400 | 66500 | 66500 | 66400 | 3 |
| 516 | 20231121 | 103100 | 1087670300 | 66500 | 66500 | 66500 | 66500 | 50 |
| 517 | 20231121 | 103000 | 1084345300 | 66600 | 66600 | 66600 | 66400 | 33 |
| 518 | 20231121 | 102900 | 1082153500 | 66600 | 66600 | 66600 | 66600 | 1 |
| 519 | 20231121 | 102800 | 1082086900 | 66400 | 66400 | 66400 | 66400 | 207 |
| 520 | 20231121 | 102700 | 1068342100 | 66400 | 66500 | 66500 | 66400 | 146 |
| 521 | 20231121 | 102600 | 1058645200 | 66500 | 66600 | 66600 | 66500 | 5 |
| 522 | 20231121 | 102500 | 1058312400 | 66600 | 66600 | 66600 | 66600 | 145 |
| 523 | 20231121 | 102400 | 1048655400 | 66600 | 66600 | 66600 | 66600 | 10 |
| 524 | 20231121 | 102300 | 1047989400 | 66700 | 66600 | 66700 | 66200 | 205 |
| 525 | 20231121 | 102200 | 1034363800 | 66700 | 66600 | 66700 | 66600 | 20 |
| 526 | 20231121 | 102100 | 1033030200 | 66600 | 66600 | 66600 | 66600 | 129 |
| 527 | 20231121 | 102000 | 1024438800 | 66700 | 66500 | 66700 | 66400 | 91 |
| 528 | 20231121 | 101900 | 1018371900 | 66400 | 66500 | 66500 | 66300 | 112 |
| 529 | 20231121 | 101800 | 1010927900 | 66800 | 66800 | 66800 | 66800 | 267 |
| 530 | 20231121 | 101700 | 993092300 | 66600 | 66500 | 66700 | 66500 | 758 |
| 531 | 20231121 | 101600 | 942624100 | 66500 | 66500 | 66500 | 66500 | 46 |
| 532 | 20231121 | 101500 | 939565100 | 66400 | 66200 | 66400 | 66200 | 341 |
| 533 | 20231121 | 101400 | 916932900 | 66300 | 66300 | 66300 | 66300 | 115 |
| 534 | 20231121 | 101300 | 909308400 | 66200 | 66200 | 66300 | 66200 | 102 |
| 535 | 20231121 | 101200 | 902546100 | 66200 | 66100 | 66200 | 66100 | 63 |
| 536 | 20231121 | 101100 | 898376800 | 66100 | 66100 | 66100 | 66100 | 123 |
| 537 | 20231121 | 101000 | 890246500 | 66100 | 65900 | 66100 | 65600 | 425 |
| 538 | 20231121 | 100900 | 862268300 | 66000 | 65700 | 66000 | 65700 | 95 |
| 539 | 20231121 | 100800 | 856009500 | 65900 | 65600 | 65900 | 65600 | 191 |
| 540 | 20231121 | 100700 | 843479600 | 65600 | 65900 | 65900 | 65600 | 217 |
| 541 | 20231121 | 100600 | 829221900 | 65800 | 66000 | 66000 | 65800 | 27 |
| 542 | 20231121 | 100500 | 827441000 | 66000 | 65900 | 66000 | 65600 | 287 |
| 543 | 20231121 | 100400 | 808558800 | 65900 | 65900 | 65900 | 65900 | 11 |
| 544 | 20231121 | 100300 | 807833900 | 65800 | 66000 | 66000 | 65800 | 91 |
| 545 | 20231121 | 100200 | 801845900 | 65800 | 65700 | 65800 | 65700 | 326 |
| 546 | 20231121 | 100100 | 780416200 | 65700 | 65700 | 65700 | 65700 | 25 |
| 547 | 20231121 | 100000 | 778773700 | 65700 | 65700 | 65700 | 65600 | 236 |
| 548 | 20231121 | 095900 | 763275000 | 65800 | 65700 | 65800 | 65700 | 36 |
| 549 | 20231121 | 095800 | 760909700 | 65700 | 65800 | 65800 | 65700 | 315 |
| 550 | 20231121 | 095700 | 740199500 | 65800 | 65700 | 65800 | 65700 | 47 |
| 551 | 20231121 | 095600 | 737108500 | 65800 | 65800 | 65800 | 65800 | 226 |
| 552 | 20231121 | 095500 | 722237700 | 65800 | 65800 | 65900 | 65800 | 8 |
| 553 | 20231121 | 095400 | 721711200 | 65800 | 65900 | 65900 | 65800 | 102 |
| 554 | 20231121 | 095300 | 714998000 | 65900 | 65800 | 65900 | 65800 | 41 |
| 555 | 20231121 | 095200 | 712299200 | 65700 | 65700 | 65700 | 65700 | 37 |
| 556 | 20231121 | 095100 | 709868300 | 65700 | 65900 | 66000 | 65700 | 805 |
| 557 | 20231121 | 095000 | 656857200 | 65900 | 65900 | 66000 | 65900 | 175 |
| 558 | 20231121 | 094900 | 645323900 | 65900 | 66000 | 66000 | 65900 | 43 |
| 559 | 20231121 | 094800 | 642489300 | 66000 | 65900 | 66000 | 65900 | 45 |
| 560 | 20231121 | 094700 | 639520900 | 65900 | 65900 | 65900 | 65900 | 56 |
| 561 | 20231121 | 094600 | 635830500 | 65900 | 66000 | 66000 | 65900 | 302 |
| 562 | 20231121 | 094500 | 615928200 | 66100 | 66100 | 66100 | 66100 | 0 |
| 563 | 20231121 | 094400 | 615928200 | 66100 | 65900 | 66100 | 65900 | 201 |
| 564 | 20231121 | 094300 | 602679000 | 65900 | 66100 | 66100 | 65900 | 199 |
| 565 | 20231121 | 094200 | 589547400 | 66100 | 66000 | 66100 | 66000 | 53 |
| 566 | 20231121 | 094100 | 586046900 | 66000 | 66000 | 66000 | 65900 | 276 |
| 567 | 20231121 | 094000 | 567835000 | 66000 | 66000 | 66000 | 65900 | 435 |
| 568 | 20231121 | 093900 | 539131900 | 66100 | 66300 | 66300 | 66100 | 162 |
| 569 | 20231121 | 093800 | 528419700 | 66400 | 66100 | 66400 | 66100 | 13 |
| 570 | 20231121 | 093700 | 527560100 | 66400 | 66500 | 66500 | 66400 | 63 |
| 571 | 20231121 | 093600 | 523372600 | 66500 | 66500 | 66500 | 66100 | 22 |
| 572 | 20231121 | 093500 | 521917600 | 66000 | 66100 | 66400 | 66000 | 184 |
| 573 | 20231121 | 093400 | 509708800 | 66100 | 66400 | 66400 | 66100 | 74 |
| 574 | 20231121 | 093300 | 504812700 | 66400 | 66300 | 66400 | 66100 | 80 |
| 575 | 20231121 | 093200 | 499507200 | 66300 | 66300 | 66300 | 66000 | 235 |
| 576 | 20231121 | 093100 | 483988500 | 66400 | 66200 | 66400 | 66200 | 59 |
| 577 | 20231121 | 093000 | 480080500 | 66000 | 66100 | 66100 | 66000 | 130 |
| 578 | 20231121 | 092900 | 471499300 | 66100 | 66100 | 66100 | 66100 | 32 |
| 579 | 20231121 | 092800 | 469384100 | 66100 | 66100 | 66200 | 66100 | 77 |
| 580 | 20231121 | 092700 | 464293300 | 66100 | 66100 | 66200 | 66100 | 133 |
| 581 | 20231121 | 092600 | 455501900 | 66100 | 66100 | 66100 | 66000 | 589 |
| 582 | 20231121 | 092500 | 416619200 | 66100 | 66100 | 66100 | 66000 | 55 |
| 583 | 20231121 | 092400 | 412986300 | 66100 | 66200 | 66200 | 66100 | 395 |
| 584 | 20231121 | 092300 | 386864500 | 66100 | 66400 | 66400 | 66100 | 270 |
| 585 | 20231121 | 092200 | 368954500 | 66400 | 66100 | 66400 | 66100 | 42 |
| 586 | 20231121 | 092100 | 366175900 | 66000 | 66100 | 66500 | 66000 | 211 |
| 587 | 20231121 | 092000 | 352235500 | 66100 | 66300 | 66300 | 66100 | 262 |
| 588 | 20231121 | 091900 | 334895100 | 66300 | 66500 | 66500 | 66300 | 95 |
| 589 | 20231121 | 091800 | 328596200 | 66500 | 66300 | 66500 | 66300 | 96 |
| 590 | 20231121 | 091700 | 322212400 | 66200 | 66300 | 66300 | 66200 | 68 |
| 591 | 20231121 | 091600 | 317705800 | 66300 | 66600 | 66600 | 66200 | 74 |
| 592 | 20231121 | 091500 | 312802600 | 66300 | 66400 | 66500 | 66200 | 480 |
| 593 | 20231121 | 091400 | 280983900 | 66400 | 66000 | 66400 | 66000 | 135 |
| 594 | 20231121 | 091300 | 272042800 | 66100 | 66000 | 66200 | 66000 | 84 |
| 595 | 20231121 | 091200 | 266493300 | 65900 | 66000 | 66000 | 65900 | 153 |
| 596 | 20231121 | 091100 | 256408000 | 65900 | 66000 | 66000 | 65900 | 216 |
| 597 | 20231121 | 091000 | 242163500 | 65900 | 66200 | 66200 | 65900 | 213 |
| 598 | 20231121 | 090900 | 228106300 | 66300 | 66100 | 66300 | 66100 | 35 |
| 599 | 20231121 | 090800 | 225792600 | 66000 | 65900 | 66400 | 65900 | 164 |
| 600 | 20231121 | 090700 | 214967900 | 65900 | 66000 | 66400 | 65900 | 1158 |
| 601 | 20231121 | 090600 | 138602900 | 66000 | 66000 | 66400 | 66000 | 208 |
| 602 | 20231121 | 090500 | 124864900 | 66000 | 66600 | 66600 | 66000 | 295 |
| 603 | 20231121 | 090400 | 105353400 | 66700 | 66200 | 66800 | 66100 | 510 |
| 604 | 20231121 | 090300 | 71544700 | 66200 | 66300 | 66800 | 66200 | 87 |
| 605 | 20231121 | 090200 | 65756700 | 66300 | 66200 | 66600 | 66200 | 267 |
| 606 | 20231121 | 090100 | 48009200 | 66200 | 67000 | 67000 | 66100 | 312 |
| 607 | 20231121 | 090000 | 27353800 | 66100 | 65900 | 66100 | 65900 | 415 |