35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 191000 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 6881 |
| 3 | 20231121 | 190900 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 4 | 20231121 | 190800 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 5 | 20231121 | 190700 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 6 | 20231121 | 190600 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 7 | 20231121 | 190500 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 8 | 20231121 | 190400 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 9 | 20231121 | 190300 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 10 | 20231121 | 190200 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 11 | 20231121 | 190100 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 12 | 20231121 | 190000 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 13 | 20231121 | 185900 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 14 | 20231121 | 185800 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 15 | 20231121 | 185700 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 16 | 20231121 | 185600 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 17 | 20231121 | 185500 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 18 | 20231121 | 185400 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 19 | 20231121 | 185300 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 20 | 20231121 | 185200 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 21 | 20231121 | 185100 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 22 | 20231121 | 185000 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 23 | 20231121 | 184900 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 24 | 20231121 | 184800 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 25 | 20231121 | 184700 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 26 | 20231121 | 184600 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 27 | 20231121 | 184500 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 28 | 20231121 | 184400 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 29 | 20231121 | 184300 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 30 | 20231121 | 184200 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 31 | 20231121 | 184100 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 32 | 20231121 | 184000 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 6881 |
| 33 | 20231121 | 183900 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 34 | 20231121 | 183800 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 35 | 20231121 | 183700 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 36 | 20231121 | 183600 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 37 | 20231121 | 183500 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 38 | 20231121 | 183400 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 39 | 20231121 | 183300 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 40 | 20231121 | 183200 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 41 | 20231121 | 183100 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 42 | 20231121 | 183000 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 43 | 20231121 | 182900 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 44 | 20231121 | 182800 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 45 | 20231121 | 182700 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 46 | 20231121 | 182600 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 47 | 20231121 | 182500 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 48 | 20231121 | 182400 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 49 | 20231121 | 182300 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 50 | 20231121 | 182200 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 51 | 20231121 | 182100 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 52 | 20231121 | 182000 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 53 | 20231121 | 181900 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 54 | 20231121 | 181800 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 55 | 20231121 | 181700 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 56 | 20231121 | 181600 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 57 | 20231121 | 181500 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 58 | 20231121 | 181400 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 59 | 20231121 | 181300 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 60 | 20231121 | 181200 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 61 | 20231121 | 181100 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 62 | 20231121 | 181000 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 6881 |
| 63 | 20231121 | 180900 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 64 | 20231121 | 180800 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 65 | 20231121 | 180700 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 66 | 20231121 | 180600 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 67 | 20231121 | 180500 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 68 | 20231121 | 180400 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 69 | 20231121 | 180300 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 70 | 20231121 | 180200 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 71 | 20231121 | 180100 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 72 | 20231121 | 180000 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 73 | 20231121 | 175900 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 74 | 20231121 | 175800 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 75 | 20231121 | 175700 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 76 | 20231121 | 175600 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 77 | 20231121 | 175500 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 78 | 20231121 | 175400 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 79 | 20231121 | 175300 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 80 | 20231121 | 175200 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 81 | 20231121 | 175100 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 82 | 20231121 | 175000 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 83 | 20231121 | 174900 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 84 | 20231121 | 174800 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 85 | 20231121 | 174700 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 86 | 20231121 | 174600 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 87 | 20231121 | 174500 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 88 | 20231121 | 174400 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 89 | 20231121 | 174300 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 90 | 20231121 | 174200 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 91 | 20231121 | 174100 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 92 | 20231121 | 174000 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 6881 |
| 93 | 20231121 | 173900 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 94 | 20231121 | 173800 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 95 | 20231121 | 173700 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 96 | 20231121 | 173600 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 97 | 20231121 | 173500 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 98 | 20231121 | 173400 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 99 | 20231121 | 173300 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 100 | 20231121 | 173200 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 101 | 20231121 | 173100 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 102 | 20231121 | 173000 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 103 | 20231121 | 172900 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 104 | 20231121 | 172800 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 105 | 20231121 | 172700 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 106 | 20231121 | 172600 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 107 | 20231121 | 172500 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 108 | 20231121 | 172400 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 109 | 20231121 | 172300 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 110 | 20231121 | 172200 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 111 | 20231121 | 172100 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 112 | 20231121 | 172000 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 113 | 20231121 | 171900 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 114 | 20231121 | 171800 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 115 | 20231121 | 171700 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 116 | 20231121 | 171600 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 117 | 20231121 | 171500 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 118 | 20231121 | 171400 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 119 | 20231121 | 171300 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 120 | 20231121 | 171200 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 121 | 20231121 | 171100 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 122 | 20231121 | 171000 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 6881 |
| 123 | 20231121 | 170900 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 124 | 20231121 | 170800 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 125 | 20231121 | 170700 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 126 | 20231121 | 170600 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 127 | 20231121 | 170500 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 128 | 20231121 | 170400 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 129 | 20231121 | 170300 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 130 | 20231121 | 170200 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 131 | 20231121 | 170100 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 132 | 20231121 | 170000 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 133 | 20231121 | 165900 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 134 | 20231121 | 165800 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 135 | 20231121 | 165700 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 136 | 20231121 | 165600 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 137 | 20231121 | 165500 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 138 | 20231121 | 165400 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 139 | 20231121 | 165300 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 140 | 20231121 | 165200 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 141 | 20231121 | 165100 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 142 | 20231121 | 165000 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 143 | 20231121 | 164900 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 144 | 20231121 | 164800 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 145 | 20231121 | 164700 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 146 | 20231121 | 164600 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 147 | 20231121 | 164500 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 148 | 20231121 | 164400 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 149 | 20231121 | 164300 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 150 | 20231121 | 164200 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 151 | 20231121 | 164100 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 152 | 20231121 | 164000 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 6881 |
| 153 | 20231121 | 163900 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 154 | 20231121 | 163800 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 155 | 20231121 | 163700 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 156 | 20231121 | 163600 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 157 | 20231121 | 163500 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 158 | 20231121 | 163400 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 159 | 20231121 | 163300 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 160 | 20231121 | 163200 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 161 | 20231121 | 163100 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 162 | 20231121 | 163000 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 163 | 20231121 | 162900 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 164 | 20231121 | 162800 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 165 | 20231121 | 162700 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 166 | 20231121 | 162600 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 167 | 20231121 | 162500 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 168 | 20231121 | 162400 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 169 | 20231121 | 162300 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 170 | 20231121 | 162200 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 171 | 20231121 | 162100 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 172 | 20231121 | 162000 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 173 | 20231121 | 161900 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 174 | 20231121 | 161800 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 175 | 20231121 | 161700 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 176 | 20231121 | 161600 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 177 | 20231121 | 161500 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 178 | 20231121 | 161400 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 179 | 20231121 | 161300 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 180 | 20231121 | 161200 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 181 | 20231121 | 161100 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 182 | 20231121 | 161000 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 6881 |
| 183 | 20231121 | 160900 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 184 | 20231121 | 160800 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 185 | 20231121 | 160700 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 186 | 20231121 | 160600 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 187 | 20231121 | 160500 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 188 | 20231121 | 160400 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 189 | 20231121 | 160300 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 190 | 20231121 | 160200 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 191 | 20231121 | 160100 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 192 | 20231121 | 160000 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 193 | 20231121 | 155900 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 194 | 20231121 | 155800 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 195 | 20231121 | 155700 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 196 | 20231121 | 155600 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 197 | 20231121 | 155500 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 198 | 20231121 | 155400 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 199 | 20231121 | 155300 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 200 | 20231121 | 155200 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 201 | 20231121 | 155100 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 202 | 20231121 | 155000 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 203 | 20231121 | 154900 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 204 | 20231121 | 154800 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 205 | 20231121 | 154700 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 206 | 20231121 | 154600 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 207 | 20231121 | 154500 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 208 | 20231121 | 154400 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 209 | 20231121 | 154300 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 210 | 20231121 | 154200 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 211 | 20231121 | 154100 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 212 | 20231121 | 154000 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 6881 |
| 213 | 20231121 | 153900 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 214 | 20231121 | 153800 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 215 | 20231121 | 153700 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 216 | 20231121 | 153600 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 217 | 20231121 | 153500 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 218 | 20231121 | 153400 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 219 | 20231121 | 153300 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 220 | 20231121 | 153200 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 221 | 20231121 | 153100 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 222 | 20231121 | 153000 | 16227735400 | 164000 | 164000 | 164000 | 164000 | 6881 |
| 223 | 20231121 | 152900 | 15099251400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 224 | 20231121 | 152800 | 15099251400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 225 | 20231121 | 152700 | 15099251400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 226 | 20231121 | 152600 | 15099251400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 227 | 20231121 | 152500 | 15099251400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 228 | 20231121 | 152400 | 15099251400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 229 | 20231121 | 152300 | 15099251400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 230 | 20231121 | 152200 | 15099251400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 231 | 20231121 | 152100 | 15099251400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 232 | 20231121 | 152000 | 15099251400 | 164000 | 164000 | 164000 | 164000 | 0 |
| 233 | 20231121 | 151900 | 15099251400 | 164000 | 163600 | 164000 | 163600 | 603 |
| 234 | 20231121 | 151800 | 15000471600 | 163800 | 163700 | 163800 | 163600 | 366 |
| 235 | 20231121 | 151700 | 14940559700 | 163700 | 163800 | 163800 | 163600 | 230 |
| 236 | 20231121 | 151600 | 14902916000 | 163800 | 163800 | 163800 | 163500 | 279 |
| 237 | 20231121 | 151500 | 14857249900 | 163800 | 163600 | 163800 | 163500 | 187 |
| 238 | 20231121 | 151400 | 14826659100 | 163600 | 163800 | 163800 | 163600 | 213 |
| 239 | 20231121 | 151300 | 14791799400 | 163800 | 163700 | 163800 | 163700 | 273 |
| 240 | 20231121 | 151200 | 14747099500 | 163700 | 163800 | 163800 | 163700 | 201 |
| 241 | 20231121 | 151100 | 14714190700 | 163700 | 163700 | 163800 | 163700 | 150 |
| 242 | 20231121 | 151000 | 14689632900 | 163800 | 163700 | 163800 | 163700 | 145 |
| 243 | 20231121 | 150900 | 14665889100 | 163700 | 163600 | 163800 | 163600 | 137 |
| 244 | 20231121 | 150800 | 14643466900 | 163600 | 163800 | 163800 | 163600 | 102 |
| 245 | 20231121 | 150700 | 14626772700 | 163800 | 163700 | 163800 | 163600 | 257 |
| 246 | 20231121 | 150600 | 14584699300 | 163800 | 163800 | 163900 | 163700 | 206 |
| 247 | 20231121 | 150500 | 14550956100 | 163800 | 163800 | 163900 | 163800 | 131 |
| 248 | 20231121 | 150400 | 14529497000 | 163800 | 163800 | 163900 | 163800 | 144 |
| 249 | 20231121 | 150300 | 14505904700 | 163800 | 163800 | 163900 | 163800 | 209 |
| 250 | 20231121 | 150200 | 14471666700 | 163900 | 163800 | 163900 | 163700 | 545 |
| 251 | 20231121 | 150100 | 14382381300 | 163800 | 163800 | 163900 | 163800 | 130 |
| 252 | 20231121 | 150000 | 14361081800 | 163800 | 163800 | 163900 | 163800 | 117 |
| 253 | 20231121 | 145900 | 14341914700 | 163700 | 163900 | 163900 | 163700 | 148 |
| 254 | 20231121 | 145800 | 14317662100 | 163800 | 163700 | 163900 | 163600 | 561 |
| 255 | 20231121 | 145700 | 14225772100 | 163800 | 163800 | 163900 | 163700 | 289 |
| 256 | 20231121 | 145600 | 14178450600 | 163900 | 163800 | 164000 | 163800 | 187 |
| 257 | 20231121 | 145500 | 14147795900 | 163800 | 164000 | 164000 | 163600 | 189 |
| 258 | 20231121 | 145400 | 14116832500 | 164000 | 164000 | 164100 | 163800 | 510 |
| 259 | 20231121 | 145300 | 14033193000 | 164100 | 164100 | 164100 | 164000 | 178 |
| 260 | 20231121 | 145200 | 14003995400 | 164000 | 164100 | 164100 | 164000 | 210 |
| 261 | 20231121 | 145100 | 13969538600 | 164200 | 164200 | 164200 | 164100 | 655 |
| 262 | 20231121 | 145000 | 13862027600 | 164100 | 164200 | 164300 | 164100 | 315 |
| 263 | 20231121 | 144900 | 13810302400 | 164300 | 164100 | 164300 | 164100 | 1573 |
| 264 | 20231121 | 144800 | 13552058600 | 164000 | 164000 | 164100 | 164000 | 175 |
| 265 | 20231121 | 144700 | 13523344000 | 163900 | 163700 | 164100 | 163700 | 1078 |
| 266 | 20231121 | 144600 | 13346657800 | 163600 | 163700 | 163700 | 163600 | 177 |
| 267 | 20231121 | 144500 | 13317686700 | 163600 | 163600 | 163700 | 163600 | 85 |
| 268 | 20231121 | 144400 | 13303780200 | 163700 | 163700 | 163700 | 163600 | 151 |
| 269 | 20231121 | 144300 | 13279063300 | 163600 | 163700 | 163800 | 163600 | 126 |
| 270 | 20231121 | 144200 | 13258435700 | 163700 | 163800 | 163800 | 163700 | 80 |
| 271 | 20231121 | 144100 | 13245337300 | 163800 | 163700 | 163800 | 163700 | 199 |
| 272 | 20231121 | 144000 | 13212752600 | 163700 | 163700 | 163800 | 163700 | 190 |
| 273 | 20231121 | 143900 | 13181644800 | 163800 | 163700 | 163800 | 163600 | 768 |
| 274 | 20231121 | 143800 | 13055951200 | 163800 | 163800 | 163800 | 163700 | 70 |
| 275 | 20231121 | 143700 | 13044489900 | 163900 | 163800 | 163900 | 163700 | 317 |
| 276 | 20231121 | 143600 | 12992545600 | 163700 | 163800 | 163800 | 163700 | 129 |
| 277 | 20231121 | 143500 | 12971425800 | 163800 | 163800 | 163900 | 163800 | 276 |
| 278 | 20231121 | 143400 | 12926205800 | 163800 | 163800 | 163900 | 163800 | 118 |
| 279 | 20231121 | 143300 | 12906873300 | 163800 | 163900 | 164000 | 163800 | 236 |
| 280 | 20231121 | 143200 | 12868184700 | 164000 | 163900 | 164000 | 163800 | 178 |
| 281 | 20231121 | 143100 | 12839010500 | 163900 | 163800 | 163900 | 163800 | 227 |
| 282 | 20231121 | 143000 | 12801814800 | 163800 | 163900 | 163900 | 163800 | 91 |
| 283 | 20231121 | 142900 | 12786906600 | 163800 | 163900 | 163900 | 163800 | 139 |
| 284 | 20231121 | 142800 | 12764129600 | 163800 | 163800 | 163900 | 163800 | 122 |
| 285 | 20231121 | 142700 | 12744141400 | 163900 | 163900 | 164000 | 163800 | 194 |
| 286 | 20231121 | 142600 | 12712340100 | 164000 | 164000 | 164100 | 163900 | 469 |
| 287 | 20231121 | 142500 | 12635424700 | 164100 | 164100 | 164100 | 164000 | 147 |
| 288 | 20231121 | 142400 | 12611309700 | 164100 | 164100 | 164100 | 164000 | 138 |
| 289 | 20231121 | 142300 | 12588665700 | 164100 | 164100 | 164200 | 164000 | 67 |
| 290 | 20231121 | 142200 | 12577667800 | 164100 | 164200 | 164300 | 164100 | 790 |
| 291 | 20231121 | 142100 | 12447977900 | 164200 | 164100 | 164200 | 164100 | 626 |
| 292 | 20231121 | 142000 | 12345189000 | 164100 | 164000 | 164100 | 164000 | 276 |
| 293 | 20231121 | 141900 | 12299907300 | 164100 | 164000 | 164100 | 164000 | 122 |
| 294 | 20231121 | 141800 | 12279894500 | 164100 | 164000 | 164100 | 164000 | 631 |
| 295 | 20231121 | 141700 | 12176350900 | 164100 | 164100 | 164100 | 163900 | 81 |
| 296 | 20231121 | 141600 | 12163066200 | 164100 | 164000 | 164100 | 163900 | 197 |
| 297 | 20231121 | 141500 | 12130761500 | 164000 | 164000 | 164000 | 163900 | 131 |
| 298 | 20231121 | 141400 | 12109282000 | 164100 | 164100 | 164100 | 164000 | 319 |
| 299 | 20231121 | 141300 | 12056947400 | 164100 | 163900 | 164100 | 163900 | 313 |
| 300 | 20231121 | 141200 | 12005620800 | 163900 | 163900 | 164000 | 163900 | 152 |
| 301 | 20231121 | 141100 | 11980699200 | 163900 | 164000 | 164000 | 163900 | 83 |
| 302 | 20231121 | 141000 | 11967093700 | 163900 | 164000 | 164000 | 163900 | 82 |
| 303 | 20231121 | 140900 | 11953648200 | 164000 | 163800 | 164000 | 163800 | 212 |
| 304 | 20231121 | 140800 | 11918895700 | 163900 | 164000 | 164000 | 163800 | 87 |
| 305 | 20231121 | 140700 | 11904643500 | 164000 | 164000 | 164000 | 163800 | 366 |
| 306 | 20231121 | 140600 | 11844645100 | 163900 | 163900 | 164000 | 163900 | 79 |
| 307 | 20231121 | 140500 | 11831694400 | 163900 | 163900 | 164000 | 163800 | 121 |
| 308 | 20231121 | 140400 | 11811862300 | 163900 | 164000 | 164100 | 163900 | 94 |
| 309 | 20231121 | 140300 | 11796450900 | 163900 | 164000 | 164000 | 163800 | 135 |
| 310 | 20231121 | 140200 | 11774313200 | 164000 | 164000 | 164000 | 163900 | 85 |
| 311 | 20231121 | 140100 | 11760373600 | 164000 | 164000 | 164000 | 163700 | 387 |
| 312 | 20231121 | 140000 | 11696958600 | 164000 | 164100 | 164100 | 164000 | 160 |
| 313 | 20231121 | 135900 | 11670717300 | 164000 | 164000 | 164100 | 164000 | 91 |
| 314 | 20231121 | 135800 | 11655792200 | 163900 | 163900 | 164000 | 163900 | 138 |
| 315 | 20231121 | 135700 | 11633162300 | 163900 | 163900 | 163900 | 163900 | 11 |
| 316 | 20231121 | 135600 | 11631359400 | 163800 | 163900 | 163900 | 163800 | 72 |
| 317 | 20231121 | 135500 | 11619559000 | 163800 | 163800 | 164000 | 163800 | 251 |
| 318 | 20231121 | 135400 | 11578407400 | 164000 | 163800 | 164100 | 163700 | 347 |
| 319 | 20231121 | 135300 | 11521545500 | 163800 | 164000 | 164100 | 163800 | 449 |
| 320 | 20231121 | 135200 | 11447921100 | 164100 | 164200 | 164200 | 164100 | 240 |
| 321 | 20231121 | 135100 | 11408533600 | 164100 | 164100 | 164100 | 164100 | 54 |
| 322 | 20231121 | 135000 | 11399672200 | 164100 | 164200 | 164200 | 164100 | 463 |
| 323 | 20231121 | 134900 | 11323662000 | 164200 | 164300 | 164300 | 164200 | 116 |
| 324 | 20231121 | 134800 | 11304609900 | 164200 | 164200 | 164300 | 164200 | 160 |
| 325 | 20231121 | 134700 | 11278326900 | 164200 | 164300 | 164300 | 164200 | 112 |
| 326 | 20231121 | 134600 | 11259935500 | 164200 | 164200 | 164300 | 164200 | 72 |
| 327 | 20231121 | 134500 | 11248106400 | 164300 | 164300 | 164300 | 164200 | 440 |
| 328 | 20231121 | 134400 | 11175814700 | 164300 | 164400 | 164400 | 164300 | 134 |
| 329 | 20231121 | 134300 | 11153791800 | 164400 | 164300 | 164400 | 164300 | 71 |
| 330 | 20231121 | 134200 | 11142124200 | 164300 | 164300 | 164400 | 164300 | 171 |
| 331 | 20231121 | 134100 | 11114012600 | 164300 | 164300 | 164400 | 164300 | 40 |
| 332 | 20231121 | 134000 | 11107440400 | 164300 | 164300 | 164400 | 164300 | 146 |
| 333 | 20231121 | 133900 | 11083443900 | 164300 | 164300 | 164400 | 164300 | 208 |
| 334 | 20231121 | 133800 | 11049266100 | 164300 | 164400 | 164400 | 164300 | 31 |
| 335 | 20231121 | 133700 | 11044170100 | 164400 | 164300 | 164400 | 164300 | 88 |
| 336 | 20231121 | 133600 | 11029705100 | 164300 | 164400 | 164400 | 164300 | 125 |
| 337 | 20231121 | 133500 | 11009156300 | 164400 | 164300 | 164400 | 164300 | 151 |
| 338 | 20231121 | 133400 | 10984332700 | 164300 | 164400 | 164400 | 164300 | 101 |
| 339 | 20231121 | 133300 | 10967734500 | 164500 | 164400 | 164500 | 164400 | 171 |
| 340 | 20231121 | 133200 | 10939611900 | 164400 | 164400 | 164500 | 164400 | 162 |
| 341 | 20231121 | 133100 | 10912976100 | 164500 | 164400 | 164500 | 164400 | 83 |
| 342 | 20231121 | 133000 | 10899322900 | 164500 | 164400 | 164500 | 164400 | 56 |
| 343 | 20231121 | 132900 | 10890112500 | 164400 | 164200 | 164500 | 164200 | 221 |
| 344 | 20231121 | 132800 | 10853790500 | 164200 | 164300 | 164400 | 164200 | 158 |
| 345 | 20231121 | 132700 | 10827832000 | 164300 | 164300 | 164400 | 164300 | 129 |
| 346 | 20231121 | 132600 | 10806627200 | 164300 | 164300 | 164400 | 164300 | 37 |
| 347 | 20231121 | 132500 | 10800548000 | 164300 | 164300 | 164500 | 164300 | 206 |
| 348 | 20231121 | 132400 | 10766681500 | 164400 | 164300 | 164500 | 164300 | 216 |
| 349 | 20231121 | 132300 | 10731185800 | 164400 | 164400 | 164500 | 164300 | 264 |
| 350 | 20231121 | 132200 | 10687779600 | 164400 | 164500 | 164500 | 164400 | 23 |
| 351 | 20231121 | 132100 | 10683998300 | 164600 | 164500 | 164600 | 164400 | 90 |
| 352 | 20231121 | 132000 | 10669193500 | 164600 | 164500 | 164600 | 164500 | 237 |
| 353 | 20231121 | 131900 | 10630200200 | 164500 | 164500 | 164600 | 164500 | 85 |
| 354 | 20231121 | 131800 | 10616217600 | 164500 | 164500 | 164600 | 164400 | 588 |
| 355 | 20231121 | 131700 | 10519467600 | 164500 | 164400 | 164500 | 164400 | 53 |
| 356 | 20231121 | 131600 | 10510751300 | 164400 | 164500 | 164600 | 164400 | 701 |
| 357 | 20231121 | 131500 | 10395399800 | 164500 | 164400 | 164600 | 164400 | 262 |
| 358 | 20231121 | 131400 | 10352303100 | 164400 | 164000 | 164500 | 164000 | 3986 |
| 359 | 20231121 | 131300 | 9697676800 | 164000 | 163800 | 164000 | 163700 | 704 |
| 360 | 20231121 | 131200 | 9582285000 | 163800 | 163900 | 163900 | 163800 | 164 |
| 361 | 20231121 | 131100 | 9555411600 | 163800 | 163800 | 163800 | 163800 | 75 |
| 362 | 20231121 | 131000 | 9543126600 | 163800 | 163800 | 163800 | 163700 | 82 |
| 363 | 20231121 | 130900 | 9529695600 | 163700 | 163800 | 163900 | 163700 | 309 |
| 364 | 20231121 | 130800 | 9479081100 | 163900 | 163800 | 163900 | 163800 | 85 |
| 365 | 20231121 | 130700 | 9465150300 | 163800 | 163800 | 163900 | 163800 | 12 |
| 366 | 20231121 | 130600 | 9463184600 | 163800 | 163900 | 163900 | 163800 | 355 |
| 367 | 20231121 | 130500 | 9405001400 | 163800 | 163900 | 163900 | 163800 | 50 |
| 368 | 20231121 | 130400 | 9396810000 | 163800 | 163900 | 163900 | 163800 | 64 |
| 369 | 20231121 | 130300 | 9386324600 | 163900 | 163800 | 163900 | 163800 | 155 |
| 370 | 20231121 | 130200 | 9360922500 | 163900 | 163900 | 164000 | 163800 | 256 |
| 371 | 20231121 | 130100 | 9318963800 | 163900 | 164000 | 164000 | 163900 | 129 |
| 372 | 20231121 | 130000 | 9297812800 | 163900 | 163900 | 164000 | 163900 | 130 |
| 373 | 20231121 | 125900 | 9276501700 | 164000 | 163800 | 164000 | 163800 | 100 |
| 374 | 20231121 | 125800 | 9260111100 | 163900 | 163800 | 163900 | 163800 | 33 |
| 375 | 20231121 | 125700 | 9254703800 | 163800 | 163900 | 163900 | 163800 | 221 |
| 376 | 20231121 | 125600 | 9218486100 | 163800 | 163800 | 163900 | 163800 | 88 |
| 377 | 20231121 | 125500 | 9204070100 | 163900 | 163900 | 163900 | 163800 | 116 |
| 378 | 20231121 | 125400 | 9185060000 | 163800 | 163900 | 163900 | 163800 | 95 |
| 379 | 20231121 | 125300 | 9169493700 | 163900 | 163900 | 163900 | 163800 | 145 |
| 380 | 20231121 | 125200 | 9145733000 | 163800 | 163800 | 163900 | 163800 | 50 |
| 381 | 20231121 | 125100 | 9137542300 | 163800 | 163800 | 163900 | 163800 | 207 |
| 382 | 20231121 | 125000 | 9103623400 | 163700 | 163800 | 163800 | 163700 | 269 |
| 383 | 20231121 | 124900 | 9059587900 | 163800 | 163800 | 163900 | 163800 | 212 |
| 384 | 20231121 | 124800 | 9024843400 | 163900 | 163900 | 163900 | 163500 | 236 |
| 385 | 20231121 | 124700 | 8986180500 | 163800 | 163800 | 163800 | 163700 | 128 |
| 386 | 20231121 | 124600 | 8965220100 | 163800 | 163600 | 163800 | 163600 | 188 |
| 387 | 20231121 | 124500 | 8934449000 | 163600 | 163800 | 163800 | 163600 | 206 |
| 388 | 20231121 | 124400 | 8900720600 | 163800 | 163800 | 163900 | 163700 | 125 |
| 389 | 20231121 | 124300 | 8880246500 | 163700 | 163700 | 163800 | 163700 | 287 |
| 390 | 20231121 | 124200 | 8833262600 | 163700 | 163700 | 163800 | 163700 | 183 |
| 391 | 20231121 | 124100 | 8803293700 | 163700 | 163700 | 163700 | 163700 | 63 |
| 392 | 20231121 | 124000 | 8792980600 | 163700 | 163700 | 163800 | 163700 | 144 |
| 393 | 20231121 | 123900 | 8769401200 | 163700 | 163800 | 163800 | 163700 | 121 |
| 394 | 20231121 | 123800 | 8749588400 | 163700 | 163700 | 163800 | 163700 | 102 |
| 395 | 20231121 | 123700 | 8732884000 | 163700 | 163700 | 163700 | 163400 | 103 |
| 396 | 20231121 | 123600 | 8716025100 | 163700 | 163800 | 163900 | 163700 | 145 |
| 397 | 20231121 | 123500 | 8692271800 | 163700 | 163800 | 163900 | 163400 | 286 |
| 398 | 20231121 | 123400 | 8645452700 | 163800 | 163900 | 163900 | 163800 | 74 |
| 399 | 20231121 | 123300 | 8633324900 | 163800 | 163800 | 163800 | 163500 | 308 |
| 400 | 20231121 | 123200 | 8582927600 | 163800 | 163800 | 163900 | 163800 | 109 |
| 401 | 20231121 | 123100 | 8565072800 | 163700 | 163800 | 163800 | 163600 | 258 |
| 402 | 20231121 | 123000 | 8522834700 | 163800 | 163900 | 164000 | 163800 | 96 |
| 403 | 20231121 | 122900 | 8507098600 | 163800 | 163900 | 164000 | 163800 | 114 |
| 404 | 20231121 | 122800 | 8488407600 | 163900 | 163900 | 163900 | 163900 | 112 |
| 405 | 20231121 | 122700 | 8470050800 | 163900 | 164000 | 164000 | 163900 | 125 |
| 406 | 20231121 | 122600 | 8449553300 | 163900 | 163900 | 163900 | 163900 | 228 |
| 407 | 20231121 | 122500 | 8412184100 | 163900 | 163900 | 164000 | 163900 | 201 |
| 408 | 20231121 | 122400 | 8379231900 | 163900 | 163900 | 163900 | 163900 | 689 |
| 409 | 20231121 | 122300 | 8266304800 | 163800 | 163700 | 163900 | 163700 | 726 |
| 410 | 20231121 | 122200 | 8147439000 | 163800 | 163800 | 163800 | 163700 | 64 |
| 411 | 20231121 | 122100 | 8136956300 | 163800 | 163700 | 163800 | 163700 | 57 |
| 412 | 20231121 | 122000 | 8127624100 | 163700 | 163700 | 163700 | 163600 | 79 |
| 413 | 20231121 | 121900 | 8114694200 | 163700 | 163700 | 163800 | 163700 | 116 |
| 414 | 20231121 | 121800 | 8095695800 | 163800 | 163800 | 163900 | 163700 | 93 |
| 415 | 20231121 | 121700 | 8080462900 | 163900 | 163900 | 163900 | 163800 | 50 |
| 416 | 20231121 | 121600 | 8072269100 | 163800 | 163600 | 163800 | 163600 | 134 |
| 417 | 20231121 | 121500 | 8050329000 | 163600 | 163800 | 163800 | 163600 | 46 |
| 418 | 20231121 | 121400 | 8042798900 | 163700 | 163700 | 163800 | 163700 | 166 |
| 419 | 20231121 | 121300 | 8015613000 | 163800 | 163700 | 163800 | 163700 | 28 |
| 420 | 20231121 | 121200 | 8011028500 | 163800 | 163700 | 163800 | 163600 | 107 |
| 421 | 20231121 | 121100 | 7993513200 | 163800 | 163700 | 163800 | 163700 | 98 |
| 422 | 20231121 | 121000 | 7977466300 | 163800 | 163700 | 163800 | 163700 | 171 |
| 423 | 20231121 | 120900 | 7949465100 | 163700 | 163700 | 163800 | 163700 | 75 |
| 424 | 20231121 | 120800 | 7937187000 | 163800 | 163800 | 163800 | 163700 | 130 |
| 425 | 20231121 | 120700 | 7915894600 | 163800 | 163700 | 163800 | 163700 | 21 |
| 426 | 20231121 | 120600 | 7912455100 | 163800 | 163700 | 163800 | 163700 | 137 |
| 427 | 20231121 | 120500 | 7890019000 | 163700 | 163800 | 163800 | 163700 | 141 |
| 428 | 20231121 | 120400 | 7866928800 | 163800 | 163800 | 163800 | 163700 | 89 |
| 429 | 20231121 | 120300 | 7852351500 | 163800 | 163700 | 163800 | 163700 | 25 |
| 430 | 20231121 | 120200 | 7848258100 | 163700 | 163700 | 163800 | 163700 | 122 |
| 431 | 20231121 | 120100 | 7828276100 | 163800 | 163800 | 163800 | 163700 | 43 |
| 432 | 20231121 | 120000 | 7821235600 | 163800 | 163700 | 163800 | 163700 | 11 |
| 433 | 20231121 | 115900 | 7819434100 | 163700 | 163700 | 163800 | 163600 | 172 |
| 434 | 20231121 | 115800 | 7791278600 | 163600 | 163800 | 163800 | 163600 | 60 |
| 435 | 20231121 | 115700 | 7781455900 | 163800 | 163900 | 163900 | 163800 | 151 |
| 436 | 20231121 | 115600 | 7756714900 | 163900 | 163900 | 163900 | 163800 | 72 |
| 437 | 20231121 | 115500 | 7744916700 | 163800 | 163700 | 163800 | 163700 | 75 |
| 438 | 20231121 | 115400 | 7732631900 | 163700 | 163900 | 163900 | 163700 | 65 |
| 439 | 20231121 | 115300 | 7721986800 | 163900 | 163700 | 163900 | 163700 | 122 |
| 440 | 20231121 | 115200 | 7702002400 | 163800 | 163800 | 163800 | 163700 | 17 |
| 441 | 20231121 | 115100 | 7699218000 | 163700 | 163600 | 163800 | 163600 | 74 |
| 442 | 20231121 | 115000 | 7687105100 | 163700 | 163800 | 163900 | 163700 | 69 |
| 443 | 20231121 | 114900 | 7675799400 | 163900 | 163900 | 164000 | 163900 | 92 |
| 444 | 20231121 | 114800 | 7660720500 | 163900 | 163700 | 163900 | 163700 | 287 |
| 445 | 20231121 | 114700 | 7613688500 | 163700 | 163800 | 163800 | 163700 | 249 |
| 446 | 20231121 | 114600 | 7572909100 | 163700 | 163800 | 163800 | 163700 | 22 |
| 447 | 20231121 | 114500 | 7569306800 | 163800 | 163800 | 163800 | 163800 | 41 |
| 448 | 20231121 | 114400 | 7562591000 | 163800 | 163800 | 163900 | 163800 | 128 |
| 449 | 20231121 | 114300 | 7541613600 | 163800 | 163900 | 163900 | 163800 | 180 |
| 450 | 20231121 | 114200 | 7512114300 | 163900 | 163700 | 163900 | 163700 | 218 |
| 451 | 20231121 | 114100 | 7476412500 | 163800 | 163800 | 163900 | 163800 | 88 |
| 452 | 20231121 | 114000 | 7461994100 | 163800 | 163600 | 163900 | 163600 | 159 |
| 453 | 20231121 | 113900 | 7435957100 | 163700 | 163700 | 163700 | 163600 | 20 |
| 454 | 20231121 | 113800 | 7432683600 | 163700 | 163700 | 163800 | 163700 | 293 |
| 455 | 20231121 | 113700 | 7384693800 | 163700 | 163800 | 163800 | 163700 | 16 |
| 456 | 20231121 | 113600 | 7382073600 | 163800 | 163700 | 163800 | 163700 | 76 |
| 457 | 20231121 | 113500 | 7369631600 | 163700 | 163600 | 163700 | 163400 | 222 |
| 458 | 20231121 | 113400 | 7333312100 | 163600 | 163700 | 163700 | 163600 | 119 |
| 459 | 20231121 | 113300 | 7313833100 | 163700 | 163600 | 163700 | 163600 | 25 |
| 460 | 20231121 | 113200 | 7309742200 | 163600 | 163400 | 163700 | 163400 | 322 |
| 461 | 20231121 | 113100 | 7257069700 | 163600 | 163600 | 163600 | 163400 | 61 |
| 462 | 20231121 | 113000 | 7247095300 | 163500 | 163500 | 163600 | 163500 | 72 |
| 463 | 20231121 | 112900 | 7235322600 | 163400 | 163400 | 163600 | 163400 | 171 |
| 464 | 20231121 | 112800 | 7207365200 | 163400 | 163500 | 163500 | 163400 | 34 |
| 465 | 20231121 | 112700 | 7201807500 | 163500 | 163400 | 163500 | 163400 | 109 |
| 466 | 20231121 | 112600 | 7183987900 | 163400 | 163300 | 163500 | 163300 | 198 |
| 467 | 20231121 | 112500 | 7151639500 | 163300 | 163300 | 163400 | 163300 | 54 |
| 468 | 20231121 | 112400 | 7142820500 | 163300 | 163300 | 163400 | 163300 | 122 |
| 469 | 20231121 | 112300 | 7122890500 | 163300 | 163300 | 163400 | 163200 | 137 |
| 470 | 20231121 | 112200 | 7100516100 | 163300 | 163300 | 163400 | 163300 | 72 |
| 471 | 20231121 | 112100 | 7088757800 | 163300 | 163200 | 163400 | 163200 | 115 |
| 472 | 20231121 | 112000 | 7069974600 | 163200 | 163200 | 163300 | 163200 | 153 |
| 473 | 20231121 | 111900 | 7044993400 | 163200 | 163300 | 163400 | 163200 | 139 |
| 474 | 20231121 | 111800 | 7022295400 | 163300 | 163300 | 163400 | 163300 | 150 |
| 475 | 20231121 | 111700 | 6997799400 | 163400 | 163300 | 163400 | 163300 | 65 |
| 476 | 20231121 | 111600 | 6987178600 | 163400 | 163400 | 163400 | 163300 | 204 |
| 477 | 20231121 | 111500 | 6953848000 | 163500 | 163500 | 163500 | 163400 | 177 |
| 478 | 20231121 | 111400 | 6924925100 | 163400 | 163500 | 163600 | 163400 | 188 |
| 479 | 20231121 | 111300 | 6894182700 | 163500 | 163500 | 163600 | 163500 | 72 |
| 480 | 20231121 | 111200 | 6882409700 | 163600 | 163600 | 163700 | 163600 | 361 |
| 481 | 20231121 | 111100 | 6823348600 | 163700 | 163600 | 163700 | 163600 | 75 |
| 482 | 20231121 | 111000 | 6811072800 | 163700 | 163700 | 163700 | 163700 | 71 |
| 483 | 20231121 | 110900 | 6799450100 | 163600 | 163700 | 163800 | 163600 | 195 |
| 484 | 20231121 | 110800 | 6767529200 | 163700 | 163800 | 163800 | 163700 | 85 |
| 485 | 20231121 | 110700 | 6753610200 | 163800 | 163800 | 164100 | 163800 | 140 |
| 486 | 20231121 | 110600 | 6730664200 | 163700 | 163800 | 163900 | 163600 | 190 |
| 487 | 20231121 | 110500 | 6699555400 | 163600 | 163600 | 163900 | 163600 | 189 |
| 488 | 20231121 | 110400 | 6668611000 | 163700 | 164000 | 164300 | 163400 | 269 |
| 489 | 20231121 | 110300 | 6624544300 | 164000 | 164400 | 164400 | 163600 | 636 |
| 490 | 20231121 | 110200 | 6520215900 | 164300 | 164400 | 164400 | 164300 | 350 |
| 491 | 20231121 | 110100 | 6462690600 | 164400 | 164300 | 164400 | 164200 | 210 |
| 492 | 20231121 | 110000 | 6428189600 | 164200 | 164200 | 164300 | 164200 | 185 |
| 493 | 20231121 | 105900 | 6397797100 | 164300 | 164200 | 164300 | 164200 | 200 |
| 494 | 20231121 | 105800 | 6364939800 | 164300 | 164300 | 164300 | 164200 | 139 |
| 495 | 20231121 | 105700 | 6342104200 | 164300 | 164200 | 164300 | 164200 | 602 |
| 496 | 20231121 | 105600 | 6243242400 | 164300 | 163900 | 164300 | 163900 | 2314 |
| 497 | 20231121 | 105500 | 5863594800 | 163900 | 163700 | 164000 | 163700 | 1037 |
| 498 | 20231121 | 105400 | 5693695200 | 163800 | 163600 | 163800 | 163600 | 187 |
| 499 | 20231121 | 105300 | 5663088000 | 163600 | 163300 | 163600 | 163200 | 421 |
| 500 | 20231121 | 105200 | 5594265600 | 163500 | 163400 | 163500 | 163300 | 178 |
| 501 | 20231121 | 105100 | 5565185600 | 163400 | 163400 | 163500 | 163400 | 53 |
| 502 | 20231121 | 105000 | 5556524600 | 163400 | 163400 | 163500 | 163400 | 221 |
| 503 | 20231121 | 104900 | 5520412500 | 163300 | 163400 | 163400 | 163300 | 88 |
| 504 | 20231121 | 104800 | 5506040700 | 163400 | 163400 | 163400 | 163300 | 16 |
| 505 | 20231121 | 104700 | 5503426500 | 163400 | 163400 | 163400 | 163400 | 145 |
| 506 | 20231121 | 104600 | 5479733500 | 163400 | 163200 | 163400 | 163100 | 217 |
| 507 | 20231121 | 104500 | 5444300400 | 163200 | 163200 | 163300 | 163200 | 72 |
| 508 | 20231121 | 104400 | 5432549100 | 163200 | 163200 | 163300 | 163200 | 38 |
| 509 | 20231121 | 104300 | 5426346300 | 163200 | 163100 | 163200 | 163100 | 144 |
| 510 | 20231121 | 104200 | 5402853400 | 163200 | 163200 | 163200 | 163100 | 63 |
| 511 | 20231121 | 104100 | 5392575400 | 163200 | 163200 | 163300 | 163200 | 74 |
| 512 | 20231121 | 104000 | 5380498300 | 163200 | 163200 | 163300 | 163200 | 134 |
| 513 | 20231121 | 103900 | 5358626000 | 163200 | 163200 | 163300 | 163100 | 121 |
| 514 | 20231121 | 103800 | 5338877500 | 163200 | 163200 | 163300 | 163200 | 103 |
| 515 | 20231121 | 103700 | 5322065800 | 163200 | 163200 | 163300 | 163100 | 187 |
| 516 | 20231121 | 103600 | 5291551200 | 163200 | 163400 | 163500 | 163200 | 195 |
| 517 | 20231121 | 103500 | 5259693600 | 163400 | 163500 | 163500 | 163400 | 111 |
| 518 | 20231121 | 103400 | 5241548300 | 163600 | 163500 | 163600 | 163500 | 69 |
| 519 | 20231121 | 103300 | 5230262400 | 163500 | 163400 | 163500 | 163400 | 33 |
| 520 | 20231121 | 103200 | 5224867300 | 163700 | 163700 | 163800 | 163400 | 650 |
| 521 | 20231121 | 103100 | 5118522200 | 163700 | 163500 | 163800 | 163400 | 116 |
| 522 | 20231121 | 103000 | 5099547300 | 163500 | 163700 | 163900 | 163500 | 550 |
| 523 | 20231121 | 102900 | 5009457400 | 163700 | 163800 | 163800 | 163500 | 387 |
| 524 | 20231121 | 102800 | 4946096100 | 163800 | 163700 | 163900 | 163700 | 549 |
| 525 | 20231121 | 102700 | 4856201300 | 163700 | 163600 | 163700 | 163600 | 40 |
| 526 | 20231121 | 102600 | 4849654000 | 163600 | 163700 | 163700 | 163600 | 42 |
| 527 | 20231121 | 102500 | 4842782600 | 163600 | 163500 | 163600 | 163500 | 70 |
| 528 | 20231121 | 102400 | 4831330800 | 163500 | 163500 | 163600 | 163500 | 110 |
| 529 | 20231121 | 102300 | 4813339000 | 163500 | 163500 | 163500 | 163500 | 43 |
| 530 | 20231121 | 102200 | 4806308500 | 163600 | 163600 | 163600 | 163500 | 79 |
| 531 | 20231121 | 102100 | 4793384400 | 163600 | 163700 | 163700 | 163600 | 157 |
| 532 | 20231121 | 102000 | 4767699000 | 163600 | 163500 | 163600 | 163500 | 53 |
| 533 | 20231121 | 101900 | 4759028400 | 163600 | 163600 | 163600 | 163400 | 227 |
| 534 | 20231121 | 101800 | 4721900000 | 163600 | 163600 | 163700 | 163600 | 70 |
| 535 | 20231121 | 101700 | 4710447100 | 163600 | 163600 | 163700 | 163600 | 88 |
| 536 | 20231121 | 101600 | 4696046400 | 163600 | 163600 | 163700 | 163600 | 117 |
| 537 | 20231121 | 101500 | 4676896700 | 163600 | 163500 | 163600 | 163500 | 239 |
| 538 | 20231121 | 101400 | 4637810400 | 163500 | 163500 | 163500 | 163400 | 62 |
| 539 | 20231121 | 101300 | 4627674900 | 163400 | 163600 | 163600 | 163400 | 245 |
| 540 | 20231121 | 101200 | 4587605900 | 163600 | 163600 | 163700 | 163600 | 170 |
| 541 | 20231121 | 101100 | 4559793800 | 163600 | 163600 | 163600 | 163600 | 58 |
| 542 | 20231121 | 101000 | 4550305000 | 163600 | 163600 | 163700 | 163600 | 23 |
| 543 | 20231121 | 100900 | 4546542100 | 163600 | 163500 | 163600 | 163500 | 141 |
| 544 | 20231121 | 100800 | 4523477300 | 163600 | 163300 | 163600 | 163300 | 169 |
| 545 | 20231121 | 100700 | 4495855300 | 163300 | 163400 | 163400 | 163200 | 126 |
| 546 | 20231121 | 100600 | 4475277700 | 163500 | 163500 | 163500 | 163200 | 127 |
| 547 | 20231121 | 100500 | 4454522700 | 163600 | 163700 | 163700 | 163600 | 73 |
| 548 | 20231121 | 100400 | 4442573500 | 163600 | 163500 | 163800 | 163300 | 668 |
| 549 | 20231121 | 100300 | 4333269800 | 163500 | 163600 | 163600 | 163500 | 10 |
| 550 | 20231121 | 100200 | 4331634100 | 163700 | 163400 | 163800 | 163400 | 445 |
| 551 | 20231121 | 100100 | 4258843000 | 163500 | 163300 | 163500 | 163300 | 91 |
| 552 | 20231121 | 100000 | 4243973700 | 163400 | 163400 | 163500 | 163300 | 136 |
| 553 | 20231121 | 095900 | 4221752600 | 163400 | 163400 | 163400 | 163400 | 62 |
| 554 | 20231121 | 095800 | 4211621800 | 163400 | 163400 | 163500 | 163400 | 5 |
| 555 | 20231121 | 095700 | 4210804700 | 163400 | 163300 | 163400 | 163300 | 70 |
| 556 | 20231121 | 095600 | 4199368200 | 163200 | 163400 | 163500 | 163100 | 291 |
| 557 | 20231121 | 095500 | 4151865400 | 163500 | 163100 | 163700 | 163000 | 2348 |
| 558 | 20231121 | 095400 | 3768096200 | 163100 | 163100 | 163200 | 163100 | 40 |
| 559 | 20231121 | 095300 | 3761571000 | 163100 | 163100 | 163200 | 163100 | 36 |
| 560 | 20231121 | 095200 | 3755699300 | 163100 | 162900 | 163300 | 162900 | 226 |
| 561 | 20231121 | 095100 | 3718838100 | 162900 | 163000 | 163000 | 162800 | 109 |
| 562 | 20231121 | 095000 | 3701084000 | 163000 | 163100 | 163100 | 162500 | 165 |
| 563 | 20231121 | 094900 | 3674198000 | 163000 | 163100 | 163300 | 163000 | 340 |
| 564 | 20231121 | 094800 | 3618714400 | 163000 | 163000 | 163100 | 163000 | 28 |
| 565 | 20231121 | 094700 | 3614150200 | 163000 | 163200 | 163200 | 163000 | 59 |
| 566 | 20231121 | 094600 | 3604525300 | 163100 | 163000 | 163200 | 162800 | 218 |
| 567 | 20231121 | 094500 | 3568972000 | 163000 | 162600 | 163100 | 162400 | 562 |
| 568 | 20231121 | 094400 | 3477490900 | 162700 | 162400 | 162700 | 162400 | 637 |
| 569 | 20231121 | 094300 | 3373937000 | 162400 | 162700 | 162700 | 162400 | 351 |
| 570 | 20231121 | 094200 | 3316883800 | 162700 | 162700 | 162800 | 162700 | 95 |
| 571 | 20231121 | 094100 | 3301427200 | 162700 | 162700 | 162800 | 162700 | 128 |
| 572 | 20231121 | 094000 | 3280601300 | 162700 | 162700 | 162800 | 162700 | 50 |
| 573 | 20231121 | 093900 | 3272465700 | 162700 | 163000 | 163300 | 162600 | 447 |
| 574 | 20231121 | 093800 | 3199646100 | 163000 | 162600 | 163000 | 162600 | 317 |
| 575 | 20231121 | 093700 | 3148048300 | 162600 | 162600 | 162600 | 162600 | 53 |
| 576 | 20231121 | 093600 | 3139430500 | 162600 | 162700 | 162700 | 162600 | 123 |
| 577 | 20231121 | 093500 | 3119429300 | 162700 | 162800 | 162900 | 162600 | 480 |
| 578 | 20231121 | 093400 | 3041291200 | 162800 | 163000 | 163000 | 162800 | 108 |
| 579 | 20231121 | 093300 | 3023700800 | 163000 | 162900 | 163300 | 162900 | 430 |
| 580 | 20231121 | 093200 | 2953597600 | 162800 | 162900 | 162900 | 162800 | 76 |
| 581 | 20231121 | 093100 | 2941224500 | 162900 | 162800 | 163000 | 162700 | 346 |
| 582 | 20231121 | 093000 | 2884861800 | 162700 | 162600 | 162800 | 162600 | 249 |
| 583 | 20231121 | 092900 | 2844347200 | 162600 | 162600 | 162700 | 162600 | 109 |
| 584 | 20231121 | 092800 | 2826623600 | 162600 | 162400 | 162600 | 162400 | 534 |
| 585 | 20231121 | 092700 | 2739843400 | 162400 | 162200 | 162400 | 162200 | 601 |
| 586 | 20231121 | 092600 | 2642317800 | 162300 | 162200 | 162300 | 162200 | 223 |
| 587 | 20231121 | 092500 | 2606145800 | 162200 | 162200 | 162200 | 162200 | 127 |
| 588 | 20231121 | 092400 | 2585546400 | 162200 | 162300 | 162300 | 162200 | 167 |
| 589 | 20231121 | 092300 | 2558456400 | 162300 | 162300 | 162400 | 162200 | 122 |
| 590 | 20231121 | 092200 | 2538657200 | 162300 | 162300 | 162400 | 162300 | 189 |
| 591 | 20231121 | 092100 | 2507966500 | 162300 | 162600 | 162600 | 162200 | 1026 |
| 592 | 20231121 | 092000 | 2341272500 | 162500 | 162600 | 162600 | 162500 | 117 |
| 593 | 20231121 | 091900 | 2322254100 | 162700 | 162700 | 162700 | 162600 | 116 |
| 594 | 20231121 | 091800 | 2303392200 | 162700 | 162700 | 162700 | 162600 | 142 |
| 595 | 20231121 | 091700 | 2280288900 | 162700 | 162800 | 162900 | 162700 | 322 |
| 596 | 20231121 | 091600 | 2227881900 | 162900 | 162900 | 162900 | 162800 | 151 |
| 597 | 20231121 | 091500 | 2203288300 | 162900 | 162700 | 163000 | 162700 | 245 |
| 598 | 20231121 | 091400 | 2163390800 | 162700 | 162700 | 162800 | 162600 | 287 |
| 599 | 20231121 | 091300 | 2116688200 | 162700 | 162800 | 162800 | 162700 | 176 |
| 600 | 20231121 | 091200 | 2088050200 | 162800 | 162900 | 162900 | 162600 | 306 |
| 601 | 20231121 | 091100 | 2038248900 | 162900 | 163000 | 163000 | 162900 | 90 |
| 602 | 20231121 | 091000 | 2023581600 | 162900 | 162500 | 163100 | 162500 | 579 |
| 603 | 20231121 | 090900 | 1929353900 | 162500 | 162500 | 162500 | 162000 | 475 |
| 604 | 20231121 | 090800 | 1852292500 | 162500 | 162400 | 162500 | 162000 | 496 |
| 605 | 20231121 | 090700 | 1771870000 | 162100 | 162000 | 162500 | 161800 | 1283 |
| 606 | 20231121 | 090600 | 1564021600 | 162100 | 162200 | 162200 | 162100 | 939 |
| 607 | 20231121 | 090500 | 1411803400 | 162200 | 162200 | 162200 | 162000 | 1058 |
| 608 | 20231121 | 090400 | 1240288900 | 162300 | 162500 | 162500 | 162300 | 1586 |
| 609 | 20231121 | 090300 | 982713900 | 162500 | 162700 | 162700 | 162400 | 156 |
| 610 | 20231121 | 090200 | 957375800 | 162400 | 162500 | 162600 | 162200 | 750 |
| 611 | 20231121 | 090100 | 835596000 | 162500 | 162500 | 162500 | 162000 | 1507 |
| 612 | 20231121 | 090000 | 591116500 | 162500 | 164500 | 164500 | 162500 | 3435 |