32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 191100 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 2854 |
| 3 | 20231121 | 191000 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 4 | 20231121 | 190900 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 5 | 20231121 | 190800 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 6 | 20231121 | 190700 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 7 | 20231121 | 190600 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 8 | 20231121 | 190500 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 9 | 20231121 | 190400 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 10 | 20231121 | 190300 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 11 | 20231121 | 190200 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 12 | 20231121 | 190100 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 13 | 20231121 | 190000 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 14 | 20231121 | 185900 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 15 | 20231121 | 185800 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 16 | 20231121 | 185700 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 17 | 20231121 | 185600 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 18 | 20231121 | 185500 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 19 | 20231121 | 185400 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 20 | 20231121 | 185300 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 21 | 20231121 | 185200 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 22 | 20231121 | 185100 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 23 | 20231121 | 185000 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 24 | 20231121 | 184900 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 25 | 20231121 | 184800 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 26 | 20231121 | 184700 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 27 | 20231121 | 184600 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 28 | 20231121 | 184500 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 29 | 20231121 | 184400 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 30 | 20231121 | 184300 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 31 | 20231121 | 184200 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 32 | 20231121 | 184100 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 2854 |
| 33 | 20231121 | 184000 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 34 | 20231121 | 183900 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 35 | 20231121 | 183800 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 36 | 20231121 | 183700 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 37 | 20231121 | 183600 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 38 | 20231121 | 183500 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 39 | 20231121 | 183400 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 40 | 20231121 | 183300 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 41 | 20231121 | 183200 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 42 | 20231121 | 183100 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 43 | 20231121 | 183000 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 44 | 20231121 | 182900 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 45 | 20231121 | 182800 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 46 | 20231121 | 182700 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 47 | 20231121 | 182600 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 48 | 20231121 | 182500 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 49 | 20231121 | 182400 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 50 | 20231121 | 182300 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 51 | 20231121 | 182200 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 52 | 20231121 | 182100 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 53 | 20231121 | 182000 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 54 | 20231121 | 181900 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 55 | 20231121 | 181800 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 56 | 20231121 | 181700 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 57 | 20231121 | 181600 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 58 | 20231121 | 181500 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 59 | 20231121 | 181400 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 60 | 20231121 | 181300 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 61 | 20231121 | 181200 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 62 | 20231121 | 181100 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 2854 |
| 63 | 20231121 | 181000 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 64 | 20231121 | 180900 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 65 | 20231121 | 180800 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 66 | 20231121 | 180700 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 67 | 20231121 | 180600 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 68 | 20231121 | 180500 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 69 | 20231121 | 180400 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 70 | 20231121 | 180300 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 71 | 20231121 | 180200 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 72 | 20231121 | 180100 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 73 | 20231121 | 180000 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 74 | 20231121 | 175900 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 75 | 20231121 | 175800 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 76 | 20231121 | 175700 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 77 | 20231121 | 175600 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 78 | 20231121 | 175500 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 79 | 20231121 | 175400 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 80 | 20231121 | 175300 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 81 | 20231121 | 175200 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 82 | 20231121 | 175100 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 83 | 20231121 | 175000 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 84 | 20231121 | 174900 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 85 | 20231121 | 174800 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 86 | 20231121 | 174700 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 87 | 20231121 | 174600 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 88 | 20231121 | 174500 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 89 | 20231121 | 174400 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 90 | 20231121 | 174300 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 91 | 20231121 | 174200 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 92 | 20231121 | 174100 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 2854 |
| 93 | 20231121 | 174000 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 94 | 20231121 | 173900 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 95 | 20231121 | 173800 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 96 | 20231121 | 173700 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 97 | 20231121 | 173600 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 98 | 20231121 | 173500 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 99 | 20231121 | 173400 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 100 | 20231121 | 173300 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 101 | 20231121 | 173200 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 102 | 20231121 | 173100 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 103 | 20231121 | 173000 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 104 | 20231121 | 172900 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 105 | 20231121 | 172800 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 106 | 20231121 | 172700 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 107 | 20231121 | 172600 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 108 | 20231121 | 172500 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 109 | 20231121 | 172400 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 110 | 20231121 | 172300 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 111 | 20231121 | 172200 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 112 | 20231121 | 172100 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 113 | 20231121 | 172000 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 114 | 20231121 | 171900 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 115 | 20231121 | 171800 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 116 | 20231121 | 171700 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 117 | 20231121 | 171600 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 118 | 20231121 | 171500 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 119 | 20231121 | 171400 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 120 | 20231121 | 171300 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 121 | 20231121 | 171200 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 122 | 20231121 | 171100 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 2854 |
| 123 | 20231121 | 171000 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 124 | 20231121 | 170900 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 125 | 20231121 | 170800 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 126 | 20231121 | 170700 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 127 | 20231121 | 170600 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 128 | 20231121 | 170500 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 129 | 20231121 | 170400 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 130 | 20231121 | 170300 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 131 | 20231121 | 170200 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 132 | 20231121 | 170100 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 133 | 20231121 | 170000 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 134 | 20231121 | 165900 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 135 | 20231121 | 165800 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 136 | 20231121 | 165700 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 137 | 20231121 | 165600 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 138 | 20231121 | 165500 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 139 | 20231121 | 165400 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 140 | 20231121 | 165300 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 141 | 20231121 | 165200 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 142 | 20231121 | 165100 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 143 | 20231121 | 165000 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 144 | 20231121 | 164900 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 145 | 20231121 | 164800 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 146 | 20231121 | 164700 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 147 | 20231121 | 164600 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 148 | 20231121 | 164500 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 149 | 20231121 | 164400 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 150 | 20231121 | 164300 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 151 | 20231121 | 164200 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 152 | 20231121 | 164100 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 2854 |
| 153 | 20231121 | 164000 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 154 | 20231121 | 163900 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 155 | 20231121 | 163800 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 156 | 20231121 | 163700 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 157 | 20231121 | 163600 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 158 | 20231121 | 163500 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 159 | 20231121 | 163400 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 160 | 20231121 | 163300 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 161 | 20231121 | 163200 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 162 | 20231121 | 163100 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 163 | 20231121 | 163000 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 164 | 20231121 | 162900 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 165 | 20231121 | 162800 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 166 | 20231121 | 162700 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 167 | 20231121 | 162600 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 168 | 20231121 | 162500 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 169 | 20231121 | 162400 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 170 | 20231121 | 162300 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 171 | 20231121 | 162200 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 172 | 20231121 | 162100 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 173 | 20231121 | 162000 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 174 | 20231121 | 161900 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 175 | 20231121 | 161800 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 176 | 20231121 | 161700 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 177 | 20231121 | 161600 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 178 | 20231121 | 161500 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 179 | 20231121 | 161400 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 180 | 20231121 | 161300 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 181 | 20231121 | 161200 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 182 | 20231121 | 161100 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 2854 |
| 183 | 20231121 | 161000 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 184 | 20231121 | 160900 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 185 | 20231121 | 160800 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 186 | 20231121 | 160700 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 187 | 20231121 | 160600 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 188 | 20231121 | 160500 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 189 | 20231121 | 160400 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 190 | 20231121 | 160300 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 191 | 20231121 | 160200 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 192 | 20231121 | 160100 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 193 | 20231121 | 160000 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 194 | 20231121 | 155900 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 195 | 20231121 | 155800 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 196 | 20231121 | 155700 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 197 | 20231121 | 155600 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 198 | 20231121 | 155500 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 199 | 20231121 | 155400 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 200 | 20231121 | 155300 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 201 | 20231121 | 155200 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 202 | 20231121 | 155100 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 203 | 20231121 | 155000 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 204 | 20231121 | 154900 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 205 | 20231121 | 154800 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 206 | 20231121 | 154700 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 207 | 20231121 | 154600 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 208 | 20231121 | 154500 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 209 | 20231121 | 154400 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 210 | 20231121 | 154300 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 211 | 20231121 | 154200 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 212 | 20231121 | 154100 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 2854 |
| 213 | 20231121 | 154000 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 214 | 20231121 | 153900 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 215 | 20231121 | 153800 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 216 | 20231121 | 153700 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 217 | 20231121 | 153600 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 218 | 20231121 | 153500 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 219 | 20231121 | 153400 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 220 | 20231121 | 153300 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 221 | 20231121 | 153200 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 222 | 20231121 | 153100 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 223 | 20231121 | 153000 | 6467642700 | 70000 | 70000 | 70000 | 70000 | 2854 |
| 224 | 20231121 | 152900 | 6267862700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 225 | 20231121 | 152800 | 6267862700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 226 | 20231121 | 152700 | 6267862700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 227 | 20231121 | 152600 | 6267862700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 228 | 20231121 | 152500 | 6267862700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 229 | 20231121 | 152400 | 6267862700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 230 | 20231121 | 152300 | 6267862700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 231 | 20231121 | 152200 | 6267862700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 232 | 20231121 | 152100 | 6267862700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 233 | 20231121 | 152000 | 6267862700 | 70000 | 70000 | 70000 | 70000 | 0 |
| 234 | 20231121 | 151900 | 6267862700 | 70000 | 70000 | 70000 | 69700 | 59 |
| 235 | 20231121 | 151800 | 6263737000 | 69900 | 69800 | 69900 | 69700 | 26 |
| 236 | 20231121 | 151700 | 6261922800 | 69800 | 69900 | 70000 | 69700 | 202 |
| 237 | 20231121 | 151600 | 6247807100 | 69800 | 69600 | 69900 | 69600 | 140 |
| 238 | 20231121 | 151500 | 6238040200 | 69800 | 69600 | 69800 | 69600 | 75 |
| 239 | 20231121 | 151400 | 6232810000 | 69600 | 69600 | 69800 | 69600 | 115 |
| 240 | 20231121 | 151300 | 6224799500 | 69600 | 69600 | 69700 | 69600 | 89 |
| 241 | 20231121 | 151200 | 6218605000 | 69600 | 69500 | 69700 | 69500 | 202 |
| 242 | 20231121 | 151100 | 6204547200 | 69500 | 69600 | 69700 | 69500 | 706 |
| 243 | 20231121 | 151000 | 6155395700 | 69600 | 69800 | 69800 | 69600 | 464 |
| 244 | 20231121 | 150900 | 6123083400 | 69700 | 69600 | 69900 | 69600 | 239 |
| 245 | 20231121 | 150800 | 6106392800 | 69600 | 69700 | 69900 | 69600 | 119 |
| 246 | 20231121 | 150700 | 6098088500 | 69700 | 69800 | 69900 | 69600 | 417 |
| 247 | 20231121 | 150600 | 6069007400 | 69800 | 69700 | 70000 | 69700 | 85 |
| 248 | 20231121 | 150500 | 6063072700 | 69700 | 69800 | 70000 | 69700 | 267 |
| 249 | 20231121 | 150400 | 6044420800 | 69800 | 69900 | 69900 | 69800 | 286 |
| 250 | 20231121 | 150300 | 6024434300 | 69900 | 70000 | 70100 | 69900 | 346 |
| 251 | 20231121 | 150200 | 6000212000 | 70000 | 70000 | 70300 | 70000 | 211 |
| 252 | 20231121 | 150100 | 5985409300 | 70000 | 70200 | 70200 | 70000 | 262 |
| 253 | 20231121 | 150000 | 5967039700 | 70200 | 70500 | 70500 | 70100 | 242 |
| 254 | 20231121 | 145900 | 5950010400 | 70400 | 70200 | 70400 | 70200 | 80 |
| 255 | 20231121 | 145800 | 5944387300 | 70500 | 70300 | 70500 | 70100 | 275 |
| 256 | 20231121 | 145700 | 5925050800 | 70200 | 70500 | 70500 | 70000 | 373 |
| 257 | 20231121 | 145600 | 5898858100 | 70300 | 70400 | 70500 | 70100 | 324 |
| 258 | 20231121 | 145500 | 5876056100 | 70100 | 70200 | 70500 | 70100 | 382 |
| 259 | 20231121 | 145400 | 5849227500 | 70500 | 70200 | 70500 | 70100 | 170 |
| 260 | 20231121 | 145300 | 5837268500 | 70300 | 70300 | 70500 | 70300 | 353 |
| 261 | 20231121 | 145200 | 5812414000 | 70300 | 70300 | 70400 | 70200 | 176 |
| 262 | 20231121 | 145100 | 5800039400 | 70200 | 70500 | 70600 | 70100 | 244 |
| 263 | 20231121 | 145000 | 5782836300 | 70500 | 70500 | 70500 | 70300 | 267 |
| 264 | 20231121 | 144900 | 5764020100 | 70500 | 70200 | 70500 | 70200 | 498 |
| 265 | 20231121 | 144800 | 5728953800 | 70300 | 70200 | 70300 | 70200 | 161 |
| 266 | 20231121 | 144700 | 5717641000 | 70300 | 70200 | 70300 | 70000 | 166 |
| 267 | 20231121 | 144600 | 5705993300 | 70300 | 70100 | 70400 | 70100 | 327 |
| 268 | 20231121 | 144500 | 5682986900 | 70400 | 70000 | 70400 | 70000 | 207 |
| 269 | 20231121 | 144400 | 5668451300 | 70100 | 70400 | 70400 | 70000 | 382 |
| 270 | 20231121 | 144300 | 5641627600 | 70100 | 70500 | 70500 | 70100 | 162 |
| 271 | 20231121 | 144200 | 5630230100 | 70200 | 70400 | 70500 | 70200 | 278 |
| 272 | 20231121 | 144100 | 5610665100 | 70300 | 70400 | 70500 | 70300 | 148 |
| 273 | 20231121 | 144000 | 5600237000 | 70400 | 70300 | 70400 | 70200 | 379 |
| 274 | 20231121 | 143900 | 5573570700 | 70200 | 70200 | 70400 | 70000 | 377 |
| 275 | 20231121 | 143800 | 5547114800 | 70200 | 70200 | 70400 | 70100 | 180 |
| 276 | 20231121 | 143700 | 5534477600 | 70300 | 70200 | 70400 | 70100 | 212 |
| 277 | 20231121 | 143600 | 5519562700 | 70200 | 70200 | 70400 | 70100 | 266 |
| 278 | 20231121 | 143500 | 5500883200 | 70100 | 70100 | 70500 | 70100 | 467 |
| 279 | 20231121 | 143400 | 5468037100 | 70100 | 70400 | 70400 | 70100 | 45 |
| 280 | 20231121 | 143300 | 5464876000 | 70400 | 70500 | 70500 | 70100 | 309 |
| 281 | 20231121 | 143200 | 5443127800 | 70400 | 70400 | 70400 | 70200 | 205 |
| 282 | 20231121 | 143100 | 5428702600 | 70300 | 70400 | 70400 | 70200 | 200 |
| 283 | 20231121 | 143000 | 5414640300 | 70300 | 70200 | 70400 | 70100 | 278 |
| 284 | 20231121 | 142900 | 5395104200 | 70400 | 70400 | 70500 | 70200 | 186 |
| 285 | 20231121 | 142800 | 5382016900 | 70400 | 70100 | 70500 | 70100 | 402 |
| 286 | 20231121 | 142700 | 5353720700 | 70200 | 70300 | 70400 | 70100 | 192 |
| 287 | 20231121 | 142600 | 5340234200 | 70300 | 70300 | 70500 | 70300 | 238 |
| 288 | 20231121 | 142500 | 5323487700 | 70200 | 70200 | 70300 | 70200 | 159 |
| 289 | 20231121 | 142400 | 5312318800 | 70300 | 70400 | 70400 | 70100 | 248 |
| 290 | 20231121 | 142300 | 5294870800 | 70400 | 70300 | 70400 | 70200 | 144 |
| 291 | 20231121 | 142200 | 5284743400 | 70400 | 70300 | 70400 | 70200 | 363 |
| 292 | 20231121 | 142100 | 5259226900 | 70300 | 70200 | 70300 | 70100 | 222 |
| 293 | 20231121 | 142000 | 5243626100 | 70300 | 70300 | 70300 | 70200 | 225 |
| 294 | 20231121 | 141900 | 5227819500 | 70300 | 70300 | 70300 | 70200 | 226 |
| 295 | 20231121 | 141800 | 5211933600 | 70300 | 70300 | 70300 | 70200 | 160 |
| 296 | 20231121 | 141700 | 5200690000 | 70200 | 70300 | 70400 | 70200 | 265 |
| 297 | 20231121 | 141600 | 5182061800 | 70300 | 70200 | 70400 | 70200 | 133 |
| 298 | 20231121 | 141500 | 5172709900 | 70300 | 70200 | 70300 | 70200 | 345 |
| 299 | 20231121 | 141400 | 5148459000 | 70200 | 70300 | 70300 | 70200 | 201 |
| 300 | 20231121 | 141300 | 5134335900 | 70200 | 70200 | 70300 | 70200 | 157 |
| 301 | 20231121 | 141200 | 5123313400 | 70200 | 70200 | 70300 | 70100 | 619 |
| 302 | 20231121 | 141100 | 5079856000 | 70400 | 70300 | 70400 | 70200 | 240 |
| 303 | 20231121 | 141000 | 5062986700 | 70400 | 70200 | 70500 | 70200 | 341 |
| 304 | 20231121 | 140900 | 5038985400 | 70300 | 70500 | 70500 | 70200 | 175 |
| 305 | 20231121 | 140800 | 5026667300 | 70300 | 70500 | 70500 | 70300 | 444 |
| 306 | 20231121 | 140700 | 4995417700 | 70500 | 70300 | 70500 | 70300 | 140 |
| 307 | 20231121 | 140600 | 4985567700 | 70200 | 70600 | 70600 | 70200 | 318 |
| 308 | 20231121 | 140500 | 4963173100 | 70300 | 70600 | 70600 | 70300 | 344 |
| 309 | 20231121 | 140400 | 4938940700 | 70600 | 70600 | 70600 | 70500 | 239 |
| 310 | 20231121 | 140300 | 4922071500 | 70600 | 70500 | 70600 | 70400 | 226 |
| 311 | 20231121 | 140200 | 4906125600 | 70600 | 70500 | 70600 | 70500 | 180 |
| 312 | 20231121 | 140100 | 4893433800 | 70600 | 70600 | 70600 | 70400 | 296 |
| 313 | 20231121 | 140000 | 4872537400 | 70600 | 70600 | 70600 | 70300 | 265 |
| 314 | 20231121 | 135900 | 4853834100 | 70600 | 70500 | 70600 | 70500 | 290 |
| 315 | 20231121 | 135800 | 4833363400 | 70500 | 70600 | 70600 | 70400 | 44 |
| 316 | 20231121 | 135700 | 4830261300 | 70500 | 70500 | 70700 | 70400 | 377 |
| 317 | 20231121 | 135600 | 4803669400 | 70700 | 70600 | 70700 | 70500 | 374 |
| 318 | 20231121 | 135500 | 4777265900 | 70500 | 70700 | 70700 | 70500 | 216 |
| 319 | 20231121 | 135400 | 4762002600 | 70700 | 70600 | 70700 | 70500 | 263 |
| 320 | 20231121 | 135300 | 4743434800 | 70700 | 70500 | 70700 | 70500 | 165 |
| 321 | 20231121 | 135200 | 4731785500 | 70700 | 70700 | 70700 | 70500 | 361 |
| 322 | 20231121 | 135100 | 4706283800 | 70600 | 70600 | 70600 | 70500 | 60 |
| 323 | 20231121 | 135000 | 4702048700 | 70500 | 70500 | 70600 | 70300 | 426 |
| 324 | 20231121 | 134900 | 4672000900 | 70600 | 70600 | 70600 | 70500 | 305 |
| 325 | 20231121 | 134800 | 4650473000 | 70600 | 70600 | 70700 | 70300 | 122 |
| 326 | 20231121 | 134700 | 4641861000 | 70600 | 70600 | 70600 | 70300 | 195 |
| 327 | 20231121 | 134600 | 4628100200 | 70600 | 70600 | 70600 | 70500 | 252 |
| 328 | 20231121 | 134500 | 4610309700 | 70600 | 70600 | 70600 | 70500 | 392 |
| 329 | 20231121 | 134400 | 4582646800 | 70500 | 70500 | 70600 | 70500 | 382 |
| 330 | 20231121 | 134300 | 4555714800 | 70600 | 70500 | 70600 | 70400 | 233 |
| 331 | 20231121 | 134200 | 4539288000 | 70500 | 70400 | 70500 | 70400 | 126 |
| 332 | 20231121 | 134100 | 4530406000 | 70400 | 70400 | 70500 | 70300 | 291 |
| 333 | 20231121 | 134000 | 4509892900 | 70400 | 70600 | 70600 | 70400 | 34 |
| 334 | 20231121 | 133900 | 4507495100 | 70600 | 70600 | 70600 | 70200 | 312 |
| 335 | 20231121 | 133800 | 4485502600 | 70600 | 70400 | 70600 | 70200 | 306 |
| 336 | 20231121 | 133700 | 4463937700 | 70300 | 70600 | 70600 | 70300 | 152 |
| 337 | 20231121 | 133600 | 4453214300 | 70600 | 70300 | 70600 | 70300 | 232 |
| 338 | 20231121 | 133500 | 4436880700 | 70400 | 70300 | 70700 | 70300 | 276 |
| 339 | 20231121 | 133400 | 4417434500 | 70300 | 70600 | 70700 | 70300 | 263 |
| 340 | 20231121 | 133300 | 4398896200 | 70600 | 70700 | 70700 | 70600 | 283 |
| 341 | 20231121 | 133200 | 4378894600 | 70600 | 70600 | 70700 | 70500 | 201 |
| 342 | 20231121 | 133100 | 4364704600 | 70600 | 70500 | 70600 | 70500 | 228 |
| 343 | 20231121 | 133000 | 4348608300 | 70500 | 70500 | 70600 | 70500 | 239 |
| 344 | 20231121 | 132900 | 4331741900 | 70600 | 70600 | 70600 | 70500 | 186 |
| 345 | 20231121 | 132800 | 4318613000 | 70600 | 70400 | 70600 | 70400 | 140 |
| 346 | 20231121 | 132700 | 4308738500 | 70400 | 70400 | 70400 | 70200 | 273 |
| 347 | 20231121 | 132600 | 4289521800 | 70400 | 70400 | 70400 | 70200 | 199 |
| 348 | 20231121 | 132500 | 4275534600 | 70400 | 70400 | 70500 | 70200 | 418 |
| 349 | 20231121 | 132400 | 4246114300 | 70400 | 70300 | 70400 | 70300 | 201 |
| 350 | 20231121 | 132300 | 4231981600 | 70300 | 70300 | 70500 | 70300 | 277 |
| 351 | 20231121 | 132200 | 4212473900 | 70300 | 70500 | 70600 | 70300 | 352 |
| 352 | 20231121 | 132100 | 4187677000 | 70500 | 70600 | 70600 | 70400 | 234 |
| 353 | 20231121 | 132000 | 4171175400 | 70600 | 70700 | 70700 | 70500 | 288 |
| 354 | 20231121 | 131900 | 4150847900 | 70600 | 70700 | 70700 | 70500 | 228 |
| 355 | 20231121 | 131800 | 4134740100 | 70700 | 70600 | 70700 | 70500 | 162 |
| 356 | 20231121 | 131700 | 4123290800 | 70600 | 70600 | 70700 | 70400 | 271 |
| 357 | 20231121 | 131600 | 4104158400 | 70600 | 70600 | 70700 | 70600 | 606 |
| 358 | 20231121 | 131500 | 4061349200 | 70500 | 70600 | 70600 | 70500 | 280 |
| 359 | 20231121 | 131400 | 4041584900 | 70600 | 70500 | 70600 | 70400 | 278 |
| 360 | 20231121 | 131300 | 4021967900 | 70500 | 70500 | 70500 | 70400 | 198 |
| 361 | 20231121 | 131200 | 4008009100 | 70400 | 70500 | 70600 | 70400 | 218 |
| 362 | 20231121 | 131100 | 3992645300 | 70600 | 70500 | 70600 | 70400 | 246 |
| 363 | 20231121 | 131000 | 3975296900 | 70500 | 70500 | 70600 | 70500 | 253 |
| 364 | 20231121 | 130900 | 3957438800 | 70500 | 70400 | 70600 | 70400 | 278 |
| 365 | 20231121 | 130800 | 3937833400 | 70500 | 70400 | 70500 | 70400 | 531 |
| 366 | 20231121 | 130700 | 3900398800 | 70500 | 70400 | 70500 | 70400 | 261 |
| 367 | 20231121 | 130600 | 3882006200 | 70400 | 70500 | 70500 | 70400 | 157 |
| 368 | 20231121 | 130500 | 3870938000 | 70400 | 70500 | 70500 | 70300 | 293 |
| 369 | 20231121 | 130400 | 3850290200 | 70500 | 70500 | 70500 | 70300 | 966 |
| 370 | 20231121 | 130300 | 3782206000 | 70500 | 70400 | 70500 | 70400 | 244 |
| 371 | 20231121 | 130200 | 3765008400 | 70500 | 70400 | 70500 | 70400 | 293 |
| 372 | 20231121 | 130100 | 3744362900 | 70500 | 70500 | 70500 | 70400 | 186 |
| 373 | 20231121 | 130000 | 3731252900 | 70400 | 70500 | 70500 | 70400 | 325 |
| 374 | 20231121 | 125900 | 3708354900 | 70400 | 70400 | 70500 | 70400 | 236 |
| 375 | 20231121 | 125800 | 3691729500 | 70500 | 70400 | 70500 | 70400 | 582 |
| 376 | 20231121 | 125700 | 3650729700 | 70500 | 70500 | 70500 | 70400 | 210 |
| 377 | 20231121 | 125600 | 3635927700 | 70500 | 70400 | 70500 | 70400 | 226 |
| 378 | 20231121 | 125500 | 3619998700 | 70500 | 70400 | 70500 | 70400 | 241 |
| 379 | 20231121 | 125400 | 3603010500 | 70500 | 70400 | 70500 | 70400 | 151 |
| 380 | 20231121 | 125300 | 3592374600 | 70400 | 70300 | 70400 | 70300 | 287 |
| 381 | 20231121 | 125200 | 3572174000 | 70400 | 70400 | 70400 | 70300 | 237 |
| 382 | 20231121 | 125100 | 3555491300 | 70300 | 70400 | 70400 | 70300 | 292 |
| 383 | 20231121 | 125000 | 3534939800 | 70300 | 70300 | 70400 | 70300 | 128 |
| 384 | 20231121 | 124900 | 3525929800 | 70400 | 70300 | 70400 | 70300 | 284 |
| 385 | 20231121 | 124800 | 3505939100 | 70400 | 70300 | 70400 | 70300 | 335 |
| 386 | 20231121 | 124700 | 3482368400 | 70400 | 70300 | 70400 | 70300 | 246 |
| 387 | 20231121 | 124600 | 3465056600 | 70300 | 70300 | 70400 | 70300 | 215 |
| 388 | 20231121 | 124500 | 3449936500 | 70300 | 70200 | 70300 | 70200 | 238 |
| 389 | 20231121 | 124400 | 3433205500 | 70300 | 70200 | 70300 | 70100 | 266 |
| 390 | 20231121 | 124300 | 3414515400 | 70300 | 70300 | 70300 | 70200 | 223 |
| 391 | 20231121 | 124200 | 3398839600 | 70300 | 70300 | 70300 | 70200 | 365 |
| 392 | 20231121 | 124100 | 3373196600 | 70200 | 70300 | 70300 | 70200 | 282 |
| 393 | 20231121 | 124000 | 3353380300 | 70200 | 70200 | 70300 | 70200 | 142 |
| 394 | 20231121 | 123900 | 3343398800 | 70300 | 70200 | 70300 | 70100 | 388 |
| 395 | 20231121 | 123800 | 3316162200 | 70200 | 70200 | 70200 | 70100 | 256 |
| 396 | 20231121 | 123700 | 3298191100 | 70100 | 70200 | 70200 | 70100 | 329 |
| 397 | 20231121 | 123600 | 3275096800 | 70200 | 70200 | 70200 | 70100 | 67 |
| 398 | 20231121 | 123500 | 3270394200 | 70200 | 70200 | 70300 | 70100 | 463 |
| 399 | 20231121 | 123400 | 3237895100 | 70100 | 70200 | 70200 | 70100 | 149 |
| 400 | 20231121 | 123300 | 3227435400 | 70100 | 70200 | 70200 | 70100 | 220 |
| 401 | 20231121 | 123200 | 3211995500 | 70200 | 70200 | 70200 | 70100 | 123 |
| 402 | 20231121 | 123100 | 3203362000 | 70200 | 70100 | 70200 | 70100 | 246 |
| 403 | 20231121 | 123000 | 3186098200 | 70100 | 70100 | 70200 | 70100 | 221 |
| 404 | 20231121 | 122900 | 3170585300 | 70200 | 70200 | 70300 | 70200 | 239 |
| 405 | 20231121 | 122800 | 3153795000 | 70300 | 70200 | 70300 | 70200 | 91 |
| 406 | 20231121 | 122700 | 3147399800 | 70200 | 70300 | 70300 | 70200 | 206 |
| 407 | 20231121 | 122600 | 3132924400 | 70300 | 70300 | 70300 | 70200 | 313 |
| 408 | 20231121 | 122500 | 3110922000 | 70300 | 70200 | 70300 | 70200 | 26 |
| 409 | 20231121 | 122400 | 3109095300 | 70300 | 70200 | 70300 | 70200 | 349 |
| 410 | 20231121 | 122300 | 3084564300 | 70300 | 70300 | 70300 | 70200 | 340 |
| 411 | 20231121 | 122200 | 3060683000 | 70400 | 70400 | 70400 | 70300 | 398 |
| 412 | 20231121 | 122100 | 3032681000 | 70400 | 70400 | 70400 | 70300 | 174 |
| 413 | 20231121 | 122000 | 3020433200 | 70400 | 70300 | 70400 | 70200 | 292 |
| 414 | 20231121 | 121900 | 2999905600 | 70300 | 70300 | 70300 | 70200 | 212 |
| 415 | 20231121 | 121800 | 2985004500 | 70300 | 70300 | 70300 | 70200 | 106 |
| 416 | 20231121 | 121700 | 2977553900 | 70300 | 70300 | 70300 | 70200 | 238 |
| 417 | 20231121 | 121600 | 2960823600 | 70300 | 70300 | 70300 | 70200 | 295 |
| 418 | 20231121 | 121500 | 2940089800 | 70200 | 70300 | 70300 | 70200 | 241 |
| 419 | 20231121 | 121400 | 2923149900 | 70300 | 70300 | 70300 | 70200 | 229 |
| 420 | 20231121 | 121300 | 2907063100 | 70300 | 70200 | 70300 | 70200 | 249 |
| 421 | 20231121 | 121200 | 2889560700 | 70200 | 70200 | 70300 | 70200 | 136 |
| 422 | 20231121 | 121100 | 2880001500 | 70200 | 70300 | 70300 | 70200 | 397 |
| 423 | 20231121 | 121000 | 2852094800 | 70200 | 70200 | 70300 | 70200 | 159 |
| 424 | 20231121 | 120900 | 2840923100 | 70300 | 70200 | 70300 | 70100 | 126 |
| 425 | 20231121 | 120800 | 2832077600 | 70200 | 70200 | 70200 | 70100 | 355 |
| 426 | 20231121 | 120700 | 2807157600 | 70200 | 70200 | 70200 | 70100 | 17 |
| 427 | 20231121 | 120600 | 2805965000 | 70200 | 70200 | 70200 | 70100 | 324 |
| 428 | 20231121 | 120500 | 2783221400 | 70200 | 70200 | 70200 | 70100 | 214 |
| 429 | 20231121 | 120400 | 2768199200 | 70200 | 70100 | 70200 | 70100 | 245 |
| 430 | 20231121 | 120300 | 2751005500 | 70100 | 70100 | 70200 | 70100 | 147 |
| 431 | 20231121 | 120200 | 2740694400 | 70200 | 70200 | 70200 | 70000 | 402 |
| 432 | 20231121 | 120100 | 2712491400 | 70100 | 70200 | 70200 | 70100 | 145 |
| 433 | 20231121 | 120000 | 2702314600 | 70100 | 70100 | 70200 | 70100 | 147 |
| 434 | 20231121 | 115900 | 2692004300 | 70200 | 70200 | 70200 | 70100 | 377 |
| 435 | 20231121 | 115800 | 2665546800 | 70100 | 70100 | 70200 | 70100 | 333 |
| 436 | 20231121 | 115700 | 2642184200 | 70100 | 70200 | 70200 | 70100 | 313 |
| 437 | 20231121 | 115600 | 2620213800 | 70200 | 70100 | 70200 | 70100 | 85 |
| 438 | 20231121 | 115500 | 2614250600 | 70100 | 70000 | 70200 | 70000 | 479 |
| 439 | 20231121 | 115400 | 2580661200 | 70100 | 70100 | 70100 | 70000 | 204 |
| 440 | 20231121 | 115300 | 2566361800 | 70100 | 70000 | 70100 | 69900 | 257 |
| 441 | 20231121 | 115200 | 2548361600 | 70000 | 70000 | 70100 | 69900 | 220 |
| 442 | 20231121 | 115100 | 2532963300 | 70100 | 70000 | 70100 | 70000 | 152 |
| 443 | 20231121 | 115000 | 2522308700 | 70100 | 69900 | 70100 | 69900 | 262 |
| 444 | 20231121 | 114900 | 2503964000 | 69900 | 70100 | 70100 | 69900 | 122 |
| 445 | 20231121 | 114800 | 2495417900 | 70100 | 70100 | 70100 | 70000 | 281 |
| 446 | 20231121 | 114700 | 2475721100 | 70000 | 70000 | 70100 | 70000 | 96 |
| 447 | 20231121 | 114600 | 2468995200 | 70000 | 70100 | 70100 | 70000 | 273 |
| 448 | 20231121 | 114500 | 2449865900 | 70100 | 70100 | 70200 | 70000 | 214 |
| 449 | 20231121 | 114400 | 2434857200 | 70200 | 70200 | 70200 | 70100 | 315 |
| 450 | 20231121 | 114300 | 2412747400 | 70100 | 70100 | 70200 | 70100 | 211 |
| 451 | 20231121 | 114200 | 2397939900 | 70200 | 70100 | 70200 | 70100 | 84 |
| 452 | 20231121 | 114100 | 2392047100 | 70100 | 70100 | 70200 | 70100 | 373 |
| 453 | 20231121 | 114000 | 2365875900 | 70100 | 69900 | 70200 | 69900 | 144 |
| 454 | 20231121 | 113900 | 2355783400 | 70100 | 70100 | 70200 | 70000 | 563 |
| 455 | 20231121 | 113800 | 2316322600 | 70100 | 70200 | 70200 | 70100 | 256 |
| 456 | 20231121 | 113700 | 2298357600 | 70200 | 70100 | 70200 | 70000 | 280 |
| 457 | 20231121 | 113600 | 2278725000 | 70100 | 70100 | 70100 | 70000 | 152 |
| 458 | 20231121 | 113500 | 2268071200 | 70100 | 70100 | 70100 | 70000 | 331 |
| 459 | 20231121 | 113400 | 2244873000 | 70100 | 70000 | 70100 | 70000 | 260 |
| 460 | 20231121 | 113300 | 2226656900 | 70100 | 70100 | 70100 | 70000 | 81 |
| 461 | 20231121 | 113200 | 2220978900 | 70100 | 70000 | 70100 | 70000 | 314 |
| 462 | 20231121 | 113100 | 2198975900 | 70000 | 69900 | 70000 | 69900 | 36 |
| 463 | 20231121 | 113000 | 2196458200 | 70000 | 70000 | 70000 | 69900 | 507 |
| 464 | 20231121 | 112900 | 2160978500 | 70000 | 70000 | 70000 | 69900 | 128 |
| 465 | 20231121 | 112800 | 2152020000 | 70000 | 69900 | 70000 | 69900 | 363 |
| 466 | 20231121 | 112700 | 2126615500 | 69900 | 70000 | 70000 | 69900 | 156 |
| 467 | 20231121 | 112600 | 2115700700 | 70000 | 70000 | 70000 | 69900 | 321 |
| 468 | 20231121 | 112500 | 2093231500 | 69900 | 69900 | 70000 | 69900 | 329 |
| 469 | 20231121 | 112400 | 2070221400 | 69800 | 69800 | 69900 | 69800 | 913 |
| 470 | 20231121 | 112300 | 2006405900 | 69800 | 69900 | 69900 | 69800 | 255 |
| 471 | 20231121 | 112200 | 1988582000 | 69900 | 69700 | 69900 | 69700 | 197 |
| 472 | 20231121 | 112100 | 1974816800 | 69700 | 69700 | 69800 | 69700 | 317 |
| 473 | 20231121 | 112000 | 1952697000 | 69700 | 69700 | 69800 | 69700 | 192 |
| 474 | 20231121 | 111900 | 1939299800 | 69700 | 69700 | 69800 | 69600 | 427 |
| 475 | 20231121 | 111800 | 1909522600 | 69700 | 69700 | 69800 | 69600 | 109 |
| 476 | 20231121 | 111700 | 1901916000 | 69600 | 69500 | 69800 | 69500 | 132 |
| 477 | 20231121 | 111600 | 1892723100 | 69600 | 69700 | 69800 | 69600 | 562 |
| 478 | 20231121 | 111500 | 1853555400 | 69700 | 69700 | 69700 | 69600 | 130 |
| 479 | 20231121 | 111400 | 1844499000 | 69600 | 69700 | 69700 | 69600 | 81 |
| 480 | 20231121 | 111300 | 1838854600 | 69600 | 69700 | 69800 | 69600 | 245 |
| 481 | 20231121 | 111200 | 1821782000 | 69700 | 69700 | 69700 | 69700 | 98 |
| 482 | 20231121 | 111100 | 1814951400 | 69600 | 69700 | 69700 | 69600 | 103 |
| 483 | 20231121 | 111000 | 1807773300 | 69600 | 69600 | 69700 | 69600 | 71 |
| 484 | 20231121 | 110900 | 1802831000 | 69600 | 69600 | 69600 | 69500 | 238 |
| 485 | 20231121 | 110800 | 1786271500 | 69700 | 69600 | 69700 | 69600 | 258 |
| 486 | 20231121 | 110700 | 1768299400 | 69600 | 69700 | 69700 | 69600 | 132 |
| 487 | 20231121 | 110600 | 1759100200 | 69600 | 69600 | 69700 | 69600 | 157 |
| 488 | 20231121 | 110500 | 1748170000 | 69600 | 69400 | 69600 | 69400 | 71 |
| 489 | 20231121 | 110400 | 1743230600 | 69400 | 69500 | 69500 | 69400 | 68 |
| 490 | 20231121 | 110300 | 1738505500 | 69500 | 69600 | 69600 | 69400 | 160 |
| 491 | 20231121 | 110200 | 1727375700 | 69600 | 69600 | 69600 | 69600 | 59 |
| 492 | 20231121 | 110100 | 1723269300 | 69500 | 69600 | 69700 | 69500 | 242 |
| 493 | 20231121 | 110000 | 1706432100 | 69700 | 69700 | 69700 | 69600 | 76 |
| 494 | 20231121 | 105900 | 1701136000 | 69700 | 69500 | 69700 | 69500 | 217 |
| 495 | 20231121 | 105800 | 1686023300 | 69500 | 69500 | 69600 | 69500 | 112 |
| 496 | 20231121 | 105700 | 1678233300 | 69500 | 69500 | 69600 | 69500 | 175 |
| 497 | 20231121 | 105600 | 1666065200 | 69600 | 69600 | 69600 | 69500 | 87 |
| 498 | 20231121 | 105500 | 1660012600 | 69600 | 69400 | 69600 | 69400 | 152 |
| 499 | 20231121 | 105400 | 1649437600 | 69500 | 69500 | 69500 | 69500 | 110 |
| 500 | 20231121 | 105300 | 1641792600 | 69500 | 69300 | 69500 | 69300 | 232 |
| 501 | 20231121 | 105200 | 1625710100 | 69300 | 69300 | 69400 | 69300 | 53 |
| 502 | 20231121 | 105100 | 1622033900 | 69300 | 69500 | 69500 | 69300 | 127 |
| 503 | 20231121 | 105000 | 1613216500 | 69400 | 69400 | 69500 | 69400 | 20 |
| 504 | 20231121 | 104900 | 1611828200 | 69500 | 69500 | 69500 | 69400 | 120 |
| 505 | 20231121 | 104800 | 1603489000 | 69500 | 69400 | 69500 | 69300 | 50 |
| 506 | 20231121 | 104700 | 1600019900 | 69400 | 69400 | 69400 | 69400 | 78 |
| 507 | 20231121 | 104600 | 1594606700 | 69500 | 69500 | 69500 | 69400 | 27 |
| 508 | 20231121 | 104500 | 1592731900 | 69300 | 69500 | 69500 | 69300 | 151 |
| 509 | 20231121 | 104400 | 1582252100 | 69500 | 69500 | 69600 | 69500 | 42 |
| 510 | 20231121 | 104300 | 1579332200 | 69700 | 69500 | 69700 | 69500 | 90 |
| 511 | 20231121 | 104200 | 1573073100 | 69500 | 69500 | 69500 | 69400 | 137 |
| 512 | 20231121 | 104100 | 1563564600 | 69500 | 69400 | 69500 | 69400 | 14 |
| 513 | 20231121 | 104000 | 1562592200 | 69700 | 69700 | 69700 | 69500 | 100 |
| 514 | 20231121 | 103900 | 1555635300 | 69600 | 69600 | 69600 | 69400 | 102 |
| 515 | 20231121 | 103800 | 1548541000 | 69600 | 69700 | 69800 | 69500 | 74 |
| 516 | 20231121 | 103700 | 1543390900 | 69800 | 69800 | 69800 | 69500 | 324 |
| 517 | 20231121 | 103600 | 1520821500 | 69800 | 69700 | 69800 | 69700 | 10 |
| 518 | 20231121 | 103500 | 1520123800 | 69800 | 69700 | 69800 | 69700 | 79 |
| 519 | 20231121 | 103400 | 1514614300 | 69700 | 69700 | 69800 | 69500 | 212 |
| 520 | 20231121 | 103300 | 1499857200 | 69700 | 69800 | 69900 | 69600 | 153 |
| 521 | 20231121 | 103200 | 1489189700 | 69900 | 69900 | 69900 | 69800 | 255 |
| 522 | 20231121 | 103100 | 1471383900 | 69800 | 69900 | 69900 | 69800 | 126 |
| 523 | 20231121 | 103000 | 1462583100 | 69900 | 69800 | 69900 | 69800 | 105 |
| 524 | 20231121 | 102900 | 1455247000 | 69800 | 69700 | 69800 | 69700 | 278 |
| 525 | 20231121 | 102800 | 1435846100 | 69800 | 69700 | 69800 | 69600 | 426 |
| 526 | 20231121 | 102700 | 1406134600 | 69700 | 69600 | 69700 | 69500 | 157 |
| 527 | 20231121 | 102600 | 1395196700 | 69700 | 69600 | 69700 | 69500 | 360 |
| 528 | 20231121 | 102500 | 1370119900 | 69500 | 69600 | 69700 | 69500 | 303 |
| 529 | 20231121 | 102400 | 1349018900 | 69600 | 69500 | 69700 | 69500 | 318 |
| 530 | 20231121 | 102300 | 1326884300 | 69600 | 69600 | 69700 | 69500 | 137 |
| 531 | 20231121 | 102200 | 1317346800 | 69600 | 69600 | 69700 | 69600 | 338 |
| 532 | 20231121 | 102100 | 1293811200 | 69600 | 69500 | 69600 | 69300 | 389 |
| 533 | 20231121 | 102000 | 1266755300 | 69500 | 69400 | 69500 | 69200 | 147 |
| 534 | 20231121 | 101900 | 1256561100 | 69400 | 69500 | 69500 | 69300 | 500 |
| 535 | 20231121 | 101800 | 1221822400 | 69300 | 69500 | 69600 | 69300 | 354 |
| 536 | 20231121 | 101700 | 1197236000 | 69500 | 69400 | 69500 | 69300 | 148 |
| 537 | 20231121 | 101600 | 1186961900 | 69400 | 69400 | 69500 | 69300 | 383 |
| 538 | 20231121 | 101500 | 1160374500 | 69400 | 69300 | 69400 | 69200 | 391 |
| 539 | 20231121 | 101400 | 1133268200 | 69300 | 69200 | 69300 | 69200 | 222 |
| 540 | 20231121 | 101300 | 1117895500 | 69200 | 69100 | 69200 | 69000 | 148 |
| 541 | 20231121 | 101200 | 1107657100 | 69100 | 69100 | 69200 | 69100 | 139 |
| 542 | 20231121 | 101100 | 1098042400 | 69200 | 69200 | 69200 | 69100 | 124 |
| 543 | 20231121 | 101000 | 1089462300 | 69200 | 69100 | 69200 | 69100 | 59 |
| 544 | 20231121 | 100900 | 1085382200 | 69100 | 69100 | 69200 | 69100 | 212 |
| 545 | 20231121 | 100800 | 1070715400 | 69200 | 69100 | 69200 | 69000 | 439 |
| 546 | 20231121 | 100700 | 1040382900 | 69000 | 69100 | 69200 | 68900 | 176 |
| 547 | 20231121 | 100600 | 1028234100 | 69100 | 69000 | 69200 | 69000 | 314 |
| 548 | 20231121 | 100500 | 1006546500 | 69200 | 69000 | 69200 | 68900 | 822 |
| 549 | 20231121 | 100400 | 949810000 | 68900 | 68800 | 68900 | 68800 | 39 |
| 550 | 20231121 | 100300 | 947125300 | 68900 | 68600 | 69000 | 68600 | 26 |
| 551 | 20231121 | 100200 | 945338700 | 68700 | 68900 | 69000 | 68600 | 915 |
| 552 | 20231121 | 100100 | 882378500 | 68900 | 68900 | 68900 | 68800 | 193 |
| 553 | 20231121 | 100000 | 869081700 | 68900 | 68900 | 68900 | 68800 | 125 |
| 554 | 20231121 | 095900 | 860471300 | 68900 | 68700 | 68900 | 68600 | 614 |
| 555 | 20231121 | 095800 | 818209200 | 68700 | 68700 | 68700 | 68400 | 252 |
| 556 | 20231121 | 095700 | 800919100 | 68700 | 68700 | 68700 | 68400 | 169 |
| 557 | 20231121 | 095600 | 789322400 | 68700 | 68600 | 68700 | 68500 | 268 |
| 558 | 20231121 | 095500 | 770948000 | 68600 | 68700 | 68700 | 68500 | 50 |
| 559 | 20231121 | 095400 | 767517400 | 68700 | 68600 | 68700 | 68500 | 119 |
| 560 | 20231121 | 095300 | 759354400 | 68600 | 68600 | 68700 | 68600 | 41 |
| 561 | 20231121 | 095200 | 756539700 | 68600 | 68600 | 68700 | 68500 | 67 |
| 562 | 20231121 | 095100 | 751944200 | 68600 | 68600 | 68700 | 68500 | 271 |
| 563 | 20231121 | 095000 | 733343400 | 68700 | 68700 | 68700 | 68600 | 83 |
| 564 | 20231121 | 094900 | 727645900 | 68600 | 68600 | 68700 | 68500 | 173 |
| 565 | 20231121 | 094800 | 715775500 | 68600 | 68600 | 68700 | 68500 | 182 |
| 566 | 20231121 | 094700 | 703289100 | 68600 | 68500 | 68600 | 68500 | 110 |
| 567 | 20231121 | 094600 | 695752600 | 68500 | 68500 | 68600 | 68400 | 138 |
| 568 | 20231121 | 094500 | 686289500 | 68500 | 68500 | 68500 | 68300 | 41 |
| 569 | 20231121 | 094400 | 683484700 | 68400 | 68400 | 68400 | 68300 | 177 |
| 570 | 20231121 | 094300 | 671391900 | 68400 | 68400 | 68400 | 68300 | 46 |
| 571 | 20231121 | 094200 | 668245800 | 68400 | 68100 | 68500 | 68100 | 74 |
| 572 | 20231121 | 094100 | 663184200 | 68500 | 68500 | 68500 | 68200 | 145 |
| 573 | 20231121 | 094000 | 653280800 | 68500 | 68500 | 68500 | 68200 | 195 |
| 574 | 20231121 | 093900 | 639965900 | 68500 | 68500 | 68500 | 68200 | 20 |
| 575 | 20231121 | 093800 | 638597200 | 68500 | 68300 | 68500 | 68300 | 117 |
| 576 | 20231121 | 093700 | 630598700 | 68300 | 68500 | 68500 | 68300 | 149 |
| 577 | 20231121 | 093600 | 620400800 | 68500 | 68400 | 68600 | 68400 | 497 |
| 578 | 20231121 | 093500 | 586360100 | 68400 | 68400 | 68500 | 68300 | 730 |
| 579 | 20231121 | 093400 | 536423900 | 68200 | 68300 | 68400 | 68200 | 159 |
| 580 | 20231121 | 093300 | 525567400 | 68300 | 68200 | 68400 | 68100 | 105 |
| 581 | 20231121 | 093200 | 518397800 | 68200 | 68200 | 68300 | 68100 | 105 |
| 582 | 20231121 | 093100 | 511240500 | 68200 | 68200 | 68200 | 68100 | 48 |
| 583 | 20231121 | 093000 | 507967400 | 68200 | 68200 | 68300 | 68100 | 110 |
| 584 | 20231121 | 092900 | 500467200 | 68300 | 68200 | 68300 | 68200 | 203 |
| 585 | 20231121 | 092800 | 486602500 | 68300 | 68300 | 68300 | 68200 | 47 |
| 586 | 20231121 | 092700 | 483392500 | 68300 | 68200 | 68300 | 68100 | 123 |
| 587 | 20231121 | 092600 | 475003800 | 68100 | 68200 | 68200 | 68100 | 78 |
| 588 | 20231121 | 092500 | 469687600 | 68300 | 68200 | 68300 | 68200 | 90 |
| 589 | 20231121 | 092400 | 463544000 | 68200 | 68300 | 68300 | 68100 | 89 |
| 590 | 20231121 | 092300 | 457473500 | 68300 | 68200 | 68300 | 68100 | 103 |
| 591 | 20231121 | 092200 | 450449600 | 68300 | 68300 | 68300 | 68200 | 16 |
| 592 | 20231121 | 092100 | 449357000 | 68300 | 68300 | 68300 | 68100 | 189 |
| 593 | 20231121 | 092000 | 436461900 | 68100 | 68100 | 68300 | 68100 | 194 |
| 594 | 20231121 | 091900 | 423238900 | 68100 | 68300 | 68300 | 68000 | 97 |
| 595 | 20231121 | 091800 | 416633500 | 68200 | 68200 | 68300 | 68100 | 26 |
| 596 | 20231121 | 091700 | 414859900 | 68300 | 68300 | 68300 | 68200 | 35 |
| 597 | 20231121 | 091600 | 412469800 | 68300 | 68300 | 68300 | 68000 | 153 |
| 598 | 20231121 | 091500 | 402057800 | 68000 | 68300 | 68300 | 67900 | 239 |
| 599 | 20231121 | 091400 | 385769700 | 68200 | 68200 | 68200 | 68000 | 187 |
| 600 | 20231121 | 091300 | 373040600 | 68200 | 68200 | 68200 | 68000 | 145 |
| 601 | 20231121 | 091200 | 363177500 | 68200 | 68300 | 68400 | 67900 | 1030 |
| 602 | 20231121 | 091100 | 293124900 | 68400 | 68200 | 68500 | 68200 | 175 |
| 603 | 20231121 | 091000 | 281160800 | 68200 | 68200 | 68400 | 68200 | 135 |
| 604 | 20231121 | 090900 | 271945700 | 68300 | 68400 | 68400 | 68300 | 75 |
| 605 | 20231121 | 090800 | 266821500 | 68500 | 68400 | 68500 | 68300 | 310 |
| 606 | 20231121 | 090700 | 245635200 | 68400 | 68200 | 68500 | 68200 | 380 |
| 607 | 20231121 | 090600 | 219673600 | 68100 | 68300 | 68300 | 68100 | 153 |
| 608 | 20231121 | 090500 | 209245300 | 68300 | 68300 | 68400 | 68300 | 264 |
| 609 | 20231121 | 090400 | 191203500 | 68300 | 68300 | 68300 | 68000 | 938 |
| 610 | 20231121 | 090300 | 127415800 | 68400 | 68400 | 68400 | 68300 | 13 |
| 611 | 20231121 | 090200 | 126526800 | 67900 | 68200 | 68400 | 67900 | 489 |
| 612 | 20231121 | 090100 | 93269100 | 68000 | 68300 | 68300 | 67900 | 346 |
| 613 | 20231121 | 090000 | 69764900 | 67900 | 67800 | 68300 | 67700 | 1028 |