33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 191500 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 2175 |
| 3 | 20231121 | 191400 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 4 | 20231121 | 191300 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 5 | 20231121 | 191200 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 6 | 20231121 | 191100 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 7 | 20231121 | 191000 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 8 | 20231121 | 190900 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 9 | 20231121 | 190800 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 10 | 20231121 | 190700 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 11 | 20231121 | 190600 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 12 | 20231121 | 190500 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 13 | 20231121 | 190400 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 14 | 20231121 | 190300 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 15 | 20231121 | 190200 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 16 | 20231121 | 190100 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 17 | 20231121 | 190000 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 18 | 20231121 | 185900 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 19 | 20231121 | 185800 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 20 | 20231121 | 185700 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 21 | 20231121 | 185600 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 22 | 20231121 | 185500 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 23 | 20231121 | 185400 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 24 | 20231121 | 185300 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 25 | 20231121 | 185200 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 26 | 20231121 | 185100 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 27 | 20231121 | 185000 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 28 | 20231121 | 184900 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 29 | 20231121 | 184800 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 30 | 20231121 | 184700 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 31 | 20231121 | 184600 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 32 | 20231121 | 184500 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 2175 |
| 33 | 20231121 | 184400 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 34 | 20231121 | 184300 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 35 | 20231121 | 184200 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 36 | 20231121 | 184100 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 37 | 20231121 | 184000 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 38 | 20231121 | 183900 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 39 | 20231121 | 183800 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 40 | 20231121 | 183700 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 41 | 20231121 | 183600 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 42 | 20231121 | 183500 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 43 | 20231121 | 183400 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 44 | 20231121 | 183300 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 45 | 20231121 | 183200 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 46 | 20231121 | 183100 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 47 | 20231121 | 183000 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 48 | 20231121 | 182900 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 49 | 20231121 | 182800 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 50 | 20231121 | 182700 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 51 | 20231121 | 182600 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 52 | 20231121 | 182500 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 53 | 20231121 | 182400 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 54 | 20231121 | 182300 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 55 | 20231121 | 182200 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 56 | 20231121 | 182100 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 57 | 20231121 | 182000 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 58 | 20231121 | 181900 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 59 | 20231121 | 181800 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 60 | 20231121 | 181700 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 61 | 20231121 | 181600 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 62 | 20231121 | 181500 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 2175 |
| 63 | 20231121 | 181400 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 64 | 20231121 | 181300 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 65 | 20231121 | 181200 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 66 | 20231121 | 181100 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 67 | 20231121 | 181000 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 68 | 20231121 | 180900 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 69 | 20231121 | 180800 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 70 | 20231121 | 180700 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 71 | 20231121 | 180600 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 72 | 20231121 | 180500 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 73 | 20231121 | 180400 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 74 | 20231121 | 180300 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 75 | 20231121 | 180200 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 76 | 20231121 | 180100 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 77 | 20231121 | 180000 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 78 | 20231121 | 175900 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 79 | 20231121 | 175800 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 80 | 20231121 | 175700 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 81 | 20231121 | 175600 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 82 | 20231121 | 175500 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 83 | 20231121 | 175400 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 84 | 20231121 | 175300 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 85 | 20231121 | 175200 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 86 | 20231121 | 175100 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 87 | 20231121 | 175000 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 88 | 20231121 | 174900 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 89 | 20231121 | 174800 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 90 | 20231121 | 174700 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 91 | 20231121 | 174600 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 92 | 20231121 | 174500 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 2175 |
| 93 | 20231121 | 174400 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 94 | 20231121 | 174300 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 95 | 20231121 | 174200 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 96 | 20231121 | 174100 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 97 | 20231121 | 174000 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 98 | 20231121 | 173900 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 99 | 20231121 | 173800 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 100 | 20231121 | 173700 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 101 | 20231121 | 173600 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 102 | 20231121 | 173500 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 103 | 20231121 | 173400 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 104 | 20231121 | 173300 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 105 | 20231121 | 173200 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 106 | 20231121 | 173100 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 107 | 20231121 | 173000 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 108 | 20231121 | 172900 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 109 | 20231121 | 172800 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 110 | 20231121 | 172700 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 111 | 20231121 | 172600 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 112 | 20231121 | 172500 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 113 | 20231121 | 172400 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 114 | 20231121 | 172300 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 115 | 20231121 | 172200 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 116 | 20231121 | 172100 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 117 | 20231121 | 172000 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 118 | 20231121 | 171900 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 119 | 20231121 | 171800 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 120 | 20231121 | 171700 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 121 | 20231121 | 171600 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 122 | 20231121 | 171500 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 2175 |
| 123 | 20231121 | 171400 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 124 | 20231121 | 171300 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 125 | 20231121 | 171200 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 126 | 20231121 | 171100 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 127 | 20231121 | 171000 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 128 | 20231121 | 170900 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 129 | 20231121 | 170800 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 130 | 20231121 | 170700 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 131 | 20231121 | 170600 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 132 | 20231121 | 170500 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 133 | 20231121 | 170400 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 134 | 20231121 | 170300 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 135 | 20231121 | 170200 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 136 | 20231121 | 170100 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 137 | 20231121 | 170000 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 138 | 20231121 | 165900 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 139 | 20231121 | 165800 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 140 | 20231121 | 165700 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 141 | 20231121 | 165600 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 142 | 20231121 | 165500 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 143 | 20231121 | 165400 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 144 | 20231121 | 165300 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 145 | 20231121 | 165200 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 146 | 20231121 | 165100 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 147 | 20231121 | 165000 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 148 | 20231121 | 164900 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 149 | 20231121 | 164800 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 150 | 20231121 | 164700 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 151 | 20231121 | 164600 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 152 | 20231121 | 164500 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 2175 |
| 153 | 20231121 | 164400 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 154 | 20231121 | 164300 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 155 | 20231121 | 164200 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 156 | 20231121 | 164100 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 157 | 20231121 | 164000 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 158 | 20231121 | 163900 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 159 | 20231121 | 163800 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 160 | 20231121 | 163700 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 161 | 20231121 | 163600 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 162 | 20231121 | 163500 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 163 | 20231121 | 163400 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 164 | 20231121 | 163300 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 165 | 20231121 | 163200 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 166 | 20231121 | 163100 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 167 | 20231121 | 163000 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 168 | 20231121 | 162900 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 169 | 20231121 | 162800 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 170 | 20231121 | 162700 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 171 | 20231121 | 162600 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 172 | 20231121 | 162500 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 173 | 20231121 | 162400 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 174 | 20231121 | 162300 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 175 | 20231121 | 162200 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 176 | 20231121 | 162100 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 177 | 20231121 | 162000 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 178 | 20231121 | 161900 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 179 | 20231121 | 161800 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 180 | 20231121 | 161700 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 181 | 20231121 | 161600 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 182 | 20231121 | 161500 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 2175 |
| 183 | 20231121 | 161400 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 184 | 20231121 | 161300 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 185 | 20231121 | 161200 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 186 | 20231121 | 161100 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 187 | 20231121 | 161000 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 188 | 20231121 | 160900 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 189 | 20231121 | 160800 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 190 | 20231121 | 160700 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 191 | 20231121 | 160600 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 192 | 20231121 | 160500 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 193 | 20231121 | 160400 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 194 | 20231121 | 160300 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 195 | 20231121 | 160200 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 196 | 20231121 | 160100 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 197 | 20231121 | 160000 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 198 | 20231121 | 155900 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 199 | 20231121 | 155800 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 200 | 20231121 | 155700 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 201 | 20231121 | 155600 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 202 | 20231121 | 155500 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 203 | 20231121 | 155400 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 204 | 20231121 | 155300 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 205 | 20231121 | 155200 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 206 | 20231121 | 155100 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 207 | 20231121 | 155000 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 208 | 20231121 | 154900 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 209 | 20231121 | 154800 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 210 | 20231121 | 154700 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 211 | 20231121 | 154600 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 212 | 20231121 | 154500 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 2175 |
| 213 | 20231121 | 154400 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 214 | 20231121 | 154300 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 215 | 20231121 | 154200 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 216 | 20231121 | 154100 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 217 | 20231121 | 154000 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 218 | 20231121 | 153900 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 219 | 20231121 | 153800 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 220 | 20231121 | 153700 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 221 | 20231121 | 153600 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 222 | 20231121 | 153500 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 223 | 20231121 | 153400 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 224 | 20231121 | 153300 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 225 | 20231121 | 153200 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 226 | 20231121 | 153100 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 0 |
| 227 | 20231121 | 153000 | 6624485400 | 53400 | 53400 | 53400 | 53400 | 2175 |
| 228 | 20231121 | 152900 | 6508340400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 229 | 20231121 | 152800 | 6508340400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 230 | 20231121 | 152700 | 6508340400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 231 | 20231121 | 152600 | 6508340400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 232 | 20231121 | 152500 | 6508340400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 233 | 20231121 | 152400 | 6508340400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 234 | 20231121 | 152300 | 6508340400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 235 | 20231121 | 152200 | 6508340400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 236 | 20231121 | 152100 | 6508340400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 237 | 20231121 | 152000 | 6508340400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 238 | 20231121 | 151900 | 6508340400 | 53600 | 53600 | 53600 | 53500 | 43 |
| 239 | 20231121 | 151800 | 6506037700 | 53500 | 53700 | 53700 | 53500 | 111 |
| 240 | 20231121 | 151700 | 6500094100 | 53600 | 53500 | 53800 | 53500 | 2209 |
| 241 | 20231121 | 151600 | 6381586300 | 53500 | 53500 | 53500 | 53400 | 213 |
| 242 | 20231121 | 151500 | 6370198300 | 53500 | 53400 | 53500 | 53400 | 311 |
| 243 | 20231121 | 151400 | 6353559900 | 53400 | 53400 | 53500 | 53400 | 134 |
| 244 | 20231121 | 151300 | 6346393000 | 53500 | 53500 | 53500 | 53400 | 115 |
| 245 | 20231121 | 151200 | 6340243000 | 53500 | 53500 | 53500 | 53500 | 31 |
| 246 | 20231121 | 151100 | 6338584500 | 53400 | 53500 | 53500 | 53400 | 117 |
| 247 | 20231121 | 151000 | 6332327600 | 53500 | 53500 | 53500 | 53500 | 10 |
| 248 | 20231121 | 150900 | 6331792600 | 53400 | 53500 | 53500 | 53400 | 49 |
| 249 | 20231121 | 150800 | 6329172700 | 53500 | 53500 | 53500 | 53400 | 73 |
| 250 | 20231121 | 150700 | 6325268200 | 53500 | 53400 | 53500 | 53400 | 2 |
| 251 | 20231121 | 150600 | 6325161300 | 53400 | 53400 | 53500 | 53400 | 520 |
| 252 | 20231121 | 150500 | 6297343700 | 53400 | 53400 | 53500 | 53400 | 48 |
| 253 | 20231121 | 150400 | 6294778400 | 53400 | 53400 | 53500 | 53400 | 54 |
| 254 | 20231121 | 150300 | 6291893900 | 53500 | 53400 | 53500 | 53400 | 15 |
| 255 | 20231121 | 150200 | 6291092100 | 53500 | 53500 | 53500 | 53500 | 66 |
| 256 | 20231121 | 150100 | 6287561100 | 53400 | 53400 | 53400 | 53400 | 66 |
| 257 | 20231121 | 150000 | 6284036700 | 53400 | 53400 | 53400 | 53300 | 26 |
| 258 | 20231121 | 145900 | 6282648500 | 53400 | 53400 | 53400 | 53400 | 25 |
| 259 | 20231121 | 145800 | 6281313500 | 53400 | 53400 | 53400 | 53400 | 5 |
| 260 | 20231121 | 145700 | 6281046500 | 53400 | 53400 | 53400 | 53400 | 201 |
| 261 | 20231121 | 145600 | 6270313100 | 53500 | 53500 | 53500 | 53500 | 1 |
| 262 | 20231121 | 145500 | 6270259600 | 53500 | 53500 | 53600 | 53400 | 168 |
| 263 | 20231121 | 145400 | 6261268100 | 53500 | 53500 | 53500 | 53500 | 0 |
| 264 | 20231121 | 145300 | 6261268100 | 53500 | 53600 | 53600 | 53500 | 223 |
| 265 | 20231121 | 145200 | 6249336200 | 53600 | 53500 | 53600 | 53500 | 7 |
| 266 | 20231121 | 145100 | 6248961300 | 53500 | 53600 | 53600 | 53500 | 385 |
| 267 | 20231121 | 145000 | 6228359600 | 53600 | 53600 | 53600 | 53500 | 205 |
| 268 | 20231121 | 144900 | 6217383200 | 53600 | 53500 | 53600 | 53500 | 40 |
| 269 | 20231121 | 144800 | 6215240600 | 53600 | 53600 | 53600 | 53500 | 78 |
| 270 | 20231121 | 144700 | 6211060800 | 53600 | 53600 | 53600 | 53600 | 2 |
| 271 | 20231121 | 144600 | 6210953600 | 53600 | 53600 | 53600 | 53600 | 28 |
| 272 | 20231121 | 144500 | 6209452800 | 53500 | 53500 | 53500 | 53500 | 1 |
| 273 | 20231121 | 144400 | 6209399300 | 53600 | 53600 | 53600 | 53600 | 65 |
| 274 | 20231121 | 144300 | 6205915300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 275 | 20231121 | 144200 | 6205915300 | 53600 | 53600 | 53600 | 53500 | 29 |
| 276 | 20231121 | 144100 | 6204361000 | 53600 | 53600 | 53600 | 53600 | 11 |
| 277 | 20231121 | 144000 | 6203771400 | 53600 | 53600 | 53600 | 53600 | 73 |
| 278 | 20231121 | 143900 | 6199858600 | 53600 | 53600 | 53600 | 53600 | 58 |
| 279 | 20231121 | 143800 | 6196749800 | 53600 | 53600 | 53600 | 53600 | 20 |
| 280 | 20231121 | 143700 | 6195677800 | 53500 | 53500 | 53600 | 53500 | 58 |
| 281 | 20231121 | 143600 | 6192573800 | 53500 | 53500 | 53500 | 53500 | 39 |
| 282 | 20231121 | 143500 | 6190487300 | 53500 | 53400 | 53500 | 53400 | 226 |
| 283 | 20231121 | 143400 | 6178396700 | 53500 | 53500 | 53500 | 53400 | 142 |
| 284 | 20231121 | 143300 | 6170801700 | 53500 | 53400 | 53500 | 53400 | 55 |
| 285 | 20231121 | 143200 | 6167862800 | 53400 | 53600 | 53600 | 53400 | 963 |
| 286 | 20231121 | 143100 | 6116370400 | 53700 | 53800 | 53800 | 53700 | 667 |
| 287 | 20231121 | 143000 | 6080548100 | 53700 | 53800 | 53800 | 53700 | 243 |
| 288 | 20231121 | 142900 | 6067483100 | 53800 | 53800 | 53800 | 53700 | 169 |
| 289 | 20231121 | 142800 | 6058392700 | 53800 | 53800 | 53800 | 53800 | 218 |
| 290 | 20231121 | 142700 | 6046664300 | 53800 | 53800 | 53800 | 53800 | 199 |
| 291 | 20231121 | 142600 | 6035958100 | 53800 | 53700 | 53800 | 53700 | 255 |
| 292 | 20231121 | 142500 | 6022240400 | 53800 | 53800 | 53800 | 53700 | 118 |
| 293 | 20231121 | 142400 | 6015893100 | 53800 | 53800 | 53800 | 53800 | 259 |
| 294 | 20231121 | 142300 | 6001958900 | 53800 | 53800 | 53800 | 53700 | 343 |
| 295 | 20231121 | 142200 | 5983514300 | 53800 | 53800 | 53800 | 53800 | 168 |
| 296 | 20231121 | 142100 | 5974475900 | 53800 | 53800 | 53800 | 53800 | 205 |
| 297 | 20231121 | 142000 | 5963446900 | 53800 | 53800 | 53800 | 53800 | 234 |
| 298 | 20231121 | 141900 | 5950857700 | 53800 | 53800 | 53800 | 53800 | 207 |
| 299 | 20231121 | 141800 | 5939721100 | 53800 | 53800 | 53800 | 53800 | 168 |
| 300 | 20231121 | 141700 | 5930682700 | 53800 | 53800 | 53800 | 53700 | 216 |
| 301 | 20231121 | 141600 | 5919062400 | 53800 | 53800 | 53800 | 53800 | 179 |
| 302 | 20231121 | 141500 | 5909432200 | 53800 | 53800 | 53800 | 53700 | 162 |
| 303 | 20231121 | 141400 | 5900716700 | 53800 | 53800 | 53800 | 53800 | 257 |
| 304 | 20231121 | 141300 | 5886890100 | 53800 | 53800 | 53800 | 53800 | 154 |
| 305 | 20231121 | 141200 | 5878604900 | 53800 | 53800 | 53800 | 53800 | 237 |
| 306 | 20231121 | 141100 | 5865854300 | 53800 | 53800 | 53800 | 53800 | 208 |
| 307 | 20231121 | 141000 | 5854663900 | 53800 | 53800 | 53800 | 53800 | 237 |
| 308 | 20231121 | 140900 | 5841913300 | 53800 | 53700 | 53800 | 53700 | 196 |
| 309 | 20231121 | 140800 | 5831369000 | 53800 | 53800 | 53800 | 53800 | 229 |
| 310 | 20231121 | 140700 | 5819048800 | 53800 | 53800 | 53800 | 53800 | 294 |
| 311 | 20231121 | 140600 | 5803231600 | 53800 | 53800 | 53800 | 53800 | 183 |
| 312 | 20231121 | 140500 | 5793386200 | 53800 | 53800 | 53800 | 53700 | 255 |
| 313 | 20231121 | 140400 | 5779668200 | 53800 | 53800 | 53800 | 53800 | 260 |
| 314 | 20231121 | 140300 | 5765680200 | 53800 | 53800 | 53800 | 53800 | 170 |
| 315 | 20231121 | 140200 | 5756534200 | 53800 | 53800 | 53800 | 53700 | 223 |
| 316 | 20231121 | 140100 | 5744539000 | 53800 | 53800 | 53800 | 53800 | 316 |
| 317 | 20231121 | 140000 | 5727538200 | 53800 | 53800 | 53800 | 53700 | 318 |
| 318 | 20231121 | 135900 | 5710431500 | 53800 | 53800 | 53800 | 53800 | 183 |
| 319 | 20231121 | 135800 | 5700586100 | 53700 | 53800 | 53800 | 53700 | 93 |
| 320 | 20231121 | 135700 | 5695583600 | 53800 | 53800 | 53800 | 53800 | 232 |
| 321 | 20231121 | 135600 | 5683102000 | 53700 | 53800 | 53800 | 53700 | 149 |
| 322 | 20231121 | 135500 | 5675086800 | 53800 | 53700 | 53800 | 53700 | 249 |
| 323 | 20231121 | 135400 | 5661690700 | 53800 | 53800 | 53800 | 53800 | 163 |
| 324 | 20231121 | 135300 | 5652921300 | 53800 | 53800 | 53800 | 53800 | 267 |
| 325 | 20231121 | 135200 | 5638556700 | 53800 | 53800 | 53800 | 53800 | 368 |
| 326 | 20231121 | 135100 | 5618758300 | 53800 | 53700 | 53800 | 53700 | 199 |
| 327 | 20231121 | 135000 | 5608057200 | 53800 | 53700 | 53800 | 53700 | 234 |
| 328 | 20231121 | 134900 | 5595469000 | 53800 | 53800 | 53800 | 53800 | 149 |
| 329 | 20231121 | 134800 | 5587452800 | 53800 | 53800 | 53800 | 53700 | 220 |
| 330 | 20231121 | 134700 | 5575621000 | 53800 | 53800 | 53800 | 53700 | 331 |
| 331 | 20231121 | 134600 | 5557813500 | 53800 | 53800 | 53800 | 53700 | 263 |
| 332 | 20231121 | 134500 | 5543667600 | 53800 | 53800 | 53800 | 53700 | 201 |
| 333 | 20231121 | 134400 | 5532854000 | 53800 | 53900 | 53900 | 53800 | 166 |
| 334 | 20231121 | 134300 | 5523919700 | 53800 | 53900 | 53900 | 53700 | 2710 |
| 335 | 20231121 | 134200 | 5378341900 | 53900 | 53900 | 53900 | 53800 | 250 |
| 336 | 20231121 | 134100 | 5364868500 | 53800 | 53800 | 53800 | 53800 | 140 |
| 337 | 20231121 | 134000 | 5357336500 | 53800 | 53900 | 53900 | 53700 | 773 |
| 338 | 20231121 | 133900 | 5315728400 | 53900 | 53800 | 53900 | 53700 | 969 |
| 339 | 20231121 | 133800 | 5263558700 | 53800 | 53900 | 53900 | 53700 | 180 |
| 340 | 20231121 | 133700 | 5253882600 | 53800 | 53800 | 53900 | 53700 | 924 |
| 341 | 20231121 | 133600 | 5204169400 | 53800 | 53800 | 53800 | 53800 | 7 |
| 342 | 20231121 | 133500 | 5203792800 | 53700 | 53800 | 53800 | 53700 | 162 |
| 343 | 20231121 | 133400 | 5195087400 | 53800 | 53800 | 53800 | 53800 | 28 |
| 344 | 20231121 | 133300 | 5193581000 | 53800 | 53800 | 53800 | 53800 | 21 |
| 345 | 20231121 | 133200 | 5192451200 | 53700 | 53700 | 53800 | 53700 | 89 |
| 346 | 20231121 | 133100 | 5187671100 | 53700 | 53800 | 53800 | 53700 | 2356 |
| 347 | 20231121 | 133000 | 5060921300 | 53800 | 53800 | 53800 | 53700 | 121 |
| 348 | 20231121 | 132900 | 5054413000 | 53800 | 53700 | 53800 | 53700 | 268 |
| 349 | 20231121 | 132800 | 5040021300 | 53800 | 53700 | 53800 | 53700 | 68 |
| 350 | 20231121 | 132700 | 5036364600 | 53800 | 53800 | 53800 | 53700 | 41 |
| 351 | 20231121 | 132600 | 5034158900 | 53700 | 53700 | 53800 | 53700 | 116 |
| 352 | 20231121 | 132500 | 5027928500 | 53800 | 53700 | 53800 | 53700 | 14 |
| 353 | 20231121 | 132400 | 5027176000 | 53800 | 53600 | 53800 | 53600 | 7288 |
| 354 | 20231121 | 132300 | 4635794500 | 53600 | 53600 | 53600 | 53600 | 27 |
| 355 | 20231121 | 132200 | 4634347300 | 53600 | 53600 | 53600 | 53500 | 26 |
| 356 | 20231121 | 132100 | 4632953800 | 53500 | 53500 | 53500 | 53500 | 12 |
| 357 | 20231121 | 132000 | 4632311800 | 53500 | 53600 | 53600 | 53500 | 115 |
| 358 | 20231121 | 131900 | 4626148300 | 53600 | 53500 | 53600 | 53500 | 560 |
| 359 | 20231121 | 131800 | 4596133200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 360 | 20231121 | 131700 | 4596133200 | 53600 | 53500 | 53600 | 53500 | 37 |
| 361 | 20231121 | 131600 | 4594152800 | 53500 | 53500 | 53500 | 53500 | 52 |
| 362 | 20231121 | 131500 | 4591370800 | 53600 | 53500 | 53600 | 53500 | 79 |
| 363 | 20231121 | 131400 | 4587140600 | 53600 | 53600 | 53600 | 53600 | 250 |
| 364 | 20231121 | 131300 | 4573740600 | 53600 | 53500 | 53600 | 53500 | 18 |
| 365 | 20231121 | 131200 | 4572776800 | 53500 | 53400 | 53500 | 53400 | 720 |
| 366 | 20231121 | 131100 | 4534261600 | 53500 | 53400 | 53500 | 53300 | 299 |
| 367 | 20231121 | 131000 | 4518271700 | 53400 | 53500 | 53500 | 53400 | 192 |
| 368 | 20231121 | 130900 | 4508003600 | 53500 | 53500 | 53500 | 53500 | 286 |
| 369 | 20231121 | 130800 | 4492702600 | 53500 | 53500 | 53500 | 53500 | 228 |
| 370 | 20231121 | 130700 | 4480504600 | 53500 | 53500 | 53500 | 53500 | 329 |
| 371 | 20231121 | 130600 | 4462903100 | 53500 | 53500 | 53500 | 53400 | 364 |
| 372 | 20231121 | 130500 | 4443440700 | 53500 | 53500 | 53500 | 53500 | 246 |
| 373 | 20231121 | 130400 | 4430279700 | 53500 | 53400 | 53500 | 53400 | 44 |
| 374 | 20231121 | 130300 | 4427925800 | 53500 | 53500 | 53500 | 53500 | 60 |
| 375 | 20231121 | 130200 | 4424715800 | 53500 | 53600 | 53600 | 53500 | 326 |
| 376 | 20231121 | 130100 | 4407273200 | 53600 | 53600 | 53600 | 53600 | 176 |
| 377 | 20231121 | 130000 | 4397839600 | 53600 | 53600 | 53600 | 53500 | 31 |
| 378 | 20231121 | 125900 | 4396178500 | 53500 | 53600 | 53600 | 53500 | 16 |
| 379 | 20231121 | 125800 | 4395321900 | 53600 | 53700 | 53700 | 53600 | 183 |
| 380 | 20231121 | 125700 | 4385512400 | 53600 | 53600 | 53600 | 53600 | 369 |
| 381 | 20231121 | 125600 | 4365734000 | 53600 | 53600 | 53600 | 53600 | 282 |
| 382 | 20231121 | 125500 | 4350618800 | 53600 | 53600 | 53600 | 53600 | 33 |
| 383 | 20231121 | 125400 | 4348850000 | 53600 | 53600 | 53600 | 53600 | 163 |
| 384 | 20231121 | 125300 | 4340113200 | 53600 | 53500 | 53600 | 53500 | 43 |
| 385 | 20231121 | 125200 | 4337809400 | 53500 | 53500 | 53500 | 53500 | 57 |
| 386 | 20231121 | 125100 | 4334759900 | 53500 | 53600 | 53600 | 53500 | 112 |
| 387 | 20231121 | 125000 | 4328762700 | 53500 | 53500 | 53600 | 53500 | 196 |
| 388 | 20231121 | 124900 | 4318257400 | 53600 | 53600 | 53600 | 53500 | 87 |
| 389 | 20231121 | 124800 | 4313594400 | 53600 | 53600 | 53600 | 53600 | 172 |
| 390 | 20231121 | 124700 | 4304375200 | 53600 | 53600 | 53600 | 53600 | 7 |
| 391 | 20231121 | 124600 | 4304000000 | 53500 | 53600 | 53600 | 53500 | 75 |
| 392 | 20231121 | 124500 | 4299980900 | 53600 | 53500 | 53600 | 53500 | 83 |
| 393 | 20231121 | 124400 | 4295533100 | 53600 | 53600 | 53600 | 53600 | 66 |
| 394 | 20231121 | 124300 | 4291995500 | 53600 | 53600 | 53600 | 53600 | 124 |
| 395 | 20231121 | 124200 | 4285349100 | 53600 | 53600 | 53600 | 53600 | 12 |
| 396 | 20231121 | 124100 | 4284705900 | 53600 | 53500 | 53600 | 53500 | 77 |
| 397 | 20231121 | 124000 | 4280583900 | 53500 | 53600 | 53600 | 53500 | 69 |
| 398 | 20231121 | 123900 | 4276886200 | 53600 | 53600 | 53600 | 53600 | 50 |
| 399 | 20231121 | 123800 | 4274206200 | 53600 | 53700 | 53700 | 53600 | 44 |
| 400 | 20231121 | 123700 | 4271846700 | 53700 | 53500 | 53700 | 53500 | 75 |
| 401 | 20231121 | 123600 | 4267828600 | 53600 | 53600 | 53600 | 53600 | 40 |
| 402 | 20231121 | 123500 | 4265684600 | 53700 | 53600 | 53700 | 53600 | 39 |
| 403 | 20231121 | 123400 | 4263592600 | 53600 | 53500 | 53600 | 53500 | 513 |
| 404 | 20231121 | 123300 | 4236096400 | 53600 | 53500 | 53600 | 53500 | 342 |
| 405 | 20231121 | 123200 | 4217766200 | 53500 | 53500 | 53500 | 53500 | 1 |
| 406 | 20231121 | 123100 | 4217712700 | 53500 | 53600 | 53600 | 53500 | 164 |
| 407 | 20231121 | 123000 | 4208936700 | 53600 | 53700 | 53700 | 53600 | 846 |
| 408 | 20231121 | 122900 | 4163588100 | 53600 | 53600 | 53600 | 53600 | 268 |
| 409 | 20231121 | 122800 | 4149223300 | 53700 | 53700 | 53700 | 53700 | 24 |
| 410 | 20231121 | 122700 | 4147934500 | 53700 | 53700 | 53700 | 53700 | 9 |
| 411 | 20231121 | 122600 | 4147451200 | 53700 | 53600 | 53700 | 53600 | 217 |
| 412 | 20231121 | 122500 | 4135799000 | 53600 | 53700 | 53700 | 53600 | 84 |
| 413 | 20231121 | 122400 | 4131291600 | 53700 | 53600 | 53700 | 53600 | 18 |
| 414 | 20231121 | 122300 | 4130326000 | 53600 | 53600 | 53600 | 53600 | 383 |
| 415 | 20231121 | 122200 | 4109797200 | 53500 | 53600 | 53600 | 53500 | 64 |
| 416 | 20231121 | 122100 | 4106368800 | 53600 | 53600 | 53600 | 53600 | 221 |
| 417 | 20231121 | 122000 | 4094523200 | 53700 | 53700 | 53700 | 53600 | 118 |
| 418 | 20231121 | 121900 | 4088187600 | 53700 | 53700 | 53700 | 53700 | 73 |
| 419 | 20231121 | 121800 | 4084267500 | 53700 | 53700 | 53700 | 53700 | 10 |
| 420 | 20231121 | 121700 | 4083730500 | 53700 | 53700 | 53700 | 53700 | 17 |
| 421 | 20231121 | 121600 | 4082817600 | 53600 | 53600 | 53600 | 53600 | 15 |
| 422 | 20231121 | 121500 | 4082013600 | 53700 | 53600 | 53700 | 53600 | 256 |
| 423 | 20231121 | 121400 | 4068286400 | 53500 | 53600 | 53600 | 53500 | 771 |
| 424 | 20231121 | 121300 | 4026965100 | 53500 | 53600 | 53600 | 53500 | 86 |
| 425 | 20231121 | 121200 | 4022357500 | 53600 | 53600 | 53600 | 53600 | 150 |
| 426 | 20231121 | 121100 | 4014317500 | 53600 | 53600 | 53600 | 53600 | 62 |
| 427 | 20231121 | 121000 | 4010994300 | 53600 | 53600 | 53600 | 53600 | 1138 |
| 428 | 20231121 | 120900 | 3949997500 | 53600 | 53600 | 53600 | 53600 | 11 |
| 429 | 20231121 | 120800 | 3949407900 | 53500 | 53500 | 53600 | 53500 | 224 |
| 430 | 20231121 | 120700 | 3937421500 | 53600 | 53500 | 53600 | 53500 | 32 |
| 431 | 20231121 | 120600 | 3935706400 | 53600 | 53600 | 53600 | 53500 | 92 |
| 432 | 20231121 | 120500 | 3930777200 | 53600 | 53600 | 53600 | 53500 | 62 |
| 433 | 20231121 | 120400 | 3927457000 | 53500 | 53600 | 53600 | 53500 | 136 |
| 434 | 20231121 | 120300 | 3920173500 | 53600 | 53500 | 53600 | 53500 | 280 |
| 435 | 20231121 | 120200 | 3905190000 | 53600 | 53600 | 53600 | 53600 | 27 |
| 436 | 20231121 | 120100 | 3903742800 | 53600 | 53600 | 53600 | 53500 | 47 |
| 437 | 20231121 | 120000 | 3901223800 | 53600 | 53600 | 53600 | 53600 | 58 |
| 438 | 20231121 | 115900 | 3898115000 | 53600 | 53600 | 53600 | 53600 | 135 |
| 439 | 20231121 | 115800 | 3890879000 | 53600 | 53600 | 53600 | 53500 | 205 |
| 440 | 20231121 | 115700 | 3879908600 | 53600 | 53600 | 53600 | 53500 | 42 |
| 441 | 20231121 | 115600 | 3877657600 | 53600 | 53600 | 53600 | 53500 | 91 |
| 442 | 20231121 | 115500 | 3872780900 | 53600 | 53500 | 53600 | 53500 | 43 |
| 443 | 20231121 | 115400 | 3870477400 | 53600 | 53500 | 53600 | 53500 | 95 |
| 444 | 20231121 | 115300 | 3865392700 | 53600 | 53600 | 53600 | 53500 | 41 |
| 445 | 20231121 | 115200 | 3863195200 | 53600 | 53600 | 53600 | 53500 | 1744 |
| 446 | 20231121 | 115100 | 3769718300 | 53600 | 53600 | 53600 | 53600 | 51 |
| 447 | 20231121 | 115000 | 3766984700 | 53600 | 53600 | 53600 | 53600 | 59 |
| 448 | 20231121 | 114900 | 3763822300 | 53600 | 53600 | 53600 | 53600 | 42 |
| 449 | 20231121 | 114800 | 3761571100 | 53600 | 53600 | 53600 | 53600 | 58 |
| 450 | 20231121 | 114700 | 3758462300 | 53600 | 53600 | 53600 | 53600 | 31 |
| 451 | 20231121 | 114600 | 3756800700 | 53600 | 53500 | 53600 | 53500 | 588 |
| 452 | 20231121 | 114500 | 3725336500 | 53600 | 53600 | 53600 | 53500 | 387 |
| 453 | 20231121 | 114400 | 3704625500 | 53600 | 53500 | 53600 | 53500 | 249 |
| 454 | 20231121 | 114300 | 3691301100 | 53600 | 53600 | 53600 | 53500 | 85 |
| 455 | 20231121 | 114200 | 3686749200 | 53500 | 53600 | 53600 | 53500 | 152 |
| 456 | 20231121 | 114100 | 3678612100 | 53600 | 53600 | 53600 | 53500 | 85 |
| 457 | 20231121 | 114000 | 3674059900 | 53600 | 53600 | 53600 | 53500 | 290 |
| 458 | 20231121 | 113900 | 3658536400 | 53600 | 53600 | 53600 | 53500 | 186 |
| 459 | 20231121 | 113800 | 3648568600 | 53600 | 53600 | 53600 | 53600 | 45 |
| 460 | 20231121 | 113700 | 3646156600 | 53600 | 53600 | 53600 | 53500 | 69 |
| 461 | 20231121 | 113600 | 3642459400 | 53600 | 53500 | 53600 | 53500 | 112 |
| 462 | 20231121 | 113500 | 3636465600 | 53600 | 53600 | 53600 | 53600 | 34 |
| 463 | 20231121 | 113400 | 3634643200 | 53600 | 53600 | 53600 | 53500 | 54 |
| 464 | 20231121 | 113300 | 3631749900 | 53600 | 53600 | 53600 | 53500 | 44 |
| 465 | 20231121 | 113200 | 3629392000 | 53600 | 53500 | 53600 | 53500 | 241 |
| 466 | 20231121 | 113100 | 3616496500 | 53600 | 53600 | 53600 | 53500 | 299 |
| 467 | 20231121 | 113000 | 3600498700 | 53600 | 53600 | 53600 | 53500 | 72 |
| 468 | 20231121 | 112900 | 3596639600 | 53600 | 53500 | 53600 | 53500 | 861 |
| 469 | 20231121 | 112800 | 3550490100 | 53600 | 53500 | 53600 | 53500 | 277 |
| 470 | 20231121 | 112700 | 3535643000 | 53500 | 53500 | 53600 | 53500 | 139 |
| 471 | 20231121 | 112600 | 3528204900 | 53600 | 53600 | 53600 | 53600 | 89 |
| 472 | 20231121 | 112500 | 3523434500 | 53600 | 53600 | 53600 | 53500 | 37 |
| 473 | 20231121 | 112400 | 3521452300 | 53400 | 53400 | 53600 | 53400 | 4777 |
| 474 | 20231121 | 112300 | 3265883400 | 53400 | 53500 | 53500 | 53400 | 166 |
| 475 | 20231121 | 112200 | 3257011300 | 53500 | 53500 | 53500 | 53500 | 132 |
| 476 | 20231121 | 112100 | 3249949300 | 53500 | 53400 | 53500 | 53400 | 349 |
| 477 | 20231121 | 112000 | 3231287800 | 53400 | 53500 | 53500 | 53300 | 78 |
| 478 | 20231121 | 111900 | 3227121300 | 53500 | 53400 | 53500 | 53400 | 199 |
| 479 | 20231121 | 111800 | 3216479800 | 53400 | 53500 | 53500 | 53400 | 450 |
| 480 | 20231121 | 111700 | 3192417600 | 53500 | 53500 | 53500 | 53400 | 604 |
| 481 | 20231121 | 111600 | 3160153800 | 53500 | 53400 | 53500 | 53400 | 207 |
| 482 | 20231121 | 111500 | 3149087800 | 53500 | 53500 | 53500 | 53400 | 229 |
| 483 | 20231121 | 111400 | 3136840500 | 53500 | 53500 | 53500 | 53400 | 454 |
| 484 | 20231121 | 111300 | 3112581800 | 53500 | 53500 | 53500 | 53400 | 177 |
| 485 | 20231121 | 111200 | 3103117400 | 53500 | 53400 | 53500 | 53400 | 720 |
| 486 | 20231121 | 111100 | 3064655500 | 53500 | 53400 | 53500 | 53400 | 781 |
| 487 | 20231121 | 111000 | 3022930300 | 53400 | 53400 | 53400 | 53400 | 141 |
| 488 | 20231121 | 110900 | 3015400900 | 53400 | 53500 | 53500 | 53400 | 337 |
| 489 | 20231121 | 110800 | 2997400600 | 53500 | 53400 | 53500 | 53400 | 697 |
| 490 | 20231121 | 110700 | 2960148800 | 53500 | 53500 | 53500 | 53400 | 611 |
| 491 | 20231121 | 110600 | 2927498700 | 53400 | 53500 | 53500 | 53400 | 409 |
| 492 | 20231121 | 110500 | 2905632200 | 53500 | 53400 | 53500 | 53400 | 213 |
| 493 | 20231121 | 110400 | 2894247200 | 53400 | 53400 | 53500 | 53400 | 478 |
| 494 | 20231121 | 110300 | 2868714900 | 53400 | 53400 | 53400 | 53400 | 191 |
| 495 | 20231121 | 110200 | 2858515500 | 53400 | 53400 | 53500 | 53400 | 364 |
| 496 | 20231121 | 110100 | 2839067200 | 53400 | 53500 | 53500 | 53400 | 242 |
| 497 | 20231121 | 110000 | 2826124500 | 53400 | 53400 | 53500 | 53400 | 279 |
| 498 | 20231121 | 105900 | 2811211900 | 53500 | 53400 | 53500 | 53400 | 139 |
| 499 | 20231121 | 105800 | 2803776100 | 53500 | 53400 | 53500 | 53300 | 260 |
| 500 | 20231121 | 105700 | 2789875700 | 53400 | 53400 | 53500 | 53400 | 384 |
| 501 | 20231121 | 105600 | 2769359200 | 53500 | 53400 | 53500 | 53400 | 121 |
| 502 | 20231121 | 105500 | 2762890900 | 53400 | 53300 | 53400 | 53300 | 560 |
| 503 | 20231121 | 105400 | 2732990500 | 53400 | 53400 | 53400 | 53400 | 149 |
| 504 | 20231121 | 105300 | 2725033900 | 53300 | 53300 | 53400 | 53300 | 181 |
| 505 | 20231121 | 105200 | 2715380100 | 53300 | 53400 | 53500 | 53300 | 4545 |
| 506 | 20231121 | 105100 | 2472672000 | 53400 | 53400 | 53400 | 53300 | 2357 |
| 507 | 20231121 | 105000 | 2346818100 | 53300 | 53300 | 53300 | 53200 | 1466 |
| 508 | 20231121 | 104900 | 2268680700 | 53300 | 53300 | 53300 | 53200 | 195 |
| 509 | 20231121 | 104800 | 2258291400 | 53300 | 53200 | 53300 | 53100 | 2333 |
| 510 | 20231121 | 104700 | 2134054700 | 53200 | 53200 | 53200 | 53000 | 1190 |
| 511 | 20231121 | 104600 | 2070952200 | 53200 | 53100 | 53200 | 53100 | 1133 |
| 512 | 20231121 | 104500 | 2010682200 | 53100 | 53100 | 53100 | 53100 | 224 |
| 513 | 20231121 | 104400 | 1998787800 | 53100 | 53100 | 53100 | 53100 | 55 |
| 514 | 20231121 | 104300 | 1995867300 | 53100 | 53000 | 53100 | 53000 | 11 |
| 515 | 20231121 | 104200 | 1995284200 | 53000 | 53100 | 53200 | 53000 | 98 |
| 516 | 20231121 | 104100 | 1990082200 | 53200 | 53200 | 53200 | 53000 | 426 |
| 517 | 20231121 | 104000 | 1967472700 | 53200 | 53100 | 53200 | 53100 | 655 |
| 518 | 20231121 | 103900 | 1932628800 | 53100 | 53000 | 53200 | 53000 | 1678 |
| 519 | 20231121 | 103800 | 1843361800 | 53000 | 53100 | 53200 | 53000 | 266 |
| 520 | 20231121 | 103700 | 1829255500 | 53100 | 53100 | 53100 | 53100 | 1310 |
| 521 | 20231121 | 103600 | 1759694500 | 53100 | 53000 | 53100 | 53000 | 1042 |
| 522 | 20231121 | 103500 | 1704467900 | 53000 | 53000 | 53000 | 53000 | 358 |
| 523 | 20231121 | 103400 | 1685493900 | 53000 | 53000 | 53000 | 53000 | 158 |
| 524 | 20231121 | 103300 | 1677119900 | 53000 | 53000 | 53000 | 52900 | 185 |
| 525 | 20231121 | 103200 | 1667315000 | 53000 | 53000 | 53000 | 53000 | 3702 |
| 526 | 20231121 | 103100 | 1471109000 | 53000 | 52900 | 53000 | 52800 | 566 |
| 527 | 20231121 | 103000 | 1441170100 | 52900 | 52900 | 52900 | 52800 | 672 |
| 528 | 20231121 | 102900 | 1405622300 | 52800 | 52900 | 52900 | 52800 | 533 |
| 529 | 20231121 | 102800 | 1377479200 | 52900 | 52800 | 52900 | 52800 | 61 |
| 530 | 20231121 | 102700 | 1374256400 | 52800 | 52900 | 52900 | 52800 | 186 |
| 531 | 20231121 | 102600 | 1364420400 | 52900 | 52900 | 52900 | 52800 | 67 |
| 532 | 20231121 | 102500 | 1360878100 | 52800 | 52900 | 52900 | 52800 | 43 |
| 533 | 20231121 | 102400 | 1358605400 | 52900 | 52900 | 52900 | 52900 | 52 |
| 534 | 20231121 | 102300 | 1355854600 | 52900 | 52900 | 52900 | 52900 | 24 |
| 535 | 20231121 | 102200 | 1354585000 | 52900 | 52900 | 52900 | 52900 | 54 |
| 536 | 20231121 | 102100 | 1351728400 | 52900 | 52900 | 52900 | 52900 | 99 |
| 537 | 20231121 | 102000 | 1346491300 | 52900 | 52900 | 52900 | 52800 | 60 |
| 538 | 20231121 | 101900 | 1343322600 | 52900 | 52900 | 52900 | 52800 | 55 |
| 539 | 20231121 | 101800 | 1340413600 | 52900 | 52800 | 52900 | 52800 | 57 |
| 540 | 20231121 | 101700 | 1337399500 | 52900 | 52900 | 52900 | 52900 | 38 |
| 541 | 20231121 | 101600 | 1335389300 | 52900 | 52900 | 52900 | 52900 | 48 |
| 542 | 20231121 | 101500 | 1332850100 | 52800 | 52900 | 52900 | 52800 | 54 |
| 543 | 20231121 | 101400 | 1329994000 | 52900 | 52800 | 52900 | 52800 | 30 |
| 544 | 20231121 | 101300 | 1328408300 | 52900 | 52900 | 52900 | 52800 | 52 |
| 545 | 20231121 | 101200 | 1325659800 | 52800 | 52800 | 52900 | 52800 | 57 |
| 546 | 20231121 | 101100 | 1322646500 | 52900 | 52900 | 52900 | 52900 | 25 |
| 547 | 20231121 | 101000 | 1321324000 | 52900 | 52900 | 52900 | 52700 | 237 |
| 548 | 20231121 | 100900 | 1308812600 | 52900 | 52900 | 52900 | 52900 | 70 |
| 549 | 20231121 | 100800 | 1305109600 | 52900 | 52800 | 52900 | 52800 | 251 |
| 550 | 20231121 | 100700 | 1291854400 | 52800 | 52800 | 52900 | 52800 | 216 |
| 551 | 20231121 | 100600 | 1280447100 | 52900 | 52900 | 52900 | 52900 | 51 |
| 552 | 20231121 | 100500 | 1277749200 | 52900 | 52800 | 52900 | 52800 | 34 |
| 553 | 20231121 | 100400 | 1275951600 | 52900 | 52800 | 52900 | 52800 | 803 |
| 554 | 20231121 | 100300 | 1233486600 | 52800 | 52900 | 52900 | 52700 | 50 |
| 555 | 20231121 | 100200 | 1230847400 | 52800 | 52700 | 52900 | 52700 | 83 |
| 556 | 20231121 | 100100 | 1226466400 | 52800 | 52900 | 52900 | 52800 | 69 |
| 557 | 20231121 | 100000 | 1222820700 | 52900 | 52900 | 52900 | 52800 | 644 |
| 558 | 20231121 | 095900 | 1188796900 | 52900 | 52900 | 52900 | 52900 | 32 |
| 559 | 20231121 | 095800 | 1187104100 | 52900 | 53000 | 53000 | 52800 | 940 |
| 560 | 20231121 | 095700 | 1137376000 | 53000 | 52900 | 53000 | 52800 | 232 |
| 561 | 20231121 | 095600 | 1125103100 | 52900 | 52900 | 52900 | 52900 | 556 |
| 562 | 20231121 | 095500 | 1095690700 | 53000 | 53000 | 53000 | 52900 | 66 |
| 563 | 20231121 | 095400 | 1092195600 | 53000 | 53000 | 53000 | 52900 | 146 |
| 564 | 20231121 | 095300 | 1084458200 | 53000 | 53000 | 53000 | 53000 | 87 |
| 565 | 20231121 | 095200 | 1079847200 | 53000 | 53000 | 53000 | 53000 | 606 |
| 566 | 20231121 | 095100 | 1047729200 | 53000 | 53000 | 53000 | 52900 | 1381 |
| 567 | 20231121 | 095000 | 974541900 | 53000 | 52900 | 53000 | 52900 | 592 |
| 568 | 20231121 | 094900 | 943166300 | 53000 | 52900 | 53000 | 52900 | 280 |
| 569 | 20231121 | 094800 | 928351400 | 52900 | 52800 | 52900 | 52800 | 755 |
| 570 | 20231121 | 094700 | 888443000 | 52900 | 52900 | 52900 | 52900 | 501 |
| 571 | 20231121 | 094600 | 861940100 | 52900 | 52900 | 52900 | 52800 | 534 |
| 572 | 20231121 | 094500 | 833691900 | 52800 | 52900 | 52900 | 52800 | 22 |
| 573 | 20231121 | 094400 | 832529700 | 52900 | 52800 | 52900 | 52800 | 41 |
| 574 | 20231121 | 094300 | 830361900 | 52800 | 52800 | 52900 | 52800 | 296 |
| 575 | 20231121 | 094200 | 814703700 | 52800 | 52800 | 52900 | 52800 | 2577 |
| 576 | 20231121 | 094100 | 678601900 | 52800 | 52700 | 52800 | 52700 | 901 |
| 577 | 20231121 | 094000 | 631111400 | 52700 | 52700 | 52700 | 52700 | 32 |
| 578 | 20231121 | 093900 | 629425000 | 52700 | 52700 | 52700 | 52700 | 6 |
| 579 | 20231121 | 093800 | 629108800 | 52700 | 52700 | 52700 | 52600 | 227 |
| 580 | 20231121 | 093700 | 617154900 | 52600 | 52700 | 52700 | 52600 | 40 |
| 581 | 20231121 | 093600 | 615048600 | 52700 | 52700 | 52700 | 52700 | 208 |
| 582 | 20231121 | 093500 | 604087000 | 52800 | 52700 | 52800 | 52700 | 866 |
| 583 | 20231121 | 093400 | 558445600 | 52700 | 52700 | 52700 | 52600 | 1017 |
| 584 | 20231121 | 093300 | 504851800 | 52600 | 52500 | 52700 | 52500 | 808 |
| 585 | 20231121 | 093200 | 462368100 | 52500 | 52300 | 52500 | 52300 | 140 |
| 586 | 20231121 | 093100 | 455027900 | 52400 | 52400 | 52400 | 52300 | 60 |
| 587 | 20231121 | 093000 | 451886400 | 52400 | 52400 | 52400 | 52400 | 2 |
| 588 | 20231121 | 092900 | 451781600 | 52400 | 52300 | 52500 | 52300 | 114 |
| 589 | 20231121 | 092800 | 445815800 | 52400 | 52400 | 52500 | 52400 | 50 |
| 590 | 20231121 | 092700 | 443194900 | 52500 | 52200 | 52500 | 52100 | 1273 |
| 591 | 20231121 | 092600 | 376730900 | 52300 | 52300 | 52300 | 52200 | 342 |
| 592 | 20231121 | 092500 | 358845300 | 52300 | 52500 | 52500 | 52300 | 27 |
| 593 | 20231121 | 092400 | 357432600 | 52500 | 52400 | 52500 | 52400 | 165 |
| 594 | 20231121 | 092300 | 348785300 | 52400 | 52400 | 52500 | 52400 | 18 |
| 595 | 20231121 | 092200 | 347841300 | 52400 | 52500 | 52500 | 52400 | 52 |
| 596 | 20231121 | 092100 | 345115400 | 52500 | 52600 | 52600 | 52500 | 116 |
| 597 | 20231121 | 092000 | 339015400 | 52600 | 52500 | 52600 | 52500 | 25 |
| 598 | 20231121 | 091900 | 337702800 | 52600 | 52600 | 52600 | 52500 | 99 |
| 599 | 20231121 | 091800 | 332504400 | 52600 | 52500 | 52600 | 52500 | 567 |
| 600 | 20231121 | 091700 | 302708000 | 52600 | 52600 | 52600 | 52600 | 12 |
| 601 | 20231121 | 091600 | 302076800 | 52600 | 52600 | 52600 | 52600 | 15 |
| 602 | 20231121 | 091500 | 301287800 | 52600 | 52500 | 52600 | 52500 | 22 |
| 603 | 20231121 | 091400 | 300132100 | 52600 | 52500 | 52600 | 52500 | 111 |
| 604 | 20231121 | 091300 | 294303500 | 52500 | 52400 | 52500 | 52400 | 522 |
| 605 | 20231121 | 091200 | 266900200 | 52300 | 52300 | 52500 | 52300 | 97 |
| 606 | 20231121 | 091100 | 261826900 | 52300 | 52400 | 52500 | 52300 | 1204 |
| 607 | 20231121 | 091000 | 198737700 | 52400 | 52600 | 52700 | 52400 | 862 |
| 608 | 20231121 | 090900 | 153397400 | 52600 | 52600 | 52700 | 52600 | 608 |
| 609 | 20231121 | 090800 | 121416400 | 52600 | 52600 | 52600 | 52500 | 160 |
| 610 | 20231121 | 090700 | 113008900 | 52600 | 52600 | 52600 | 52500 | 72 |
| 611 | 20231121 | 090600 | 109223700 | 52600 | 52600 | 52600 | 52500 | 42 |
| 612 | 20231121 | 090500 | 107014600 | 52500 | 52700 | 52700 | 52500 | 503 |
| 613 | 20231121 | 090400 | 80606300 | 52600 | 52500 | 52700 | 52500 | 363 |
| 614 | 20231121 | 090300 | 61512000 | 52600 | 52600 | 52600 | 52500 | 106 |
| 615 | 20231121 | 090200 | 55936500 | 52600 | 52400 | 52700 | 52400 | 77 |
| 616 | 20231121 | 090100 | 51890300 | 52700 | 52600 | 52700 | 52600 | 527 |
| 617 | 20231121 | 090000 | 24169700 | 52400 | 52700 | 52700 | 52400 | 459 |