35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 190900 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 7960 |
| 3 | 20231122 | 190800 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 4 | 20231122 | 190700 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 5 | 20231122 | 190600 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 6 | 20231122 | 190500 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 7 | 20231122 | 190400 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 8 | 20231122 | 190300 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 9 | 20231122 | 190200 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 10 | 20231122 | 190100 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 11 | 20231122 | 190000 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 12 | 20231122 | 185900 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 13 | 20231122 | 185800 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 14 | 20231122 | 185700 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 15 | 20231122 | 185600 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 16 | 20231122 | 185500 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 17 | 20231122 | 185400 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 18 | 20231122 | 185300 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 19 | 20231122 | 185200 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 20 | 20231122 | 185100 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 21 | 20231122 | 185000 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 22 | 20231122 | 184900 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 23 | 20231122 | 184800 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 24 | 20231122 | 184700 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 25 | 20231122 | 184600 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 26 | 20231122 | 184500 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 27 | 20231122 | 184400 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 28 | 20231122 | 184300 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 29 | 20231122 | 184200 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 30 | 20231122 | 184100 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 31 | 20231122 | 184000 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 32 | 20231122 | 183900 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 7960 |
| 33 | 20231122 | 183800 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 34 | 20231122 | 183700 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 35 | 20231122 | 183600 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 36 | 20231122 | 183500 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 37 | 20231122 | 183400 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 38 | 20231122 | 183300 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 39 | 20231122 | 183200 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 40 | 20231122 | 183100 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 41 | 20231122 | 183000 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 42 | 20231122 | 182900 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 43 | 20231122 | 182800 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 44 | 20231122 | 182700 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 45 | 20231122 | 182600 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 46 | 20231122 | 182500 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 47 | 20231122 | 182400 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 48 | 20231122 | 182300 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 49 | 20231122 | 182200 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 50 | 20231122 | 182100 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 51 | 20231122 | 182000 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 52 | 20231122 | 181900 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 53 | 20231122 | 181800 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 54 | 20231122 | 181700 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 55 | 20231122 | 181600 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 56 | 20231122 | 181500 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 57 | 20231122 | 181400 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 58 | 20231122 | 181300 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 59 | 20231122 | 181200 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 60 | 20231122 | 181100 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 61 | 20231122 | 181000 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 62 | 20231122 | 180900 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 7960 |
| 63 | 20231122 | 180800 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 64 | 20231122 | 180700 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 65 | 20231122 | 180600 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 66 | 20231122 | 180500 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 67 | 20231122 | 180400 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 68 | 20231122 | 180300 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 69 | 20231122 | 180200 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 70 | 20231122 | 180100 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 71 | 20231122 | 180000 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 72 | 20231122 | 175900 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 73 | 20231122 | 175800 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 74 | 20231122 | 175700 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 75 | 20231122 | 175600 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 76 | 20231122 | 175500 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 77 | 20231122 | 175400 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 78 | 20231122 | 175300 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 79 | 20231122 | 175200 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 80 | 20231122 | 175100 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 81 | 20231122 | 175000 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 82 | 20231122 | 174900 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 83 | 20231122 | 174800 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 84 | 20231122 | 174700 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 85 | 20231122 | 174600 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 86 | 20231122 | 174500 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 87 | 20231122 | 174400 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 88 | 20231122 | 174300 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 89 | 20231122 | 174200 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 90 | 20231122 | 174100 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 91 | 20231122 | 174000 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 92 | 20231122 | 173900 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 7960 |
| 93 | 20231122 | 173800 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 94 | 20231122 | 173700 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 95 | 20231122 | 173600 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 96 | 20231122 | 173500 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 97 | 20231122 | 173400 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 98 | 20231122 | 173300 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 99 | 20231122 | 173200 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 100 | 20231122 | 173100 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 101 | 20231122 | 173000 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 102 | 20231122 | 172900 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 103 | 20231122 | 172800 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 104 | 20231122 | 172700 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 105 | 20231122 | 172600 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 106 | 20231122 | 172500 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 107 | 20231122 | 172400 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 108 | 20231122 | 172300 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 109 | 20231122 | 172200 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 110 | 20231122 | 172100 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 111 | 20231122 | 172000 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 112 | 20231122 | 171900 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 113 | 20231122 | 171800 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 114 | 20231122 | 171700 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 115 | 20231122 | 171600 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 116 | 20231122 | 171500 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 117 | 20231122 | 171400 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 118 | 20231122 | 171300 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 119 | 20231122 | 171200 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 120 | 20231122 | 171100 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 121 | 20231122 | 171000 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 122 | 20231122 | 170900 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 7960 |
| 123 | 20231122 | 170800 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 124 | 20231122 | 170700 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 125 | 20231122 | 170600 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 126 | 20231122 | 170500 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 127 | 20231122 | 170400 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 128 | 20231122 | 170300 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 129 | 20231122 | 170200 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 130 | 20231122 | 170100 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 131 | 20231122 | 170000 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 132 | 20231122 | 165900 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 133 | 20231122 | 165800 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 134 | 20231122 | 165700 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 135 | 20231122 | 165600 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 136 | 20231122 | 165500 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 137 | 20231122 | 165400 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 138 | 20231122 | 165300 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 139 | 20231122 | 165200 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 140 | 20231122 | 165100 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 141 | 20231122 | 165000 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 142 | 20231122 | 164900 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 143 | 20231122 | 164800 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 144 | 20231122 | 164700 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 145 | 20231122 | 164600 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 146 | 20231122 | 164500 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 147 | 20231122 | 164400 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 148 | 20231122 | 164300 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 149 | 20231122 | 164200 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 150 | 20231122 | 164100 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 151 | 20231122 | 164000 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 152 | 20231122 | 163900 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 7960 |
| 153 | 20231122 | 163800 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 154 | 20231122 | 163700 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 155 | 20231122 | 163600 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 156 | 20231122 | 163500 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 157 | 20231122 | 163400 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 158 | 20231122 | 163300 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 159 | 20231122 | 163200 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 160 | 20231122 | 163100 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 161 | 20231122 | 163000 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 162 | 20231122 | 162900 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 163 | 20231122 | 162800 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 164 | 20231122 | 162700 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 165 | 20231122 | 162600 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 166 | 20231122 | 162500 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 167 | 20231122 | 162400 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 168 | 20231122 | 162300 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 169 | 20231122 | 162200 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 170 | 20231122 | 162100 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 171 | 20231122 | 162000 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 172 | 20231122 | 161900 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 173 | 20231122 | 161800 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 174 | 20231122 | 161700 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 175 | 20231122 | 161600 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 176 | 20231122 | 161500 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 177 | 20231122 | 161400 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 178 | 20231122 | 161300 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 179 | 20231122 | 161200 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 180 | 20231122 | 161100 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 181 | 20231122 | 161000 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 182 | 20231122 | 160900 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 7960 |
| 183 | 20231122 | 160800 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 184 | 20231122 | 160700 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 185 | 20231122 | 160600 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 186 | 20231122 | 160500 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 187 | 20231122 | 160400 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 188 | 20231122 | 160300 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 189 | 20231122 | 160200 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 190 | 20231122 | 160100 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 191 | 20231122 | 160000 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 192 | 20231122 | 155900 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 193 | 20231122 | 155800 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 194 | 20231122 | 155700 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 195 | 20231122 | 155600 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 196 | 20231122 | 155500 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 197 | 20231122 | 155400 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 198 | 20231122 | 155300 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 199 | 20231122 | 155200 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 200 | 20231122 | 155100 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 201 | 20231122 | 155000 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 202 | 20231122 | 154900 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 203 | 20231122 | 154800 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 204 | 20231122 | 154700 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 205 | 20231122 | 154600 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 206 | 20231122 | 154500 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 207 | 20231122 | 154400 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 208 | 20231122 | 154300 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 209 | 20231122 | 154200 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 210 | 20231122 | 154100 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 211 | 20231122 | 154000 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 212 | 20231122 | 153900 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 7960 |
| 213 | 20231122 | 153800 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 214 | 20231122 | 153700 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 215 | 20231122 | 153600 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 216 | 20231122 | 153500 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 217 | 20231122 | 153400 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 218 | 20231122 | 153300 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 219 | 20231122 | 153200 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 220 | 20231122 | 153100 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 0 |
| 221 | 20231122 | 153000 | 17497897100 | 163500 | 163500 | 163500 | 163500 | 7960 |
| 222 | 20231122 | 152900 | 16196437100 | 163800 | 163800 | 163800 | 163800 | 0 |
| 223 | 20231122 | 152800 | 16196437100 | 163800 | 163800 | 163800 | 163800 | 0 |
| 224 | 20231122 | 152700 | 16196437100 | 163800 | 163800 | 163800 | 163800 | 0 |
| 225 | 20231122 | 152600 | 16196437100 | 163800 | 163800 | 163800 | 163800 | 0 |
| 226 | 20231122 | 152500 | 16196437100 | 163800 | 163800 | 163800 | 163800 | 0 |
| 227 | 20231122 | 152400 | 16196437100 | 163800 | 163800 | 163800 | 163800 | 0 |
| 228 | 20231122 | 152300 | 16196437100 | 163800 | 163800 | 163800 | 163800 | 0 |
| 229 | 20231122 | 152200 | 16196437100 | 163800 | 163800 | 163800 | 163800 | 0 |
| 230 | 20231122 | 152100 | 16196437100 | 163800 | 163800 | 163800 | 163800 | 0 |
| 231 | 20231122 | 152000 | 16196437100 | 163800 | 163800 | 163800 | 163800 | 0 |
| 232 | 20231122 | 151900 | 16196437100 | 163800 | 163700 | 163900 | 163600 | 495 |
| 233 | 20231122 | 151800 | 16115376600 | 163900 | 163900 | 163900 | 163800 | 293 |
| 234 | 20231122 | 151700 | 16067380600 | 163900 | 163900 | 164000 | 163700 | 458 |
| 235 | 20231122 | 151600 | 15992325500 | 163800 | 164100 | 164100 | 163800 | 264 |
| 236 | 20231122 | 151500 | 15949036100 | 164100 | 164100 | 164100 | 164000 | 156 |
| 237 | 20231122 | 151400 | 15923440100 | 164100 | 164100 | 164100 | 164000 | 162 |
| 238 | 20231122 | 151300 | 15896867900 | 164100 | 164100 | 164100 | 164000 | 148 |
| 239 | 20231122 | 151200 | 15872583800 | 164100 | 164100 | 164100 | 164000 | 48 |
| 240 | 20231122 | 151100 | 15864708500 | 164100 | 164100 | 164100 | 164000 | 282 |
| 241 | 20231122 | 151000 | 15818440400 | 164100 | 164100 | 164100 | 164000 | 79 |
| 242 | 20231122 | 150900 | 15805476900 | 164100 | 164000 | 164100 | 163800 | 199 |
| 243 | 20231122 | 150800 | 15772840500 | 164000 | 163800 | 164000 | 163700 | 530 |
| 244 | 20231122 | 150700 | 15686019800 | 163700 | 163900 | 164000 | 163700 | 237 |
| 245 | 20231122 | 150600 | 15647180800 | 164000 | 163800 | 164000 | 163800 | 249 |
| 246 | 20231122 | 150500 | 15606368200 | 163900 | 164000 | 164000 | 163800 | 167 |
| 247 | 20231122 | 150400 | 15578999600 | 163900 | 163900 | 163900 | 163700 | 247 |
| 248 | 20231122 | 150300 | 15538530500 | 163800 | 163900 | 163900 | 163800 | 172 |
| 249 | 20231122 | 150200 | 15510347000 | 163800 | 163900 | 163900 | 163800 | 160 |
| 250 | 20231122 | 150100 | 15484126700 | 163900 | 164000 | 164000 | 163900 | 172 |
| 251 | 20231122 | 150000 | 15455929400 | 163900 | 164100 | 164100 | 163900 | 301 |
| 252 | 20231122 | 145900 | 15406570400 | 164000 | 164200 | 164200 | 164000 | 404 |
| 253 | 20231122 | 145800 | 15340255200 | 164300 | 164300 | 164300 | 164200 | 273 |
| 254 | 20231122 | 145700 | 15295408500 | 164300 | 164200 | 164400 | 164200 | 690 |
| 255 | 20231122 | 145600 | 15182035800 | 164200 | 164300 | 164300 | 164200 | 499 |
| 256 | 20231122 | 145500 | 15100057000 | 164300 | 164200 | 164300 | 164200 | 730 |
| 257 | 20231122 | 145400 | 14980165300 | 164200 | 164300 | 164300 | 164200 | 753 |
| 258 | 20231122 | 145300 | 14856459500 | 164200 | 164300 | 164300 | 164200 | 604 |
| 259 | 20231122 | 145200 | 14757225000 | 164300 | 164300 | 164400 | 164200 | 1109 |
| 260 | 20231122 | 145100 | 14575009100 | 164300 | 164200 | 164300 | 164100 | 1169 |
| 261 | 20231122 | 145000 | 14383012000 | 164200 | 163700 | 164200 | 163700 | 867 |
| 262 | 20231122 | 144900 | 14240910600 | 163700 | 164000 | 164000 | 163700 | 327 |
| 263 | 20231122 | 144800 | 14187344000 | 164000 | 163900 | 164000 | 163900 | 201 |
| 264 | 20231122 | 144700 | 14154389000 | 164000 | 163900 | 164000 | 163800 | 323 |
| 265 | 20231122 | 144600 | 14101449700 | 163800 | 163700 | 163900 | 163700 | 411 |
| 266 | 20231122 | 144500 | 14034134400 | 163700 | 163700 | 163700 | 163600 | 679 |
| 267 | 20231122 | 144400 | 13922989800 | 163700 | 163800 | 163800 | 163600 | 560 |
| 268 | 20231122 | 144300 | 13831314500 | 163700 | 163900 | 163900 | 163700 | 70 |
| 269 | 20231122 | 144200 | 13819847900 | 163900 | 163800 | 163900 | 163800 | 283 |
| 270 | 20231122 | 144100 | 13773477100 | 163800 | 163800 | 163900 | 163800 | 208 |
| 271 | 20231122 | 144000 | 13739400600 | 163800 | 163800 | 163900 | 163800 | 187 |
| 272 | 20231122 | 143900 | 13708755100 | 163800 | 164000 | 164000 | 163800 | 422 |
| 273 | 20231122 | 143800 | 13639588500 | 163900 | 164000 | 164000 | 163900 | 447 |
| 274 | 20231122 | 143700 | 13566306700 | 164000 | 164000 | 164100 | 163900 | 501 |
| 275 | 20231122 | 143600 | 13484144000 | 164000 | 164200 | 164200 | 164000 | 1031 |
| 276 | 20231122 | 143500 | 13314950200 | 164100 | 164200 | 164200 | 164100 | 139 |
| 277 | 20231122 | 143400 | 13292129500 | 164100 | 164100 | 164200 | 164100 | 273 |
| 278 | 20231122 | 143300 | 13247308600 | 164200 | 164200 | 164200 | 164100 | 188 |
| 279 | 20231122 | 143200 | 13216445700 | 164200 | 164000 | 164200 | 164000 | 506 |
| 280 | 20231122 | 143100 | 13133399600 | 164000 | 164000 | 164100 | 164000 | 149 |
| 281 | 20231122 | 143000 | 13108957500 | 164100 | 164200 | 164200 | 164000 | 349 |
| 282 | 20231122 | 142900 | 13051700000 | 164100 | 164200 | 164200 | 164100 | 228 |
| 283 | 20231122 | 142800 | 13014274500 | 164200 | 164100 | 164200 | 164100 | 91 |
| 284 | 20231122 | 142700 | 12999335600 | 164100 | 164100 | 164200 | 164100 | 283 |
| 285 | 20231122 | 142600 | 12952880500 | 164100 | 164200 | 164200 | 164100 | 103 |
| 286 | 20231122 | 142500 | 12935970600 | 164100 | 164100 | 164100 | 164000 | 282 |
| 287 | 20231122 | 142400 | 12889696100 | 164000 | 164100 | 164100 | 164000 | 169 |
| 288 | 20231122 | 142300 | 12861965500 | 164100 | 163900 | 164100 | 163800 | 665 |
| 289 | 20231122 | 142200 | 12752931700 | 163800 | 164000 | 164000 | 163800 | 109 |
| 290 | 20231122 | 142100 | 12735061200 | 164000 | 164100 | 164200 | 163800 | 868 |
| 291 | 20231122 | 142000 | 12592696100 | 164100 | 164200 | 164200 | 164100 | 399 |
| 292 | 20231122 | 141900 | 12527212600 | 164100 | 164100 | 164200 | 164100 | 375 |
| 293 | 20231122 | 141800 | 12465663300 | 164200 | 164200 | 164200 | 164100 | 174 |
| 294 | 20231122 | 141700 | 12437104900 | 164100 | 164200 | 164300 | 164100 | 432 |
| 295 | 20231122 | 141600 | 12366165500 | 164300 | 164400 | 164400 | 164200 | 450 |
| 296 | 20231122 | 141500 | 12292223300 | 164400 | 164400 | 164400 | 164300 | 243 |
| 297 | 20231122 | 141400 | 12252281000 | 164400 | 164300 | 164400 | 164300 | 251 |
| 298 | 20231122 | 141300 | 12211030300 | 164300 | 164500 | 164500 | 164300 | 414 |
| 299 | 20231122 | 141200 | 12142970300 | 164400 | 164400 | 164500 | 164400 | 304 |
| 300 | 20231122 | 141100 | 12092985400 | 164500 | 164400 | 164500 | 164300 | 964 |
| 301 | 20231122 | 141000 | 11934500800 | 164300 | 164400 | 164400 | 164300 | 149 |
| 302 | 20231122 | 140900 | 11910005900 | 164300 | 164200 | 164400 | 164200 | 993 |
| 303 | 20231122 | 140800 | 11746834000 | 164300 | 164200 | 164300 | 164200 | 181 |
| 304 | 20231122 | 140700 | 11717100600 | 164300 | 164200 | 164300 | 164200 | 82 |
| 305 | 20231122 | 140600 | 11703628600 | 164300 | 164200 | 164300 | 164200 | 250 |
| 306 | 20231122 | 140500 | 11662557300 | 164200 | 164100 | 164200 | 164000 | 1038 |
| 307 | 20231122 | 140400 | 11492175200 | 164000 | 164200 | 164200 | 164000 | 242 |
| 308 | 20231122 | 140300 | 11452459200 | 164200 | 164100 | 164200 | 164000 | 650 |
| 309 | 20231122 | 140200 | 11345791500 | 164100 | 164000 | 164100 | 164000 | 97 |
| 310 | 20231122 | 140100 | 11329875200 | 164000 | 163900 | 164100 | 163900 | 331 |
| 311 | 20231122 | 140000 | 11275588300 | 164000 | 163900 | 164000 | 163900 | 179 |
| 312 | 20231122 | 135900 | 11246239200 | 164000 | 164000 | 164000 | 163900 | 171 |
| 313 | 20231122 | 135800 | 11218204700 | 164000 | 164100 | 164100 | 163900 | 259 |
| 314 | 20231122 | 135700 | 11175724300 | 164100 | 164000 | 164100 | 164000 | 142 |
| 315 | 20231122 | 135600 | 11152425300 | 164000 | 164100 | 164100 | 164000 | 561 |
| 316 | 20231122 | 135500 | 11060411000 | 164000 | 164100 | 164100 | 164000 | 193 |
| 317 | 20231122 | 135400 | 11028751900 | 164100 | 164100 | 164200 | 164000 | 319 |
| 318 | 20231122 | 135300 | 10976405700 | 164000 | 164100 | 164200 | 164000 | 163 |
| 319 | 20231122 | 135200 | 10949647500 | 164100 | 164200 | 164200 | 164100 | 176 |
| 320 | 20231122 | 135100 | 10920761000 | 164200 | 164200 | 164200 | 164100 | 231 |
| 321 | 20231122 | 135000 | 10882835700 | 164100 | 164200 | 164200 | 164100 | 117 |
| 322 | 20231122 | 134900 | 10863629700 | 164100 | 164200 | 164200 | 164100 | 131 |
| 323 | 20231122 | 134800 | 10842120800 | 164100 | 164000 | 164200 | 164000 | 265 |
| 324 | 20231122 | 134700 | 10798636700 | 164000 | 164100 | 164200 | 164000 | 665 |
| 325 | 20231122 | 134600 | 10689523200 | 164100 | 164100 | 164100 | 164000 | 114 |
| 326 | 20231122 | 134500 | 10670818700 | 164000 | 164100 | 164100 | 164000 | 323 |
| 327 | 20231122 | 134400 | 10617824600 | 164000 | 164100 | 164100 | 164000 | 91 |
| 328 | 20231122 | 134300 | 10602897900 | 164000 | 164000 | 164100 | 163900 | 443 |
| 329 | 20231122 | 134200 | 10530245400 | 163900 | 163900 | 164000 | 163900 | 93 |
| 330 | 20231122 | 134100 | 10514997500 | 164000 | 164000 | 164000 | 163900 | 437 |
| 331 | 20231122 | 134000 | 10443335000 | 163900 | 164000 | 164000 | 163900 | 148 |
| 332 | 20231122 | 133900 | 10419070000 | 164000 | 163900 | 164000 | 163900 | 281 |
| 333 | 20231122 | 133800 | 10372995000 | 164000 | 163900 | 164000 | 163900 | 498 |
| 334 | 20231122 | 133700 | 10291333600 | 163800 | 163800 | 163900 | 163800 | 200 |
| 335 | 20231122 | 133600 | 10258560500 | 163800 | 163700 | 163900 | 163700 | 465 |
| 336 | 20231122 | 133500 | 10182411400 | 163700 | 163800 | 163800 | 163700 | 177 |
| 337 | 20231122 | 133400 | 10153424200 | 163800 | 163700 | 163800 | 163700 | 101 |
| 338 | 20231122 | 133300 | 10136882500 | 163800 | 163800 | 163800 | 163700 | 218 |
| 339 | 20231122 | 133200 | 10101180800 | 163800 | 163700 | 163800 | 163700 | 203 |
| 340 | 20231122 | 133100 | 10067936300 | 163800 | 163800 | 163800 | 163700 | 112 |
| 341 | 20231122 | 133000 | 10049591800 | 163800 | 163700 | 163800 | 163500 | 515 |
| 342 | 20231122 | 132900 | 9965315200 | 163600 | 163700 | 163800 | 163600 | 395 |
| 343 | 20231122 | 132800 | 9900676000 | 163700 | 163800 | 163800 | 163700 | 212 |
| 344 | 20231122 | 132700 | 9865955700 | 163800 | 163700 | 163800 | 163700 | 98 |
| 345 | 20231122 | 132600 | 9849906100 | 163800 | 163800 | 163800 | 163700 | 276 |
| 346 | 20231122 | 132500 | 9804711500 | 163800 | 163600 | 163800 | 163600 | 224 |
| 347 | 20231122 | 132400 | 9768036800 | 163600 | 163600 | 163700 | 163600 | 211 |
| 348 | 20231122 | 132300 | 9733509800 | 163500 | 163800 | 163800 | 163500 | 105 |
| 349 | 20231122 | 132200 | 9716335600 | 163600 | 163700 | 163700 | 163400 | 428 |
| 350 | 20231122 | 132100 | 9646326300 | 163600 | 163600 | 163800 | 163600 | 286 |
| 351 | 20231122 | 132000 | 9599536300 | 163600 | 163500 | 163700 | 163300 | 325 |
| 352 | 20231122 | 131900 | 9546368700 | 163600 | 163900 | 163900 | 163400 | 1366 |
| 353 | 20231122 | 131800 | 9322791600 | 163900 | 163900 | 164000 | 163800 | 464 |
| 354 | 20231122 | 131700 | 9246731800 | 163900 | 163700 | 163900 | 163700 | 255 |
| 355 | 20231122 | 131600 | 9204969600 | 163700 | 163800 | 163800 | 163700 | 207 |
| 356 | 20231122 | 131500 | 9171064100 | 163800 | 163700 | 163800 | 163700 | 126 |
| 357 | 20231122 | 131400 | 9150430500 | 163700 | 163800 | 163800 | 163700 | 129 |
| 358 | 20231122 | 131300 | 9129300800 | 163900 | 163800 | 163900 | 163800 | 165 |
| 359 | 20231122 | 131200 | 9102266900 | 163900 | 163900 | 163900 | 163800 | 200 |
| 360 | 20231122 | 131100 | 9069489400 | 163800 | 163800 | 163900 | 163700 | 547 |
| 361 | 20231122 | 131000 | 8979892300 | 163700 | 163800 | 163800 | 163700 | 258 |
| 362 | 20231122 | 130900 | 8937635500 | 163700 | 163800 | 163800 | 163500 | 276 |
| 363 | 20231122 | 130800 | 8892460300 | 163700 | 163700 | 163800 | 163600 | 193 |
| 364 | 20231122 | 130700 | 8860865900 | 163700 | 163500 | 163700 | 163500 | 878 |
| 365 | 20231122 | 130600 | 8717252200 | 163600 | 163600 | 163600 | 163500 | 215 |
| 366 | 20231122 | 130500 | 8682080800 | 163600 | 163400 | 163600 | 163100 | 3570 |
| 367 | 20231122 | 130400 | 8098480600 | 163500 | 163400 | 163500 | 163400 | 172 |
| 368 | 20231122 | 130300 | 8070363100 | 163500 | 163500 | 163500 | 163400 | 147 |
| 369 | 20231122 | 130200 | 8046329100 | 163500 | 163400 | 163500 | 163400 | 387 |
| 370 | 20231122 | 130100 | 7983072100 | 163400 | 163400 | 163500 | 163400 | 191 |
| 371 | 20231122 | 130000 | 7951850900 | 163500 | 163400 | 163500 | 163300 | 573 |
| 372 | 20231122 | 125900 | 7858221800 | 163400 | 163300 | 163400 | 163100 | 325 |
| 373 | 20231122 | 125800 | 7805154000 | 163300 | 163400 | 163400 | 163200 | 186 |
| 374 | 20231122 | 125700 | 7774790000 | 163300 | 163300 | 163400 | 163300 | 173 |
| 375 | 20231122 | 125600 | 7746527000 | 163300 | 163400 | 163400 | 163300 | 116 |
| 376 | 20231122 | 125500 | 7727581600 | 163300 | 163300 | 163400 | 163200 | 331 |
| 377 | 20231122 | 125400 | 7673520200 | 163300 | 163200 | 163300 | 163200 | 83 |
| 378 | 20231122 | 125300 | 7659972400 | 163300 | 163300 | 163300 | 163200 | 90 |
| 379 | 20231122 | 125200 | 7645276000 | 163300 | 163300 | 163300 | 163200 | 84 |
| 380 | 20231122 | 125100 | 7631561000 | 163300 | 163100 | 163300 | 163100 | 167 |
| 381 | 20231122 | 125000 | 7604299400 | 163200 | 163100 | 163200 | 163000 | 134 |
| 382 | 20231122 | 124900 | 7582451400 | 163000 | 162900 | 163100 | 162900 | 372 |
| 383 | 20231122 | 124800 | 7521795200 | 162900 | 162900 | 163000 | 162900 | 168 |
| 384 | 20231122 | 124700 | 7494425500 | 162800 | 162900 | 162900 | 162800 | 127 |
| 385 | 20231122 | 124600 | 7473740200 | 162900 | 162900 | 163000 | 162900 | 99 |
| 386 | 20231122 | 124500 | 7457609000 | 162900 | 162900 | 163000 | 162900 | 104 |
| 387 | 20231122 | 124400 | 7440662400 | 162900 | 163000 | 163000 | 162900 | 23 |
| 388 | 20231122 | 124300 | 7436914500 | 163000 | 162900 | 163000 | 162900 | 129 |
| 389 | 20231122 | 124200 | 7415890500 | 162900 | 162900 | 163100 | 162800 | 199 |
| 390 | 20231122 | 124100 | 7383473300 | 162900 | 162800 | 162900 | 162800 | 23 |
| 391 | 20231122 | 124000 | 7379727200 | 162900 | 162800 | 162900 | 162800 | 223 |
| 392 | 20231122 | 123900 | 7343403000 | 162900 | 162900 | 162900 | 162800 | 85 |
| 393 | 20231122 | 123800 | 7329557400 | 162800 | 163200 | 163200 | 162800 | 218 |
| 394 | 20231122 | 123700 | 7294018600 | 163200 | 163100 | 163200 | 162800 | 345 |
| 395 | 20231122 | 123600 | 7237809600 | 163100 | 163100 | 163200 | 163100 | 71 |
| 396 | 20231122 | 123500 | 7226223900 | 163200 | 163100 | 163200 | 163000 | 119 |
| 397 | 20231122 | 123400 | 7206816900 | 163000 | 163100 | 163300 | 162800 | 439 |
| 398 | 20231122 | 123300 | 7135249600 | 163200 | 163000 | 163200 | 163000 | 215 |
| 399 | 20231122 | 123200 | 7100200500 | 163000 | 163000 | 163200 | 163000 | 136 |
| 400 | 20231122 | 123100 | 7078024000 | 163000 | 163000 | 163100 | 162900 | 651 |
| 401 | 20231122 | 123000 | 6971910300 | 163000 | 163200 | 163200 | 163000 | 90 |
| 402 | 20231122 | 122900 | 6957227000 | 163200 | 163100 | 163200 | 163100 | 61 |
| 403 | 20231122 | 122800 | 6947277100 | 163200 | 163200 | 163200 | 163100 | 144 |
| 404 | 20231122 | 122700 | 6923780500 | 163100 | 163200 | 163300 | 163100 | 186 |
| 405 | 20231122 | 122600 | 6893436200 | 163200 | 163200 | 163300 | 163200 | 138 |
| 406 | 20231122 | 122500 | 6870904600 | 163300 | 163300 | 163300 | 163200 | 43 |
| 407 | 20231122 | 122400 | 6863884200 | 163300 | 163300 | 163300 | 163200 | 126 |
| 408 | 20231122 | 122300 | 6843309200 | 163300 | 163200 | 163300 | 163200 | 205 |
| 409 | 20231122 | 122200 | 6809836400 | 163200 | 163100 | 163200 | 163100 | 601 |
| 410 | 20231122 | 122100 | 6711756000 | 163100 | 163100 | 163100 | 163000 | 246 |
| 411 | 20231122 | 122000 | 6671634600 | 163100 | 163000 | 163100 | 163000 | 96 |
| 412 | 20231122 | 121900 | 6655979100 | 163100 | 163100 | 163100 | 163000 | 82 |
| 413 | 20231122 | 121800 | 6642607400 | 163000 | 163000 | 163100 | 163000 | 15 |
| 414 | 20231122 | 121700 | 6640162100 | 163000 | 163100 | 163100 | 163000 | 163 |
| 415 | 20231122 | 121600 | 6613577500 | 163000 | 162900 | 163100 | 162900 | 170 |
| 416 | 20231122 | 121500 | 6585865800 | 162900 | 163000 | 163100 | 162900 | 155 |
| 417 | 20231122 | 121400 | 6560600400 | 162900 | 162900 | 163000 | 162900 | 69 |
| 418 | 20231122 | 121300 | 6549354300 | 162900 | 162900 | 163000 | 162900 | 88 |
| 419 | 20231122 | 121200 | 6535013800 | 162900 | 162900 | 163000 | 162900 | 15 |
| 420 | 20231122 | 121100 | 6532569800 | 163000 | 162800 | 163000 | 162700 | 300 |
| 421 | 20231122 | 121000 | 6483695100 | 162800 | 162800 | 162900 | 162700 | 158 |
| 422 | 20231122 | 120900 | 6457971700 | 162700 | 162700 | 162900 | 162700 | 138 |
| 423 | 20231122 | 120800 | 6435508700 | 162800 | 162900 | 162900 | 162700 | 193 |
| 424 | 20231122 | 120700 | 6404088400 | 162800 | 162900 | 162900 | 162800 | 72 |
| 425 | 20231122 | 120600 | 6392361100 | 162900 | 162800 | 162900 | 162800 | 18 |
| 426 | 20231122 | 120500 | 6389430000 | 162900 | 162900 | 162900 | 162800 | 342 |
| 427 | 20231122 | 120400 | 6333721600 | 162900 | 162700 | 162900 | 162700 | 191 |
| 428 | 20231122 | 120300 | 6302632800 | 162700 | 162800 | 162800 | 162700 | 110 |
| 429 | 20231122 | 120200 | 6284730600 | 162800 | 162800 | 162800 | 162700 | 60 |
| 430 | 20231122 | 120100 | 6274963600 | 162800 | 162700 | 162800 | 162600 | 251 |
| 431 | 20231122 | 120000 | 6234127400 | 162800 | 162800 | 162800 | 162700 | 98 |
| 432 | 20231122 | 115900 | 6218176300 | 162700 | 162800 | 162800 | 162700 | 64 |
| 433 | 20231122 | 115800 | 6207758900 | 162700 | 162800 | 162800 | 162700 | 69 |
| 434 | 20231122 | 115700 | 6196527800 | 162700 | 162500 | 162800 | 162500 | 137 |
| 435 | 20231122 | 115600 | 6174246500 | 162500 | 162600 | 162600 | 162500 | 100 |
| 436 | 20231122 | 115500 | 6157987300 | 162500 | 162600 | 162600 | 162500 | 146 |
| 437 | 20231122 | 115400 | 6134255500 | 162600 | 162700 | 162800 | 162500 | 433 |
| 438 | 20231122 | 115300 | 6063829200 | 162700 | 162700 | 162800 | 162700 | 210 |
| 439 | 20231122 | 115200 | 6029657900 | 162700 | 162900 | 162900 | 162700 | 174 |
| 440 | 20231122 | 115100 | 6001326500 | 162900 | 162800 | 162900 | 162800 | 51 |
| 441 | 20231122 | 115000 | 5993022500 | 162800 | 162700 | 162900 | 162700 | 251 |
| 442 | 20231122 | 114900 | 5952157000 | 162700 | 162800 | 162900 | 162700 | 255 |
| 443 | 20231122 | 114800 | 5910645900 | 162900 | 162800 | 162900 | 162800 | 61 |
| 444 | 20231122 | 114700 | 5900709600 | 162800 | 162800 | 162900 | 162800 | 54 |
| 445 | 20231122 | 114600 | 5891913900 | 162900 | 162900 | 163000 | 162800 | 247 |
| 446 | 20231122 | 114500 | 5851679200 | 162900 | 162900 | 163000 | 162900 | 55 |
| 447 | 20231122 | 114400 | 5842719100 | 162900 | 163000 | 163000 | 162900 | 106 |
| 448 | 20231122 | 114300 | 5825442900 | 163000 | 163100 | 163100 | 162900 | 52 |
| 449 | 20231122 | 114200 | 5816967500 | 163000 | 162800 | 163100 | 162800 | 245 |
| 450 | 20231122 | 114100 | 5777042400 | 162900 | 162900 | 163000 | 162800 | 231 |
| 451 | 20231122 | 114000 | 5739407100 | 162900 | 162900 | 163000 | 162900 | 85 |
| 452 | 20231122 | 113900 | 5725554100 | 163000 | 163100 | 163200 | 163000 | 436 |
| 453 | 20231122 | 113800 | 5654447900 | 163100 | 163100 | 163100 | 163000 | 163 |
| 454 | 20231122 | 113700 | 5627863700 | 163100 | 163100 | 163100 | 163000 | 82 |
| 455 | 20231122 | 113600 | 5614492900 | 163100 | 162800 | 163100 | 162800 | 243 |
| 456 | 20231122 | 113500 | 5574886300 | 162800 | 162800 | 162900 | 162800 | 124 |
| 457 | 20231122 | 113400 | 5554688200 | 162800 | 162800 | 162900 | 162800 | 89 |
| 458 | 20231122 | 113300 | 5540197400 | 162800 | 162900 | 162900 | 162800 | 76 |
| 459 | 20231122 | 113200 | 5527817800 | 162900 | 162600 | 162900 | 162600 | 296 |
| 460 | 20231122 | 113100 | 5479645300 | 162600 | 162700 | 162700 | 162600 | 166 |
| 461 | 20231122 | 113000 | 5452639200 | 162600 | 162600 | 162700 | 162600 | 31 |
| 462 | 20231122 | 112900 | 5447597200 | 162600 | 162500 | 162600 | 162500 | 309 |
| 463 | 20231122 | 112800 | 5397358700 | 162500 | 162600 | 162600 | 162500 | 33 |
| 464 | 20231122 | 112700 | 5391995500 | 162500 | 162500 | 162600 | 162500 | 259 |
| 465 | 20231122 | 112600 | 5349902100 | 162500 | 162300 | 162500 | 162300 | 294 |
| 466 | 20231122 | 112500 | 5302154900 | 162300 | 162300 | 162400 | 162300 | 78 |
| 467 | 20231122 | 112400 | 5289490500 | 162300 | 162300 | 162300 | 162300 | 196 |
| 468 | 20231122 | 112300 | 5257679700 | 162300 | 162300 | 162300 | 162200 | 144 |
| 469 | 20231122 | 112200 | 5234314900 | 162200 | 162300 | 162400 | 162200 | 107 |
| 470 | 20231122 | 112100 | 5216950600 | 162300 | 162300 | 162300 | 162200 | 269 |
| 471 | 20231122 | 112000 | 5173298500 | 162300 | 162300 | 162300 | 162200 | 84 |
| 472 | 20231122 | 111900 | 5159667100 | 162300 | 162300 | 162400 | 162300 | 472 |
| 473 | 20231122 | 111800 | 5083056200 | 162400 | 162300 | 162400 | 162300 | 107 |
| 474 | 20231122 | 111700 | 5065684300 | 162300 | 162300 | 162400 | 162300 | 95 |
| 475 | 20231122 | 111600 | 5050260700 | 162300 | 162500 | 162500 | 162300 | 136 |
| 476 | 20231122 | 111500 | 5028170000 | 162400 | 162400 | 162500 | 162400 | 107 |
| 477 | 20231122 | 111400 | 5010788400 | 162400 | 162300 | 162500 | 162300 | 255 |
| 478 | 20231122 | 111300 | 4969377000 | 162400 | 162300 | 162400 | 162300 | 25 |
| 479 | 20231122 | 111200 | 4965317800 | 162300 | 162200 | 162400 | 162200 | 389 |
| 480 | 20231122 | 111100 | 4902191300 | 162300 | 162300 | 162400 | 162200 | 489 |
| 481 | 20231122 | 111000 | 4822830200 | 162300 | 162300 | 162400 | 162300 | 81 |
| 482 | 20231122 | 110900 | 4809677400 | 162300 | 162400 | 162400 | 162300 | 69 |
| 483 | 20231122 | 110800 | 4798472600 | 162400 | 162500 | 162500 | 162300 | 188 |
| 484 | 20231122 | 110700 | 4767941700 | 162500 | 162500 | 162500 | 162300 | 181 |
| 485 | 20231122 | 110600 | 4738546300 | 162600 | 162500 | 162600 | 162300 | 857 |
| 486 | 20231122 | 110500 | 4599360700 | 162600 | 162500 | 162600 | 162500 | 245 |
| 487 | 20231122 | 110400 | 4559547400 | 162500 | 162600 | 162700 | 162500 | 310 |
| 488 | 20231122 | 110300 | 4509154600 | 162600 | 162600 | 162700 | 162600 | 242 |
| 489 | 20231122 | 110200 | 4469801400 | 162600 | 162700 | 162800 | 162600 | 172 |
| 490 | 20231122 | 110100 | 4441813200 | 162800 | 162800 | 162800 | 162700 | 87 |
| 491 | 20231122 | 110000 | 4427650300 | 162800 | 162800 | 162900 | 162700 | 261 |
| 492 | 20231122 | 105900 | 4385156200 | 162700 | 162600 | 162700 | 162600 | 100 |
| 493 | 20231122 | 105800 | 4368887700 | 162700 | 162600 | 162700 | 162600 | 70 |
| 494 | 20231122 | 105700 | 4357499500 | 162700 | 162700 | 162700 | 162600 | 357 |
| 495 | 20231122 | 105600 | 4299442800 | 162800 | 162800 | 162900 | 162600 | 560 |
| 496 | 20231122 | 105500 | 4208295300 | 162900 | 162900 | 162900 | 162800 | 15 |
| 497 | 20231122 | 105400 | 4205852700 | 162900 | 162900 | 162900 | 162800 | 269 |
| 498 | 20231122 | 105300 | 4162034800 | 162800 | 162900 | 162900 | 162800 | 448 |
| 499 | 20231122 | 105200 | 4089095300 | 162900 | 162900 | 162900 | 162800 | 9 |
| 500 | 20231122 | 105100 | 4087629300 | 162900 | 162900 | 163100 | 162900 | 351 |
| 501 | 20231122 | 105000 | 4030435700 | 162900 | 162900 | 163000 | 162700 | 554 |
| 502 | 20231122 | 104900 | 3940192000 | 162900 | 163200 | 163200 | 162900 | 159 |
| 503 | 20231122 | 104800 | 3914275500 | 163200 | 163200 | 163300 | 163200 | 154 |
| 504 | 20231122 | 104700 | 3889138100 | 163200 | 163200 | 163300 | 163200 | 112 |
| 505 | 20231122 | 104600 | 3870852300 | 163200 | 163300 | 163300 | 163200 | 41 |
| 506 | 20231122 | 104500 | 3864158300 | 163300 | 163200 | 163300 | 163200 | 105 |
| 507 | 20231122 | 104400 | 3847012800 | 163200 | 163200 | 163200 | 163100 | 29 |
| 508 | 20231122 | 104300 | 3842282400 | 163200 | 163200 | 163300 | 163100 | 179 |
| 509 | 20231122 | 104200 | 3813069900 | 163200 | 163100 | 163200 | 163000 | 205 |
| 510 | 20231122 | 104100 | 3779643300 | 163100 | 163200 | 163300 | 163100 | 136 |
| 511 | 20231122 | 104000 | 3757442700 | 163200 | 163200 | 163300 | 163200 | 173 |
| 512 | 20231122 | 103900 | 3729200200 | 163300 | 163300 | 163300 | 163200 | 105 |
| 513 | 20231122 | 103800 | 3712053800 | 163300 | 163200 | 163300 | 163100 | 195 |
| 514 | 20231122 | 103700 | 3680230900 | 163200 | 163000 | 163200 | 163000 | 112 |
| 515 | 20231122 | 103600 | 3661958100 | 163000 | 163000 | 163100 | 163000 | 154 |
| 516 | 20231122 | 103500 | 3636850600 | 163000 | 163000 | 163000 | 162900 | 109 |
| 517 | 20231122 | 103400 | 3619088100 | 163000 | 163000 | 163000 | 162800 | 84 |
| 518 | 20231122 | 103300 | 3605406100 | 162900 | 162900 | 162900 | 162700 | 271 |
| 519 | 20231122 | 103200 | 3561287800 | 162900 | 162800 | 162900 | 162800 | 112 |
| 520 | 20231122 | 103100 | 3543049200 | 162800 | 162700 | 162800 | 162700 | 46 |
| 521 | 20231122 | 103000 | 3535561800 | 162800 | 162600 | 162800 | 162600 | 123 |
| 522 | 20231122 | 102900 | 3515556000 | 162700 | 162600 | 162700 | 162500 | 275 |
| 523 | 20231122 | 102800 | 3470840100 | 162600 | 162700 | 162700 | 162500 | 67 |
| 524 | 20231122 | 102700 | 3459947400 | 162500 | 162400 | 162500 | 162400 | 145 |
| 525 | 20231122 | 102600 | 3436385300 | 162400 | 162400 | 162500 | 162400 | 158 |
| 526 | 20231122 | 102500 | 3410726000 | 162400 | 162400 | 162500 | 162400 | 97 |
| 527 | 20231122 | 102400 | 3394973100 | 162300 | 162400 | 162400 | 162300 | 190 |
| 528 | 20231122 | 102300 | 3364118300 | 162500 | 162500 | 162500 | 162400 | 55 |
| 529 | 20231122 | 102200 | 3355183300 | 162400 | 162500 | 162600 | 162400 | 173 |
| 530 | 20231122 | 102100 | 3327060600 | 162600 | 162500 | 162600 | 162500 | 45 |
| 531 | 20231122 | 102000 | 3319746700 | 162500 | 162600 | 162600 | 162500 | 45 |
| 532 | 20231122 | 101900 | 3312433100 | 162600 | 162600 | 162600 | 162500 | 66 |
| 533 | 20231122 | 101800 | 3301702700 | 162500 | 162600 | 162700 | 162500 | 138 |
| 534 | 20231122 | 101700 | 3279264700 | 162600 | 162700 | 163000 | 162600 | 668 |
| 535 | 20231122 | 101600 | 3170549000 | 162700 | 162900 | 163000 | 162700 | 481 |
| 536 | 20231122 | 101500 | 3092182300 | 162800 | 162700 | 162900 | 162600 | 143 |
| 537 | 20231122 | 101400 | 3068910800 | 162600 | 162500 | 162600 | 162500 | 56 |
| 538 | 20231122 | 101300 | 3059805400 | 162500 | 162600 | 162600 | 162500 | 115 |
| 539 | 20231122 | 101200 | 3041112600 | 162500 | 162300 | 162500 | 162300 | 96 |
| 540 | 20231122 | 101100 | 3025518400 | 162300 | 162300 | 162300 | 162300 | 118 |
| 541 | 20231122 | 101000 | 3006367000 | 162300 | 162300 | 162300 | 162200 | 180 |
| 542 | 20231122 | 100900 | 2977154100 | 162500 | 162400 | 162500 | 162200 | 728 |
| 543 | 20231122 | 100800 | 2859007700 | 162400 | 162400 | 162400 | 162400 | 14 |
| 544 | 20231122 | 100700 | 2856734100 | 162400 | 162300 | 162400 | 162300 | 151 |
| 545 | 20231122 | 100600 | 2832212600 | 162300 | 162500 | 162500 | 162300 | 299 |
| 546 | 20231122 | 100500 | 2783650400 | 162400 | 162400 | 162500 | 162400 | 59 |
| 547 | 20231122 | 100400 | 2774066800 | 162400 | 162600 | 162600 | 162400 | 100 |
| 548 | 20231122 | 100300 | 2757815900 | 162500 | 162500 | 162600 | 162500 | 168 |
| 549 | 20231122 | 100200 | 2730515800 | 162500 | 162400 | 162600 | 162400 | 152 |
| 550 | 20231122 | 100100 | 2705819700 | 162400 | 162400 | 162600 | 162400 | 149 |
| 551 | 20231122 | 100000 | 2681617100 | 162400 | 162400 | 162500 | 162300 | 92 |
| 552 | 20231122 | 095900 | 2666675800 | 162400 | 162300 | 162400 | 162300 | 107 |
| 553 | 20231122 | 095800 | 2649300600 | 162400 | 162500 | 162500 | 162300 | 365 |
| 554 | 20231122 | 095700 | 2590017800 | 162500 | 162500 | 162600 | 162500 | 43 |
| 555 | 20231122 | 095600 | 2583030100 | 162500 | 162500 | 162600 | 162500 | 103 |
| 556 | 20231122 | 095500 | 2566291800 | 162500 | 162500 | 162700 | 162500 | 193 |
| 557 | 20231122 | 095400 | 2534914100 | 162500 | 162600 | 162600 | 162500 | 24 |
| 558 | 20231122 | 095300 | 2531013900 | 162500 | 162700 | 162700 | 162500 | 101 |
| 559 | 20231122 | 095200 | 2514595800 | 162600 | 162700 | 162700 | 162600 | 225 |
| 560 | 20231122 | 095100 | 2478002700 | 162600 | 162700 | 162700 | 162600 | 248 |
| 561 | 20231122 | 095000 | 2437662800 | 162700 | 162700 | 162700 | 162600 | 318 |
| 562 | 20231122 | 094900 | 2385934900 | 162700 | 162800 | 162800 | 162700 | 88 |
| 563 | 20231122 | 094800 | 2371617200 | 162700 | 162700 | 162800 | 162700 | 369 |
| 564 | 20231122 | 094700 | 2311546800 | 162800 | 162700 | 162900 | 162700 | 276 |
| 565 | 20231122 | 094600 | 2266614300 | 162700 | 162700 | 162800 | 162700 | 98 |
| 566 | 20231122 | 094500 | 2250661200 | 162700 | 162700 | 162800 | 162700 | 53 |
| 567 | 20231122 | 094400 | 2242038000 | 162700 | 162800 | 162800 | 162700 | 562 |
| 568 | 20231122 | 094300 | 2150568000 | 162800 | 162900 | 163000 | 162800 | 162 |
| 569 | 20231122 | 094200 | 2124179000 | 162900 | 163200 | 163200 | 162900 | 666 |
| 570 | 20231122 | 094100 | 2015648000 | 163100 | 163300 | 163300 | 163100 | 241 |
| 571 | 20231122 | 094000 | 1976306800 | 163300 | 163200 | 163400 | 163200 | 141 |
| 572 | 20231122 | 093900 | 1953287900 | 163200 | 163100 | 163200 | 163000 | 289 |
| 573 | 20231122 | 093800 | 1906151700 | 163100 | 163100 | 163100 | 163000 | 93 |
| 574 | 20231122 | 093700 | 1890984400 | 163000 | 163100 | 163100 | 163000 | 86 |
| 575 | 20231122 | 093600 | 1876958300 | 163100 | 163200 | 163200 | 163100 | 441 |
| 576 | 20231122 | 093500 | 1804996200 | 163400 | 163200 | 163400 | 163100 | 188 |
| 577 | 20231122 | 093400 | 1774295300 | 163200 | 163300 | 163400 | 163200 | 227 |
| 578 | 20231122 | 093300 | 1737234100 | 163300 | 163400 | 163400 | 163300 | 24 |
| 579 | 20231122 | 093200 | 1733312900 | 163400 | 163300 | 163400 | 163300 | 23 |
| 580 | 20231122 | 093100 | 1729554900 | 163400 | 163100 | 163400 | 163100 | 85 |
| 581 | 20231122 | 093000 | 1715682900 | 163100 | 163500 | 163500 | 163100 | 180 |
| 582 | 20231122 | 092900 | 1686284100 | 163400 | 163200 | 163500 | 163200 | 333 |
| 583 | 20231122 | 092800 | 1631908600 | 163200 | 163400 | 163400 | 163200 | 314 |
| 584 | 20231122 | 092700 | 1580623000 | 163400 | 163100 | 163500 | 163100 | 58 |
| 585 | 20231122 | 092600 | 1571153300 | 163200 | 163200 | 163200 | 163100 | 126 |
| 586 | 20231122 | 092500 | 1550592700 | 163200 | 163200 | 163400 | 163200 | 61 |
| 587 | 20231122 | 092400 | 1540631300 | 163100 | 163100 | 163200 | 163100 | 534 |
| 588 | 20231122 | 092300 | 1453498400 | 163100 | 163200 | 163200 | 163100 | 105 |
| 589 | 20231122 | 092200 | 1436362500 | 163200 | 163700 | 163700 | 163100 | 524 |
| 590 | 20231122 | 092100 | 1350720100 | 163700 | 163700 | 163700 | 163600 | 27 |
| 591 | 20231122 | 092000 | 1346300700 | 163700 | 163600 | 163700 | 163600 | 197 |
| 592 | 20231122 | 091900 | 1314067700 | 163600 | 163400 | 163600 | 163300 | 334 |
| 593 | 20231122 | 091800 | 1259463400 | 163400 | 163100 | 163500 | 163100 | 111 |
| 594 | 20231122 | 091700 | 1241331600 | 163000 | 163100 | 163500 | 163000 | 322 |
| 595 | 20231122 | 091600 | 1188772200 | 163000 | 163100 | 163100 | 163000 | 31 |
| 596 | 20231122 | 091500 | 1183716400 | 163100 | 163100 | 163100 | 163000 | 14 |
| 597 | 20231122 | 091400 | 1181433300 | 163000 | 163500 | 163500 | 162900 | 509 |
| 598 | 20231122 | 091300 | 1098432800 | 163100 | 163100 | 163100 | 163000 | 369 |
| 599 | 20231122 | 091200 | 1038262400 | 163200 | 163600 | 163600 | 163100 | 501 |
| 600 | 20231122 | 091100 | 956467400 | 163000 | 162900 | 163500 | 162900 | 1262 |
| 601 | 20231122 | 091000 | 750659800 | 162800 | 163100 | 163200 | 162800 | 606 |
| 602 | 20231122 | 090900 | 651874300 | 163100 | 163400 | 163400 | 163100 | 319 |
| 603 | 20231122 | 090800 | 599799500 | 163400 | 163400 | 163400 | 163100 | 729 |
| 604 | 20231122 | 090700 | 480799700 | 163400 | 163600 | 163600 | 163300 | 580 |
| 605 | 20231122 | 090600 | 385989400 | 163600 | 163600 | 163600 | 163500 | 54 |
| 606 | 20231122 | 090500 | 377159000 | 163600 | 163400 | 163600 | 163400 | 151 |
| 607 | 20231122 | 090400 | 352468400 | 163500 | 163300 | 163500 | 163300 | 71 |
| 608 | 20231122 | 090300 | 340864700 | 163300 | 163500 | 163500 | 163100 | 194 |
| 609 | 20231122 | 090200 | 309174700 | 163300 | 163600 | 163600 | 163000 | 490 |
| 610 | 20231122 | 090100 | 229106800 | 163700 | 163500 | 163900 | 163500 | 497 |
| 611 | 20231122 | 090000 | 147766600 | 163500 | 162700 | 163500 | 162700 | 907 |