34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 192000 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 32985 |
| 3 | 20231120 | 191900 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 4 | 20231120 | 191800 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 5 | 20231120 | 191700 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 6 | 20231120 | 191600 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 7 | 20231120 | 191500 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 8 | 20231120 | 191400 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 9 | 20231120 | 191300 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 10 | 20231120 | 191200 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 11 | 20231120 | 191100 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 12 | 20231120 | 191000 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 13 | 20231120 | 190900 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 14 | 20231120 | 190800 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 15 | 20231120 | 190700 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 16 | 20231120 | 190600 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 17 | 20231120 | 190500 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 18 | 20231120 | 190400 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 19 | 20231120 | 190300 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 20 | 20231120 | 190200 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 21 | 20231120 | 190100 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 22 | 20231120 | 190000 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 23 | 20231120 | 185900 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 24 | 20231120 | 185800 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 25 | 20231120 | 185700 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 26 | 20231120 | 185600 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 27 | 20231120 | 185500 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 28 | 20231120 | 185400 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 29 | 20231120 | 185300 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 30 | 20231120 | 185200 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 31 | 20231120 | 185100 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 32 | 20231120 | 185000 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 32985 |
| 33 | 20231120 | 184900 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 34 | 20231120 | 184800 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 35 | 20231120 | 184700 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 36 | 20231120 | 184600 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 37 | 20231120 | 184500 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 38 | 20231120 | 184400 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 39 | 20231120 | 184300 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 40 | 20231120 | 184200 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 41 | 20231120 | 184100 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 42 | 20231120 | 184000 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 43 | 20231120 | 183900 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 44 | 20231120 | 183800 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 45 | 20231120 | 183700 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 46 | 20231120 | 183600 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 47 | 20231120 | 183500 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 48 | 20231120 | 183400 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 49 | 20231120 | 183300 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 50 | 20231120 | 183200 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 51 | 20231120 | 183100 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 52 | 20231120 | 183000 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 53 | 20231120 | 182900 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 54 | 20231120 | 182800 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 55 | 20231120 | 182700 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 56 | 20231120 | 182600 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 57 | 20231120 | 182500 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 58 | 20231120 | 182400 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 59 | 20231120 | 182300 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 60 | 20231120 | 182200 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 61 | 20231120 | 182100 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 62 | 20231120 | 182000 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 32985 |
| 63 | 20231120 | 181900 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 64 | 20231120 | 181800 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 65 | 20231120 | 181700 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 66 | 20231120 | 181600 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 67 | 20231120 | 181500 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 68 | 20231120 | 181400 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 69 | 20231120 | 181300 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 70 | 20231120 | 181200 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 71 | 20231120 | 181100 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 72 | 20231120 | 181000 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 73 | 20231120 | 180900 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 74 | 20231120 | 180800 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 75 | 20231120 | 180700 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 76 | 20231120 | 180600 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 77 | 20231120 | 180500 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 78 | 20231120 | 180400 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 79 | 20231120 | 180300 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 80 | 20231120 | 180200 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 81 | 20231120 | 180100 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 82 | 20231120 | 180000 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 83 | 20231120 | 175900 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 84 | 20231120 | 175800 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 85 | 20231120 | 175700 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 86 | 20231120 | 175600 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 87 | 20231120 | 175500 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 88 | 20231120 | 175400 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 89 | 20231120 | 175300 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 90 | 20231120 | 175200 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 91 | 20231120 | 175100 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 92 | 20231120 | 175000 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 32985 |
| 93 | 20231120 | 174900 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 94 | 20231120 | 174800 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 95 | 20231120 | 174700 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 96 | 20231120 | 174600 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 97 | 20231120 | 174500 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 98 | 20231120 | 174400 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 99 | 20231120 | 174300 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 100 | 20231120 | 174200 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 101 | 20231120 | 174100 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 102 | 20231120 | 174000 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 103 | 20231120 | 173900 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 104 | 20231120 | 173800 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 105 | 20231120 | 173700 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 106 | 20231120 | 173600 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 107 | 20231120 | 173500 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 108 | 20231120 | 173400 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 109 | 20231120 | 173300 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 110 | 20231120 | 173200 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 111 | 20231120 | 173100 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 112 | 20231120 | 173000 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 113 | 20231120 | 172900 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 114 | 20231120 | 172800 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 115 | 20231120 | 172700 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 116 | 20231120 | 172600 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 117 | 20231120 | 172500 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 118 | 20231120 | 172400 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 119 | 20231120 | 172300 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 120 | 20231120 | 172200 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 121 | 20231120 | 172100 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 122 | 20231120 | 172000 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 32985 |
| 123 | 20231120 | 171900 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 124 | 20231120 | 171800 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 125 | 20231120 | 171700 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 126 | 20231120 | 171600 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 127 | 20231120 | 171500 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 128 | 20231120 | 171400 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 129 | 20231120 | 171300 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 130 | 20231120 | 171200 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 131 | 20231120 | 171100 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 132 | 20231120 | 171000 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 133 | 20231120 | 170900 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 134 | 20231120 | 170800 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 135 | 20231120 | 170700 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 136 | 20231120 | 170600 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 137 | 20231120 | 170500 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 138 | 20231120 | 170400 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 139 | 20231120 | 170300 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 140 | 20231120 | 170200 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 141 | 20231120 | 170100 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 142 | 20231120 | 170000 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 143 | 20231120 | 165900 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 144 | 20231120 | 165800 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 145 | 20231120 | 165700 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 146 | 20231120 | 165600 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 147 | 20231120 | 165500 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 148 | 20231120 | 165400 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 149 | 20231120 | 165300 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 150 | 20231120 | 165200 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 151 | 20231120 | 165100 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 152 | 20231120 | 165000 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 32985 |
| 153 | 20231120 | 164900 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 154 | 20231120 | 164800 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 155 | 20231120 | 164700 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 156 | 20231120 | 164600 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 157 | 20231120 | 164500 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 158 | 20231120 | 164400 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 159 | 20231120 | 164300 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 160 | 20231120 | 164200 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 161 | 20231120 | 164100 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 162 | 20231120 | 164000 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 163 | 20231120 | 163900 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 164 | 20231120 | 163800 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 165 | 20231120 | 163700 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 166 | 20231120 | 163600 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 167 | 20231120 | 163500 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 168 | 20231120 | 163400 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 169 | 20231120 | 163300 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 170 | 20231120 | 163200 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 171 | 20231120 | 163100 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 172 | 20231120 | 163000 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 173 | 20231120 | 162900 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 174 | 20231120 | 162800 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 175 | 20231120 | 162700 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 176 | 20231120 | 162600 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 177 | 20231120 | 162500 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 178 | 20231120 | 162400 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 179 | 20231120 | 162300 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 180 | 20231120 | 162200 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 181 | 20231120 | 162100 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 182 | 20231120 | 162000 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 32985 |
| 183 | 20231120 | 161900 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 184 | 20231120 | 161800 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 185 | 20231120 | 161700 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 186 | 20231120 | 161600 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 187 | 20231120 | 161500 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 188 | 20231120 | 161400 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 189 | 20231120 | 161300 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 190 | 20231120 | 161200 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 191 | 20231120 | 161100 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 192 | 20231120 | 161000 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 193 | 20231120 | 160900 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 194 | 20231120 | 160800 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 195 | 20231120 | 160700 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 196 | 20231120 | 160600 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 197 | 20231120 | 160500 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 198 | 20231120 | 160400 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 199 | 20231120 | 160300 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 200 | 20231120 | 160200 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 201 | 20231120 | 160100 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 202 | 20231120 | 160000 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 203 | 20231120 | 155900 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 204 | 20231120 | 155800 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 205 | 20231120 | 155700 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 206 | 20231120 | 155600 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 207 | 20231120 | 155500 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 208 | 20231120 | 155400 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 209 | 20231120 | 155300 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 210 | 20231120 | 155200 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 211 | 20231120 | 155100 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 212 | 20231120 | 155000 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 32985 |
| 213 | 20231120 | 154900 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 214 | 20231120 | 154800 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 215 | 20231120 | 154700 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 216 | 20231120 | 154600 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 217 | 20231120 | 154500 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 218 | 20231120 | 154400 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 219 | 20231120 | 154300 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 220 | 20231120 | 154200 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 221 | 20231120 | 154100 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 222 | 20231120 | 154000 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 223 | 20231120 | 153900 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 224 | 20231120 | 153800 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 225 | 20231120 | 153700 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 226 | 20231120 | 153600 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 227 | 20231120 | 153500 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 228 | 20231120 | 153400 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 229 | 20231120 | 153300 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 230 | 20231120 | 153200 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 231 | 20231120 | 153100 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 232 | 20231120 | 153000 | 38588868900 | 59200 | 59200 | 59200 | 59200 | 32985 |
| 233 | 20231120 | 152900 | 36636156900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 234 | 20231120 | 152800 | 36636156900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 235 | 20231120 | 152700 | 36636156900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 236 | 20231120 | 152600 | 36636156900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 237 | 20231120 | 152500 | 36636156900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 238 | 20231120 | 152400 | 36636156900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 239 | 20231120 | 152300 | 36636156900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 240 | 20231120 | 152200 | 36636156900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 241 | 20231120 | 152100 | 36636156900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 242 | 20231120 | 152000 | 36636156900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 243 | 20231120 | 151900 | 36636156900 | 59500 | 59500 | 59500 | 59400 | 3682 |
| 244 | 20231120 | 151800 | 36417143900 | 59500 | 59600 | 59600 | 59500 | 3922 |
| 245 | 20231120 | 151700 | 36183648800 | 59600 | 59600 | 59600 | 59500 | 1121 |
| 246 | 20231120 | 151600 | 36116899500 | 59600 | 59400 | 59600 | 59400 | 6557 |
| 247 | 20231120 | 151500 | 35726767400 | 59400 | 59400 | 59500 | 59400 | 1830 |
| 248 | 20231120 | 151400 | 35618005800 | 59500 | 59500 | 59500 | 59400 | 834 |
| 249 | 20231120 | 151300 | 35568405900 | 59500 | 59400 | 59500 | 59400 | 2146 |
| 250 | 20231120 | 151200 | 35440764200 | 59500 | 59400 | 59500 | 59400 | 797 |
| 251 | 20231120 | 151100 | 35393372500 | 59400 | 59500 | 59500 | 59400 | 1125 |
| 252 | 20231120 | 151000 | 35326493200 | 59500 | 59500 | 59500 | 59400 | 477 |
| 253 | 20231120 | 150900 | 35298142200 | 59500 | 59500 | 59500 | 59400 | 2922 |
| 254 | 20231120 | 150800 | 35124289400 | 59400 | 59400 | 59500 | 59400 | 762 |
| 255 | 20231120 | 150700 | 35078986000 | 59400 | 59400 | 59500 | 59300 | 1647 |
| 256 | 20231120 | 150600 | 34981154700 | 59400 | 59300 | 59500 | 59300 | 2129 |
| 257 | 20231120 | 150500 | 34854693000 | 59400 | 59400 | 59400 | 59300 | 1578 |
| 258 | 20231120 | 150400 | 34760985900 | 59300 | 59400 | 59400 | 59300 | 398 |
| 259 | 20231120 | 150300 | 34737363000 | 59400 | 59300 | 59400 | 59300 | 589 |
| 260 | 20231120 | 150200 | 34702418400 | 59300 | 59300 | 59400 | 59300 | 341 |
| 261 | 20231120 | 150100 | 34682184500 | 59400 | 59400 | 59400 | 59300 | 749 |
| 262 | 20231120 | 150000 | 34637694200 | 59400 | 59300 | 59500 | 59300 | 299 |
| 263 | 20231120 | 145900 | 34619926000 | 59300 | 59300 | 59500 | 59300 | 3465 |
| 264 | 20231120 | 145800 | 34414110600 | 59300 | 59300 | 59400 | 59300 | 1664 |
| 265 | 20231120 | 145700 | 34315435300 | 59300 | 59200 | 59400 | 59200 | 2516 |
| 266 | 20231120 | 145600 | 34166224300 | 59200 | 59200 | 59300 | 59200 | 34 |
| 267 | 20231120 | 145500 | 34164211100 | 59200 | 59300 | 59300 | 59200 | 259 |
| 268 | 20231120 | 145400 | 34148862100 | 59300 | 59300 | 59400 | 59200 | 532 |
| 269 | 20231120 | 145300 | 34117307000 | 59300 | 59300 | 59400 | 59300 | 1214 |
| 270 | 20231120 | 145200 | 34045313600 | 59300 | 59300 | 59300 | 59200 | 649 |
| 271 | 20231120 | 145100 | 34006848900 | 59300 | 59300 | 59400 | 59200 | 490 |
| 272 | 20231120 | 145000 | 33977786300 | 59300 | 59300 | 59300 | 59300 | 748 |
| 273 | 20231120 | 144900 | 33933429900 | 59300 | 59300 | 59400 | 59300 | 1262 |
| 274 | 20231120 | 144800 | 33858590400 | 59300 | 59300 | 59400 | 59300 | 754 |
| 275 | 20231120 | 144700 | 33813843100 | 59300 | 59300 | 59400 | 59200 | 7823 |
| 276 | 20231120 | 144600 | 33349830900 | 59300 | 59300 | 59400 | 59200 | 2083 |
| 277 | 20231120 | 144500 | 33226320500 | 59300 | 59300 | 59400 | 59200 | 1511 |
| 278 | 20231120 | 144400 | 33136670800 | 59300 | 59200 | 59400 | 59200 | 2442 |
| 279 | 20231120 | 144300 | 32991904200 | 59200 | 59200 | 59300 | 59200 | 614 |
| 280 | 20231120 | 144200 | 32955545000 | 59300 | 59200 | 59300 | 59200 | 298 |
| 281 | 20231120 | 144100 | 32937890000 | 59200 | 59300 | 59300 | 59200 | 541 |
| 282 | 20231120 | 144000 | 32905859800 | 59300 | 59200 | 59300 | 59200 | 391 |
| 283 | 20231120 | 143900 | 32882688300 | 59300 | 59200 | 59300 | 59200 | 338 |
| 284 | 20231120 | 143800 | 32862662800 | 59200 | 59200 | 59300 | 59200 | 87 |
| 285 | 20231120 | 143700 | 32857504200 | 59300 | 59300 | 59300 | 59300 | 784 |
| 286 | 20231120 | 143600 | 32811013000 | 59300 | 59300 | 59400 | 59300 | 400 |
| 287 | 20231120 | 143500 | 32787275800 | 59400 | 59300 | 59400 | 59200 | 460 |
| 288 | 20231120 | 143400 | 32760024800 | 59200 | 59200 | 59300 | 59200 | 1396 |
| 289 | 20231120 | 143300 | 32677379500 | 59300 | 59300 | 59400 | 59300 | 387 |
| 290 | 20231120 | 143200 | 32654421500 | 59300 | 59400 | 59400 | 59300 | 160 |
| 291 | 20231120 | 143100 | 32644932400 | 59300 | 59300 | 59500 | 59300 | 1451 |
| 292 | 20231120 | 143000 | 32558801700 | 59300 | 59300 | 59400 | 59300 | 254 |
| 293 | 20231120 | 142900 | 32543729800 | 59400 | 59300 | 59400 | 59200 | 1233 |
| 294 | 20231120 | 142800 | 32470612900 | 59300 | 59400 | 59500 | 59300 | 288 |
| 295 | 20231120 | 142700 | 32453503300 | 59400 | 59400 | 59500 | 59300 | 1968 |
| 296 | 20231120 | 142600 | 32336475500 | 59500 | 59500 | 59500 | 59300 | 1841 |
| 297 | 20231120 | 142500 | 32227138300 | 59400 | 59500 | 59500 | 59400 | 155 |
| 298 | 20231120 | 142400 | 32217930700 | 59500 | 59500 | 59600 | 59500 | 2842 |
| 299 | 20231120 | 142300 | 32048779600 | 59500 | 59500 | 59600 | 59500 | 379 |
| 300 | 20231120 | 142200 | 32026203900 | 59500 | 59600 | 59600 | 59500 | 772 |
| 301 | 20231120 | 142100 | 31980211500 | 59600 | 59600 | 59600 | 59500 | 1191 |
| 302 | 20231120 | 142000 | 31909229100 | 59600 | 59500 | 59600 | 59500 | 3511 |
| 303 | 20231120 | 141900 | 31699986900 | 59500 | 59600 | 59600 | 59400 | 5646 |
| 304 | 20231120 | 141800 | 31363703300 | 59600 | 59500 | 59600 | 59400 | 9299 |
| 305 | 20231120 | 141700 | 30810419300 | 59400 | 59400 | 59500 | 59400 | 337 |
| 306 | 20231120 | 141600 | 30790382500 | 59400 | 59400 | 59500 | 59400 | 292 |
| 307 | 20231120 | 141500 | 30773030700 | 59400 | 59300 | 59500 | 59300 | 5332 |
| 308 | 20231120 | 141400 | 30456290300 | 59300 | 59300 | 59400 | 59300 | 134 |
| 309 | 20231120 | 141300 | 30448342100 | 59400 | 59300 | 59400 | 59200 | 636 |
| 310 | 20231120 | 141200 | 30410627300 | 59300 | 59200 | 59400 | 59200 | 3088 |
| 311 | 20231120 | 141100 | 30227510500 | 59200 | 59200 | 59300 | 59200 | 71 |
| 312 | 20231120 | 141000 | 30223307000 | 59300 | 59200 | 59300 | 59200 | 432 |
| 313 | 20231120 | 140900 | 30197731900 | 59200 | 59200 | 59200 | 59200 | 1092 |
| 314 | 20231120 | 140800 | 30133085500 | 59300 | 59100 | 59300 | 59100 | 6227 |
| 315 | 20231120 | 140700 | 29764475300 | 59100 | 59200 | 59200 | 59100 | 683 |
| 316 | 20231120 | 140600 | 29724086800 | 59200 | 59200 | 59200 | 59200 | 151 |
| 317 | 20231120 | 140500 | 29715147600 | 59200 | 59200 | 59300 | 59100 | 1734 |
| 318 | 20231120 | 140400 | 29612499700 | 59200 | 59200 | 59300 | 59200 | 534 |
| 319 | 20231120 | 140300 | 29580886800 | 59200 | 59200 | 59300 | 59200 | 408 |
| 320 | 20231120 | 140200 | 29556732800 | 59200 | 59200 | 59300 | 59200 | 44 |
| 321 | 20231120 | 140100 | 29554127800 | 59200 | 59300 | 59300 | 59200 | 183 |
| 322 | 20231120 | 140000 | 29543278200 | 59300 | 59300 | 59400 | 59300 | 374 |
| 323 | 20231120 | 135900 | 29521099900 | 59300 | 59200 | 59400 | 59200 | 796 |
| 324 | 20231120 | 135800 | 29473904300 | 59300 | 59300 | 59300 | 59300 | 1258 |
| 325 | 20231120 | 135700 | 29399304900 | 59300 | 59300 | 59300 | 59200 | 2014 |
| 326 | 20231120 | 135600 | 29279875900 | 59300 | 59200 | 59300 | 59200 | 2634 |
| 327 | 20231120 | 135500 | 29123875000 | 59200 | 59300 | 59300 | 59200 | 123 |
| 328 | 20231120 | 135400 | 29116590600 | 59200 | 59200 | 59200 | 59200 | 481 |
| 329 | 20231120 | 135300 | 29088115400 | 59200 | 59200 | 59200 | 59200 | 168 |
| 330 | 20231120 | 135200 | 29078169800 | 59300 | 59200 | 59300 | 59200 | 31 |
| 331 | 20231120 | 135100 | 29076332300 | 59300 | 59300 | 59400 | 59300 | 2221 |
| 332 | 20231120 | 135000 | 28944626000 | 59300 | 59300 | 59400 | 59300 | 77 |
| 333 | 20231120 | 134900 | 28940056100 | 59400 | 59300 | 59400 | 59300 | 111 |
| 334 | 20231120 | 134800 | 28933470300 | 59300 | 59400 | 59400 | 59300 | 398 |
| 335 | 20231120 | 134700 | 28909842200 | 59300 | 59400 | 59400 | 59300 | 1192 |
| 336 | 20231120 | 134600 | 28839156400 | 59400 | 59300 | 59400 | 59300 | 404 |
| 337 | 20231120 | 134500 | 28815199000 | 59300 | 59300 | 59300 | 59200 | 4998 |
| 338 | 20231120 | 134400 | 28518824700 | 59200 | 59300 | 59300 | 59200 | 436 |
| 339 | 20231120 | 134300 | 28493010800 | 59200 | 59300 | 59300 | 59200 | 270 |
| 340 | 20231120 | 134200 | 28477001200 | 59300 | 59200 | 59300 | 59200 | 784 |
| 341 | 20231120 | 134100 | 28430576100 | 59200 | 59300 | 59300 | 59200 | 132 |
| 342 | 20231120 | 134000 | 28422759300 | 59200 | 59200 | 59300 | 59200 | 607 |
| 343 | 20231120 | 133900 | 28386772700 | 59200 | 59200 | 59300 | 59200 | 417 |
| 344 | 20231120 | 133800 | 28362077300 | 59200 | 59300 | 59300 | 59200 | 397 |
| 345 | 20231120 | 133700 | 28338542000 | 59300 | 59300 | 59400 | 59200 | 646 |
| 346 | 20231120 | 133600 | 28300234300 | 59300 | 59300 | 59400 | 59200 | 263 |
| 347 | 20231120 | 133500 | 28284628300 | 59300 | 59300 | 59400 | 59300 | 4731 |
| 348 | 20231120 | 133400 | 28004041600 | 59200 | 59200 | 59300 | 59200 | 95 |
| 349 | 20231120 | 133300 | 27998417300 | 59300 | 59200 | 59300 | 59200 | 412 |
| 350 | 20231120 | 133200 | 27974004600 | 59200 | 59200 | 59300 | 59200 | 1378 |
| 351 | 20231120 | 133100 | 27892418400 | 59200 | 59200 | 59300 | 59200 | 31 |
| 352 | 20231120 | 133000 | 27890583100 | 59300 | 59300 | 59400 | 59300 | 1152 |
| 353 | 20231120 | 132900 | 27822260700 | 59300 | 59300 | 59300 | 59300 | 150 |
| 354 | 20231120 | 132800 | 27813365700 | 59300 | 59400 | 59400 | 59300 | 418 |
| 355 | 20231120 | 132700 | 27788573100 | 59400 | 59500 | 59500 | 59300 | 674 |
| 356 | 20231120 | 132600 | 27748540800 | 59400 | 59500 | 59500 | 59400 | 756 |
| 357 | 20231120 | 132500 | 27703602400 | 59400 | 59400 | 59500 | 59400 | 2276 |
| 358 | 20231120 | 132400 | 27568394800 | 59400 | 59300 | 59400 | 59200 | 1850 |
| 359 | 20231120 | 132300 | 27458592600 | 59300 | 59200 | 59300 | 59100 | 643 |
| 360 | 20231120 | 132200 | 27420518300 | 59200 | 59100 | 59200 | 59100 | 378 |
| 361 | 20231120 | 132100 | 27398162300 | 59100 | 59200 | 59200 | 59100 | 1316 |
| 362 | 20231120 | 132000 | 27320255400 | 59200 | 59300 | 59300 | 59200 | 489 |
| 363 | 20231120 | 131900 | 27291259700 | 59300 | 59400 | 59400 | 59300 | 2948 |
| 364 | 20231120 | 131800 | 27116158200 | 59500 | 59300 | 59500 | 59300 | 2521 |
| 365 | 20231120 | 131700 | 26966417400 | 59400 | 59400 | 59500 | 59300 | 1299 |
| 366 | 20231120 | 131600 | 26889256700 | 59500 | 59200 | 59500 | 59200 | 11415 |
| 367 | 20231120 | 131500 | 26211737000 | 59200 | 59300 | 59300 | 59200 | 1425 |
| 368 | 20231120 | 131400 | 26127374700 | 59200 | 59200 | 59300 | 59200 | 77 |
| 369 | 20231120 | 131300 | 26122816000 | 59300 | 59200 | 59300 | 59100 | 4849 |
| 370 | 20231120 | 131200 | 25835799800 | 59200 | 59100 | 59200 | 59100 | 718 |
| 371 | 20231120 | 131100 | 25793341800 | 59100 | 59200 | 59200 | 59100 | 789 |
| 372 | 20231120 | 131000 | 25746711700 | 59100 | 59100 | 59200 | 59100 | 1012 |
| 373 | 20231120 | 130900 | 25686902300 | 59100 | 59200 | 59200 | 59100 | 39 |
| 374 | 20231120 | 130800 | 25684596600 | 59200 | 59200 | 59200 | 59100 | 494 |
| 375 | 20231120 | 130700 | 25655400000 | 59200 | 59200 | 59200 | 59100 | 266 |
| 376 | 20231120 | 130600 | 25639658900 | 59200 | 59100 | 59200 | 59100 | 650 |
| 377 | 20231120 | 130500 | 25601186400 | 59100 | 59100 | 59100 | 59000 | 1307 |
| 378 | 20231120 | 130400 | 25523963700 | 59200 | 59100 | 59200 | 59100 | 4524 |
| 379 | 20231120 | 130300 | 25256591400 | 59100 | 58900 | 59100 | 58900 | 3966 |
| 380 | 20231120 | 130200 | 25022609700 | 58900 | 58900 | 58900 | 58900 | 666 |
| 381 | 20231120 | 130100 | 24983382300 | 58900 | 58900 | 59000 | 58900 | 532 |
| 382 | 20231120 | 130000 | 24952047400 | 58900 | 58900 | 58900 | 58800 | 537 |
| 383 | 20231120 | 125900 | 24920440500 | 58800 | 58900 | 58900 | 58800 | 395 |
| 384 | 20231120 | 125800 | 24897212100 | 58800 | 58900 | 59000 | 58800 | 358 |
| 385 | 20231120 | 125700 | 24876156400 | 59000 | 58900 | 59000 | 58800 | 1515 |
| 386 | 20231120 | 125600 | 24787009500 | 58800 | 58800 | 58800 | 58800 | 37 |
| 387 | 20231120 | 125500 | 24784833900 | 58800 | 58900 | 59000 | 58800 | 368 |
| 388 | 20231120 | 125400 | 24763156800 | 59000 | 59000 | 59000 | 58900 | 582 |
| 389 | 20231120 | 125300 | 24728825800 | 59000 | 59000 | 59000 | 58900 | 48 |
| 390 | 20231120 | 125200 | 24725995300 | 58900 | 59000 | 59000 | 58900 | 262 |
| 391 | 20231120 | 125100 | 24710549500 | 59000 | 59000 | 59000 | 58900 | 579 |
| 392 | 20231120 | 125000 | 24676443500 | 58900 | 58900 | 59000 | 58900 | 32 |
| 393 | 20231120 | 124900 | 24674556500 | 58900 | 58900 | 59000 | 58900 | 83 |
| 394 | 20231120 | 124800 | 24669665600 | 58900 | 58800 | 59000 | 58800 | 1777 |
| 395 | 20231120 | 124700 | 24565166000 | 58800 | 58900 | 58900 | 58800 | 29 |
| 396 | 20231120 | 124600 | 24563460000 | 58900 | 58800 | 58900 | 58800 | 780 |
| 397 | 20231120 | 124500 | 24517592800 | 58900 | 58900 | 59000 | 58800 | 2665 |
| 398 | 20231120 | 124400 | 24360374800 | 58900 | 59000 | 59000 | 58900 | 416 |
| 399 | 20231120 | 124300 | 24335835000 | 58900 | 58900 | 59000 | 58900 | 1079 |
| 400 | 20231120 | 124200 | 24272276800 | 59000 | 59000 | 59000 | 59000 | 521 |
| 401 | 20231120 | 124100 | 24241537800 | 59000 | 59000 | 59000 | 58900 | 54 |
| 402 | 20231120 | 124000 | 24238352000 | 59000 | 59000 | 59000 | 58900 | 420 |
| 403 | 20231120 | 123900 | 24213601500 | 59000 | 58900 | 59000 | 58900 | 395 |
| 404 | 20231120 | 123800 | 24190334600 | 58900 | 58900 | 59000 | 58800 | 791 |
| 405 | 20231120 | 123700 | 24143744600 | 58900 | 58900 | 58900 | 58800 | 528 |
| 406 | 20231120 | 123600 | 24112645500 | 58900 | 58900 | 58900 | 58800 | 523 |
| 407 | 20231120 | 123500 | 24081841300 | 58800 | 58800 | 58900 | 58800 | 362 |
| 408 | 20231120 | 123400 | 24060544800 | 58800 | 58800 | 58900 | 58800 | 69 |
| 409 | 20231120 | 123300 | 24056486500 | 58800 | 58900 | 58900 | 58800 | 240 |
| 410 | 20231120 | 123200 | 24042360200 | 58800 | 58800 | 58900 | 58800 | 102 |
| 411 | 20231120 | 123100 | 24036362500 | 58800 | 58900 | 58900 | 58800 | 1015 |
| 412 | 20231120 | 123000 | 23976679800 | 58800 | 58800 | 58900 | 58800 | 336 |
| 413 | 20231120 | 122900 | 23956922900 | 58800 | 58800 | 58900 | 58800 | 1507 |
| 414 | 20231120 | 122800 | 23868298000 | 58800 | 58900 | 58900 | 58800 | 330 |
| 415 | 20231120 | 122700 | 23848861300 | 58900 | 58900 | 58900 | 58800 | 237 |
| 416 | 20231120 | 122600 | 23834910600 | 58900 | 58800 | 58900 | 58800 | 304 |
| 417 | 20231120 | 122500 | 23817030400 | 58800 | 58800 | 58800 | 58700 | 263 |
| 418 | 20231120 | 122400 | 23801568100 | 58800 | 58700 | 58800 | 58600 | 612 |
| 419 | 20231120 | 122300 | 23765603800 | 58700 | 58800 | 58800 | 58600 | 1206 |
| 420 | 20231120 | 122200 | 23694813000 | 58700 | 58700 | 58700 | 58700 | 247 |
| 421 | 20231120 | 122100 | 23680314100 | 58700 | 58700 | 58800 | 58700 | 328 |
| 422 | 20231120 | 122000 | 23661049600 | 58700 | 58700 | 58800 | 58700 | 198 |
| 423 | 20231120 | 121900 | 23649426100 | 58700 | 58700 | 58800 | 58700 | 69 |
| 424 | 20231120 | 121800 | 23645373600 | 58800 | 58800 | 58800 | 58700 | 236 |
| 425 | 20231120 | 121700 | 23631504200 | 58700 | 58700 | 58800 | 58700 | 323 |
| 426 | 20231120 | 121600 | 23612541700 | 58800 | 58800 | 58800 | 58700 | 180 |
| 427 | 20231120 | 121500 | 23601974600 | 58800 | 58800 | 58800 | 58700 | 2425 |
| 428 | 20231120 | 121400 | 23459603700 | 58900 | 58800 | 58900 | 58800 | 585 |
| 429 | 20231120 | 121300 | 23425201500 | 58700 | 58800 | 58900 | 58700 | 230 |
| 430 | 20231120 | 121200 | 23411683300 | 58900 | 58800 | 58900 | 58800 | 574 |
| 431 | 20231120 | 121100 | 23377929800 | 58800 | 58800 | 58800 | 58700 | 871 |
| 432 | 20231120 | 121000 | 23326733000 | 58800 | 58800 | 58800 | 58700 | 190 |
| 433 | 20231120 | 120900 | 23315572600 | 58700 | 58700 | 58800 | 58700 | 706 |
| 434 | 20231120 | 120800 | 23274117500 | 58800 | 58800 | 58800 | 58700 | 185 |
| 435 | 20231120 | 120700 | 23263251400 | 58800 | 58700 | 58800 | 58700 | 1032 |
| 436 | 20231120 | 120600 | 23202664000 | 58600 | 58700 | 58700 | 58600 | 165 |
| 437 | 20231120 | 120500 | 23192979800 | 58600 | 58700 | 58700 | 58600 | 186 |
| 438 | 20231120 | 120400 | 23182076600 | 58700 | 58700 | 58700 | 58600 | 490 |
| 439 | 20231120 | 120300 | 23153338900 | 58700 | 58600 | 58700 | 58600 | 78 |
| 440 | 20231120 | 120200 | 23148767100 | 58700 | 58700 | 58700 | 58600 | 342 |
| 441 | 20231120 | 120100 | 23128721300 | 58600 | 58600 | 58700 | 58600 | 826 |
| 442 | 20231120 | 120000 | 23080316500 | 58600 | 58600 | 58700 | 58600 | 430 |
| 443 | 20231120 | 115900 | 23055097200 | 58600 | 58700 | 58700 | 58600 | 592 |
| 444 | 20231120 | 115800 | 23020390600 | 58700 | 58600 | 58700 | 58600 | 693 |
| 445 | 20231120 | 115700 | 22979732500 | 58600 | 58600 | 58700 | 58600 | 48 |
| 446 | 20231120 | 115600 | 22976917900 | 58600 | 58700 | 58700 | 58600 | 580 |
| 447 | 20231120 | 115500 | 22942927200 | 58700 | 58700 | 58700 | 58600 | 635 |
| 448 | 20231120 | 115400 | 22905667700 | 58700 | 58600 | 58700 | 58600 | 58 |
| 449 | 20231120 | 115300 | 22902266200 | 58600 | 58600 | 58700 | 58600 | 254 |
| 450 | 20231120 | 115200 | 22887381700 | 58600 | 58700 | 58700 | 58600 | 374 |
| 451 | 20231120 | 115100 | 22865460000 | 58700 | 58600 | 58700 | 58600 | 157 |
| 452 | 20231120 | 115000 | 22856255300 | 58600 | 58600 | 58700 | 58600 | 1401 |
| 453 | 20231120 | 114900 | 22774156200 | 58700 | 58600 | 58700 | 58600 | 436 |
| 454 | 20231120 | 114800 | 22748600200 | 58700 | 58600 | 58700 | 58600 | 1032 |
| 455 | 20231120 | 114700 | 22688124700 | 58600 | 58700 | 58700 | 58600 | 195 |
| 456 | 20231120 | 114600 | 22676688500 | 58700 | 58700 | 58700 | 58600 | 1050 |
| 457 | 20231120 | 114500 | 22615119800 | 58700 | 58800 | 58800 | 58700 | 956 |
| 458 | 20231120 | 114400 | 22558984300 | 58800 | 58800 | 58800 | 58700 | 102 |
| 459 | 20231120 | 114300 | 22552987300 | 58700 | 58700 | 58800 | 58700 | 114 |
| 460 | 20231120 | 114200 | 22546295400 | 58700 | 58600 | 58800 | 58600 | 1382 |
| 461 | 20231120 | 114100 | 22465136900 | 58700 | 58700 | 58700 | 58700 | 111 |
| 462 | 20231120 | 114000 | 22458621200 | 58700 | 58700 | 58700 | 58600 | 710 |
| 463 | 20231120 | 113900 | 22416945400 | 58700 | 58700 | 58700 | 58600 | 121 |
| 464 | 20231120 | 113800 | 22409846200 | 58700 | 58800 | 58800 | 58700 | 1246 |
| 465 | 20231120 | 113700 | 22336604600 | 58800 | 58600 | 58800 | 58600 | 1111 |
| 466 | 20231120 | 113600 | 22271355700 | 58600 | 58700 | 58700 | 58600 | 500 |
| 467 | 20231120 | 113500 | 22242029600 | 58700 | 58700 | 58700 | 58600 | 782 |
| 468 | 20231120 | 113400 | 22196167300 | 58700 | 58700 | 58700 | 58600 | 3651 |
| 469 | 20231120 | 113300 | 21982215500 | 58700 | 58800 | 58800 | 58600 | 3448 |
| 470 | 20231120 | 113200 | 21779767100 | 58800 | 58800 | 58900 | 58700 | 594 |
| 471 | 20231120 | 113100 | 21744845600 | 58800 | 58800 | 58800 | 58700 | 1154 |
| 472 | 20231120 | 113000 | 21677001800 | 58800 | 58800 | 58800 | 58700 | 568 |
| 473 | 20231120 | 112900 | 21643623400 | 58700 | 58700 | 58800 | 58700 | 204 |
| 474 | 20231120 | 112800 | 21631645100 | 58700 | 58700 | 58800 | 58700 | 702 |
| 475 | 20231120 | 112700 | 21590434700 | 58700 | 58800 | 58800 | 58700 | 67 |
| 476 | 20231120 | 112600 | 21586495700 | 58800 | 58800 | 58800 | 58700 | 1092 |
| 477 | 20231120 | 112500 | 21522362500 | 58800 | 58700 | 58800 | 58700 | 735 |
| 478 | 20231120 | 112400 | 21479212500 | 58700 | 58700 | 58800 | 58700 | 1168 |
| 479 | 20231120 | 112300 | 21410642800 | 58800 | 58800 | 58900 | 58800 | 2811 |
| 480 | 20231120 | 112200 | 21245330600 | 58900 | 58900 | 58900 | 58800 | 211 |
| 481 | 20231120 | 112100 | 21232918100 | 58900 | 58900 | 58900 | 58800 | 301 |
| 482 | 20231120 | 112000 | 21215196100 | 58900 | 58800 | 58900 | 58800 | 72 |
| 483 | 20231120 | 111900 | 21210962200 | 58800 | 58900 | 58900 | 58800 | 104 |
| 484 | 20231120 | 111800 | 21204846100 | 58900 | 58900 | 58900 | 58800 | 543 |
| 485 | 20231120 | 111700 | 21172863800 | 58900 | 58800 | 58900 | 58800 | 315 |
| 486 | 20231120 | 111600 | 21154311200 | 58900 | 58800 | 59000 | 58800 | 1453 |
| 487 | 20231120 | 111500 | 21068705600 | 58900 | 58900 | 58900 | 58800 | 1067 |
| 488 | 20231120 | 111400 | 21005875700 | 58900 | 59000 | 59000 | 58900 | 1068 |
| 489 | 20231120 | 111300 | 20942967700 | 59000 | 59000 | 59000 | 58900 | 542 |
| 490 | 20231120 | 111200 | 20911003200 | 59000 | 58900 | 59000 | 58900 | 78 |
| 491 | 20231120 | 111100 | 20906408400 | 58900 | 58900 | 59000 | 58900 | 48 |
| 492 | 20231120 | 111000 | 20903581000 | 59000 | 58900 | 59000 | 58900 | 118 |
| 493 | 20231120 | 110900 | 20896630300 | 58900 | 59000 | 59000 | 58900 | 1129 |
| 494 | 20231120 | 110800 | 20830132100 | 58900 | 59000 | 59000 | 58900 | 203 |
| 495 | 20231120 | 110700 | 20818175300 | 58900 | 59000 | 59000 | 58900 | 608 |
| 496 | 20231120 | 110600 | 20782355100 | 59000 | 59000 | 59000 | 58900 | 1008 |
| 497 | 20231120 | 110500 | 20722900400 | 59100 | 59100 | 59100 | 59000 | 182 |
| 498 | 20231120 | 110400 | 20712151100 | 59000 | 59000 | 59100 | 58900 | 545 |
| 499 | 20231120 | 110300 | 20679996700 | 59100 | 59100 | 59100 | 59000 | 928 |
| 500 | 20231120 | 110200 | 20625237700 | 59000 | 59000 | 59100 | 59000 | 566 |
| 501 | 20231120 | 110100 | 20591843500 | 59000 | 59100 | 59100 | 59000 | 208 |
| 502 | 20231120 | 110000 | 20579569000 | 59000 | 59000 | 59000 | 59000 | 1508 |
| 503 | 20231120 | 105900 | 20490597000 | 58900 | 58900 | 59000 | 58800 | 1509 |
| 504 | 20231120 | 105800 | 20401719900 | 58900 | 58800 | 58900 | 58800 | 820 |
| 505 | 20231120 | 105700 | 20353503600 | 58900 | 58900 | 58900 | 58800 | 1034 |
| 506 | 20231120 | 105600 | 20292659900 | 58900 | 59000 | 59000 | 58900 | 1327 |
| 507 | 20231120 | 105500 | 20214489200 | 59000 | 58900 | 59000 | 58900 | 73 |
| 508 | 20231120 | 105400 | 20210182900 | 58900 | 58900 | 58900 | 58900 | 256 |
| 509 | 20231120 | 105300 | 20195104500 | 58900 | 59000 | 59100 | 58900 | 2001 |
| 510 | 20231120 | 105200 | 20077194300 | 59000 | 58900 | 59100 | 58900 | 724 |
| 511 | 20231120 | 105100 | 20034451200 | 58900 | 59000 | 59000 | 58900 | 1313 |
| 512 | 20231120 | 105000 | 19957077500 | 58900 | 58900 | 58900 | 58900 | 1181 |
| 513 | 20231120 | 104900 | 19887516600 | 58900 | 59000 | 59000 | 58900 | 253 |
| 514 | 20231120 | 104800 | 19872599600 | 58900 | 58900 | 59000 | 58900 | 388 |
| 515 | 20231120 | 104700 | 19849744900 | 59000 | 59000 | 59000 | 58900 | 226 |
| 516 | 20231120 | 104600 | 19836412300 | 59000 | 59000 | 59000 | 59000 | 785 |
| 517 | 20231120 | 104500 | 19790097300 | 59000 | 58900 | 59100 | 58900 | 917 |
| 518 | 20231120 | 104400 | 19736027700 | 58900 | 58900 | 59000 | 58800 | 718 |
| 519 | 20231120 | 104300 | 19693746400 | 59000 | 59000 | 59100 | 58900 | 2247 |
| 520 | 20231120 | 104200 | 19561143100 | 59000 | 58900 | 59000 | 58900 | 1148 |
| 521 | 20231120 | 104100 | 19493512500 | 59000 | 59000 | 59000 | 58900 | 2379 |
| 522 | 20231120 | 104000 | 19353258700 | 59000 | 58900 | 59000 | 58900 | 878 |
| 523 | 20231120 | 103900 | 19301513100 | 58900 | 59100 | 59100 | 58900 | 1063 |
| 524 | 20231120 | 103800 | 19238805900 | 59000 | 59200 | 59200 | 59000 | 2296 |
| 525 | 20231120 | 103700 | 19103185700 | 59200 | 59200 | 59200 | 59100 | 402 |
| 526 | 20231120 | 103600 | 19079408100 | 59200 | 59200 | 59200 | 59100 | 338 |
| 527 | 20231120 | 103500 | 19059412400 | 59100 | 59100 | 59200 | 59100 | 815 |
| 528 | 20231120 | 103400 | 19011188700 | 59200 | 59200 | 59200 | 59100 | 199 |
| 529 | 20231120 | 103300 | 18999418500 | 59200 | 59200 | 59300 | 59200 | 1061 |
| 530 | 20231120 | 103200 | 18936599200 | 59300 | 59200 | 59300 | 59100 | 806 |
| 531 | 20231120 | 103100 | 18888880500 | 59100 | 59200 | 59300 | 59100 | 1310 |
| 532 | 20231120 | 103000 | 18811318200 | 59200 | 59300 | 59300 | 59200 | 371 |
| 533 | 20231120 | 102900 | 18789337600 | 59300 | 59300 | 59300 | 59200 | 359 |
| 534 | 20231120 | 102800 | 18768050900 | 59300 | 59400 | 59400 | 59300 | 2233 |
| 535 | 20231120 | 102700 | 18635593600 | 59400 | 59200 | 59500 | 59200 | 9911 |
| 536 | 20231120 | 102600 | 18047369100 | 59300 | 59200 | 59300 | 59200 | 368 |
| 537 | 20231120 | 102500 | 18025579900 | 59200 | 59300 | 59300 | 59200 | 1708 |
| 538 | 20231120 | 102400 | 17924456000 | 59200 | 59300 | 59300 | 59200 | 216 |
| 539 | 20231120 | 102300 | 17911660500 | 59300 | 59200 | 59300 | 59100 | 1226 |
| 540 | 20231120 | 102200 | 17839058100 | 59100 | 59100 | 59200 | 59100 | 846 |
| 541 | 20231120 | 102100 | 17789039000 | 59200 | 59300 | 59300 | 59200 | 1386 |
| 542 | 20231120 | 102000 | 17706967200 | 59300 | 59300 | 59300 | 59300 | 878 |
| 543 | 20231120 | 101900 | 17654901800 | 59200 | 59200 | 59300 | 59200 | 2278 |
| 544 | 20231120 | 101800 | 17519981100 | 59200 | 59100 | 59200 | 59100 | 3234 |
| 545 | 20231120 | 101700 | 17328786900 | 59100 | 59100 | 59200 | 59000 | 1186 |
| 546 | 20231120 | 101600 | 17258682800 | 59200 | 59200 | 59200 | 59100 | 332 |
| 547 | 20231120 | 101500 | 17239055600 | 59100 | 59000 | 59200 | 59000 | 3764 |
| 548 | 20231120 | 101400 | 17016748700 | 58900 | 59000 | 59000 | 58900 | 876 |
| 549 | 20231120 | 101300 | 16965116100 | 59000 | 59000 | 59000 | 58900 | 248 |
| 550 | 20231120 | 101200 | 16950503800 | 58900 | 58900 | 59000 | 58900 | 1342 |
| 551 | 20231120 | 101100 | 16871459500 | 58800 | 58900 | 59000 | 58800 | 931 |
| 552 | 20231120 | 101000 | 16816677400 | 59000 | 59000 | 59000 | 58900 | 1829 |
| 553 | 20231120 | 100900 | 16708913500 | 59000 | 59000 | 59000 | 59000 | 154 |
| 554 | 20231120 | 100800 | 16699827500 | 59000 | 59100 | 59100 | 59000 | 1408 |
| 555 | 20231120 | 100700 | 16616717000 | 59200 | 59100 | 59200 | 59000 | 320 |
| 556 | 20231120 | 100600 | 16597801500 | 59000 | 59000 | 59200 | 59000 | 2090 |
| 557 | 20231120 | 100500 | 16474128300 | 59000 | 59000 | 59000 | 58900 | 2744 |
| 558 | 20231120 | 100400 | 16312234100 | 59000 | 58900 | 59000 | 58800 | 6911 |
| 559 | 20231120 | 100300 | 15905353600 | 58900 | 59000 | 59000 | 58900 | 1675 |
| 560 | 20231120 | 100200 | 15806682500 | 59000 | 59000 | 59000 | 58900 | 1690 |
| 561 | 20231120 | 100100 | 15707030000 | 59000 | 59000 | 59100 | 58900 | 4072 |
| 562 | 20231120 | 100000 | 15466811500 | 59000 | 59100 | 59200 | 59000 | 1468 |
| 563 | 20231120 | 095900 | 15380065000 | 59100 | 59200 | 59200 | 59000 | 3935 |
| 564 | 20231120 | 095800 | 15147413900 | 59100 | 59400 | 59400 | 59100 | 7287 |
| 565 | 20231120 | 095700 | 14715703100 | 59400 | 59300 | 59500 | 59300 | 5030 |
| 566 | 20231120 | 095600 | 14416919300 | 59400 | 59300 | 59400 | 59200 | 2707 |
| 567 | 20231120 | 095500 | 14256389100 | 59300 | 59200 | 59300 | 59200 | 738 |
| 568 | 20231120 | 095400 | 14212644800 | 59300 | 59200 | 59300 | 59200 | 2244 |
| 569 | 20231120 | 095300 | 14079797200 | 59200 | 59100 | 59300 | 59100 | 2689 |
| 570 | 20231120 | 095200 | 13920724500 | 59100 | 59100 | 59300 | 59100 | 5604 |
| 571 | 20231120 | 095100 | 13589236200 | 59200 | 59300 | 59300 | 59100 | 1472 |
| 572 | 20231120 | 095000 | 13502177200 | 59300 | 59200 | 59400 | 59100 | 5560 |
| 573 | 20231120 | 094900 | 13172863300 | 59300 | 59300 | 59300 | 59100 | 5184 |
| 574 | 20231120 | 094800 | 12865922500 | 59300 | 59200 | 59500 | 59100 | 14368 |
| 575 | 20231120 | 094700 | 12013097800 | 59200 | 59000 | 59200 | 58900 | 6491 |
| 576 | 20231120 | 094600 | 11629341200 | 59000 | 58900 | 59100 | 58900 | 3167 |
| 577 | 20231120 | 094500 | 11442490800 | 58900 | 58700 | 58900 | 58700 | 3694 |
| 578 | 20231120 | 094400 | 11225211000 | 58700 | 58700 | 58800 | 58700 | 1364 |
| 579 | 20231120 | 094300 | 11145047800 | 58700 | 58700 | 58800 | 58600 | 677 |
| 580 | 20231120 | 094200 | 11105301100 | 58700 | 58700 | 58700 | 58500 | 1560 |
| 581 | 20231120 | 094100 | 11013907200 | 58700 | 58700 | 58700 | 58500 | 2741 |
| 582 | 20231120 | 094000 | 10853252900 | 58700 | 58900 | 58900 | 58600 | 5387 |
| 583 | 20231120 | 093900 | 10536721600 | 58800 | 59000 | 59000 | 58800 | 1708 |
| 584 | 20231120 | 093800 | 10436095400 | 58900 | 58900 | 59000 | 58900 | 5156 |
| 585 | 20231120 | 093700 | 10132192100 | 59000 | 59000 | 59000 | 58900 | 2419 |
| 586 | 20231120 | 093600 | 9989661100 | 59000 | 59000 | 59000 | 58800 | 5417 |
| 587 | 20231120 | 093500 | 9670623800 | 58900 | 58900 | 59100 | 58800 | 13521 |
| 588 | 20231120 | 093400 | 8873814500 | 58800 | 58800 | 58900 | 58700 | 2002 |
| 589 | 20231120 | 093300 | 8756137200 | 58800 | 58800 | 58800 | 58700 | 2487 |
| 590 | 20231120 | 093200 | 8609952900 | 58800 | 58800 | 58800 | 58700 | 2115 |
| 591 | 20231120 | 093100 | 8485600300 | 58800 | 58800 | 58900 | 58700 | 3151 |
| 592 | 20231120 | 093000 | 8300311300 | 58800 | 58800 | 58900 | 58700 | 3475 |
| 593 | 20231120 | 092900 | 8096037700 | 58800 | 58700 | 58800 | 58600 | 1666 |
| 594 | 20231120 | 092800 | 7998281900 | 58600 | 58600 | 58700 | 58500 | 1389 |
| 595 | 20231120 | 092700 | 7916895900 | 58600 | 58600 | 58700 | 58400 | 14055 |
| 596 | 20231120 | 092600 | 7093734700 | 58600 | 58600 | 58600 | 58500 | 1879 |
| 597 | 20231120 | 092500 | 6983753700 | 58500 | 58600 | 58600 | 58500 | 663 |
| 598 | 20231120 | 092400 | 6944933400 | 58600 | 58500 | 58600 | 58400 | 3264 |
| 599 | 20231120 | 092300 | 6754017300 | 58500 | 58400 | 58500 | 58400 | 540 |
| 600 | 20231120 | 092200 | 6722457400 | 58400 | 58300 | 58500 | 58300 | 6576 |
| 601 | 20231120 | 092100 | 6338524700 | 58400 | 58300 | 58400 | 58300 | 920 |
| 602 | 20231120 | 092000 | 6284855700 | 58400 | 58300 | 58400 | 58200 | 2240 |
| 603 | 20231120 | 091900 | 6154266000 | 58200 | 58300 | 58400 | 58200 | 2366 |
| 604 | 20231120 | 091800 | 6016352000 | 58300 | 58400 | 58400 | 58300 | 924 |
| 605 | 20231120 | 091700 | 5962405000 | 58300 | 58500 | 58500 | 58300 | 3064 |
| 606 | 20231120 | 091600 | 5783470800 | 58400 | 58500 | 58500 | 58400 | 1289 |
| 607 | 20231120 | 091500 | 5708077200 | 58500 | 58600 | 58600 | 58500 | 2724 |
| 608 | 20231120 | 091400 | 5548710900 | 58500 | 58400 | 58700 | 58400 | 4538 |
| 609 | 20231120 | 091300 | 5283129900 | 58400 | 58400 | 58500 | 58400 | 1579 |
| 610 | 20231120 | 091200 | 5190821200 | 58400 | 58500 | 58600 | 58400 | 2022 |
| 611 | 20231120 | 091100 | 5072582500 | 58500 | 58600 | 58600 | 58400 | 1627 |
| 612 | 20231120 | 091000 | 4977394400 | 58500 | 58300 | 58500 | 58300 | 5558 |
| 613 | 20231120 | 090900 | 4652692300 | 58400 | 58300 | 58400 | 58300 | 833 |
| 614 | 20231120 | 090800 | 4604095200 | 58400 | 58200 | 58500 | 58100 | 6016 |
| 615 | 20231120 | 090700 | 4253845400 | 58200 | 58500 | 58500 | 58100 | 9888 |
| 616 | 20231120 | 090600 | 3677276200 | 58400 | 58400 | 58600 | 58300 | 2832 |
| 617 | 20231120 | 090500 | 3511768200 | 58400 | 58300 | 58500 | 58300 | 7153 |
| 618 | 20231120 | 090400 | 3093992500 | 58300 | 58200 | 58500 | 58100 | 7889 |
| 619 | 20231120 | 090300 | 2633810100 | 58200 | 58500 | 58500 | 58200 | 9260 |
| 620 | 20231120 | 090200 | 2093595100 | 58500 | 58600 | 58800 | 58500 | 10561 |
| 621 | 20231120 | 090100 | 1474419700 | 58700 | 58200 | 58700 | 58200 | 9429 |
| 622 | 20231120 | 090000 | 923789900 | 58100 | 58300 | 58300 | 57900 | 15766 |