31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 183900 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 16153 |
| 3 | 20231120 | 183800 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 4 | 20231120 | 183700 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 5 | 20231120 | 183600 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 6 | 20231120 | 183500 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 7 | 20231120 | 183400 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 8 | 20231120 | 183300 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 9 | 20231120 | 183200 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 10 | 20231120 | 183100 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 11 | 20231120 | 183000 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 12 | 20231120 | 182900 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 13 | 20231120 | 182800 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 14 | 20231120 | 182700 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 15 | 20231120 | 182600 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 16 | 20231120 | 182500 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 17 | 20231120 | 182400 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 18 | 20231120 | 182300 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 19 | 20231120 | 182200 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 20 | 20231120 | 182100 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 21 | 20231120 | 182000 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 22 | 20231120 | 181900 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 23 | 20231120 | 181800 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 24 | 20231120 | 181700 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 25 | 20231120 | 181600 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 26 | 20231120 | 181500 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 27 | 20231120 | 181400 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 28 | 20231120 | 181300 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 29 | 20231120 | 181200 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 30 | 20231120 | 181100 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 31 | 20231120 | 181000 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 32 | 20231120 | 180900 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 16153 |
| 33 | 20231120 | 180800 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 34 | 20231120 | 180700 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 35 | 20231120 | 180600 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 36 | 20231120 | 180500 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 37 | 20231120 | 180400 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 38 | 20231120 | 180300 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 39 | 20231120 | 180200 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 40 | 20231120 | 180100 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 41 | 20231120 | 180000 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 42 | 20231120 | 175900 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 43 | 20231120 | 175800 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 44 | 20231120 | 175700 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 45 | 20231120 | 175600 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 46 | 20231120 | 175500 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 47 | 20231120 | 175400 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 48 | 20231120 | 175300 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 49 | 20231120 | 175200 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 50 | 20231120 | 175100 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 51 | 20231120 | 175000 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 52 | 20231120 | 174900 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 53 | 20231120 | 174800 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 54 | 20231120 | 174700 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 55 | 20231120 | 174600 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 56 | 20231120 | 174500 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 57 | 20231120 | 174400 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 58 | 20231120 | 174300 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 59 | 20231120 | 174200 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 60 | 20231120 | 174100 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 61 | 20231120 | 174000 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 62 | 20231120 | 173900 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 16153 |
| 63 | 20231120 | 173800 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 64 | 20231120 | 173700 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 65 | 20231120 | 173600 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 66 | 20231120 | 173500 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 67 | 20231120 | 173400 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 68 | 20231120 | 173300 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 69 | 20231120 | 173200 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 70 | 20231120 | 173100 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 71 | 20231120 | 173000 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 72 | 20231120 | 172900 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 73 | 20231120 | 172800 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 74 | 20231120 | 172700 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 75 | 20231120 | 172600 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 76 | 20231120 | 172500 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 77 | 20231120 | 172400 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 78 | 20231120 | 172300 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 79 | 20231120 | 172200 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 80 | 20231120 | 172100 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 81 | 20231120 | 172000 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 82 | 20231120 | 171900 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 83 | 20231120 | 171800 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 84 | 20231120 | 171700 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 85 | 20231120 | 171600 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 86 | 20231120 | 171500 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 87 | 20231120 | 171400 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 88 | 20231120 | 171300 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 89 | 20231120 | 171200 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 90 | 20231120 | 171100 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 91 | 20231120 | 171000 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 92 | 20231120 | 170900 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 16153 |
| 93 | 20231120 | 170800 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 94 | 20231120 | 170700 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 95 | 20231120 | 170600 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 96 | 20231120 | 170500 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 97 | 20231120 | 170400 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 98 | 20231120 | 170300 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 99 | 20231120 | 170200 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 100 | 20231120 | 170100 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 101 | 20231120 | 170000 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 102 | 20231120 | 165900 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 103 | 20231120 | 165800 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 104 | 20231120 | 165700 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 105 | 20231120 | 165600 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 106 | 20231120 | 165500 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 107 | 20231120 | 165400 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 108 | 20231120 | 165300 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 109 | 20231120 | 165200 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 110 | 20231120 | 165100 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 111 | 20231120 | 165000 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 112 | 20231120 | 164900 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 113 | 20231120 | 164800 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 114 | 20231120 | 164700 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 115 | 20231120 | 164600 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 116 | 20231120 | 164500 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 117 | 20231120 | 164400 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 118 | 20231120 | 164300 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 119 | 20231120 | 164200 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 120 | 20231120 | 164100 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 121 | 20231120 | 164000 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 122 | 20231120 | 163900 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 16153 |
| 123 | 20231120 | 163800 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 124 | 20231120 | 163700 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 125 | 20231120 | 163600 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 126 | 20231120 | 163500 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 127 | 20231120 | 163400 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 128 | 20231120 | 163300 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 129 | 20231120 | 163200 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 130 | 20231120 | 163100 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 131 | 20231120 | 163000 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 132 | 20231120 | 162900 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 133 | 20231120 | 162800 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 134 | 20231120 | 162700 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 135 | 20231120 | 162600 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 136 | 20231120 | 162500 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 137 | 20231120 | 162400 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 138 | 20231120 | 162300 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 139 | 20231120 | 162200 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 140 | 20231120 | 162100 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 141 | 20231120 | 162000 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 142 | 20231120 | 161900 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 143 | 20231120 | 161800 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 144 | 20231120 | 161700 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 145 | 20231120 | 161600 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 146 | 20231120 | 161500 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 147 | 20231120 | 161400 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 148 | 20231120 | 161300 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 149 | 20231120 | 161200 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 150 | 20231120 | 161100 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 151 | 20231120 | 161000 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 152 | 20231120 | 160900 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 16153 |
| 153 | 20231120 | 160800 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 154 | 20231120 | 160700 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 155 | 20231120 | 160600 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 156 | 20231120 | 160500 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 157 | 20231120 | 160400 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 158 | 20231120 | 160300 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 159 | 20231120 | 160200 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 160 | 20231120 | 160100 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 161 | 20231120 | 160000 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 162 | 20231120 | 155900 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 163 | 20231120 | 155800 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 164 | 20231120 | 155700 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 165 | 20231120 | 155600 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 166 | 20231120 | 155500 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 167 | 20231120 | 155400 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 168 | 20231120 | 155300 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 169 | 20231120 | 155200 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 170 | 20231120 | 155100 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 171 | 20231120 | 155000 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 172 | 20231120 | 154900 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 173 | 20231120 | 154800 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 174 | 20231120 | 154700 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 175 | 20231120 | 154600 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 176 | 20231120 | 154500 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 177 | 20231120 | 154400 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 178 | 20231120 | 154300 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 179 | 20231120 | 154200 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 180 | 20231120 | 154100 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 181 | 20231120 | 154000 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 182 | 20231120 | 153900 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 16153 |
| 183 | 20231120 | 153800 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 184 | 20231120 | 153700 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 185 | 20231120 | 153600 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 186 | 20231120 | 153500 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 187 | 20231120 | 153400 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 188 | 20231120 | 153300 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 189 | 20231120 | 153200 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 190 | 20231120 | 153100 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 191 | 20231120 | 153000 | 7598317200 | 85400 | 85400 | 85400 | 85400 | 16153 |
| 192 | 20231120 | 152900 | 6218851000 | 86100 | 86100 | 86100 | 86100 | 0 |
| 193 | 20231120 | 152800 | 6218851000 | 86100 | 86100 | 86100 | 86100 | 0 |
| 194 | 20231120 | 152700 | 6218851000 | 86100 | 86100 | 86100 | 86100 | 0 |
| 195 | 20231120 | 152600 | 6218851000 | 86100 | 86100 | 86100 | 86100 | 0 |
| 196 | 20231120 | 152500 | 6218851000 | 86100 | 86100 | 86100 | 86100 | 0 |
| 197 | 20231120 | 152400 | 6218851000 | 86100 | 86100 | 86100 | 86100 | 0 |
| 198 | 20231120 | 152300 | 6218851000 | 86100 | 86100 | 86100 | 86100 | 0 |
| 199 | 20231120 | 152200 | 6218851000 | 86100 | 86100 | 86100 | 86100 | 0 |
| 200 | 20231120 | 152100 | 6218851000 | 86100 | 86100 | 86100 | 86100 | 0 |
| 201 | 20231120 | 152000 | 6218851000 | 86100 | 86100 | 86100 | 86100 | 0 |
| 202 | 20231120 | 151900 | 6218851000 | 86100 | 86000 | 86100 | 86000 | 198 |
| 203 | 20231120 | 151800 | 6201812800 | 86000 | 86100 | 86100 | 86000 | 262 |
| 204 | 20231120 | 151700 | 6179274600 | 86100 | 86100 | 86100 | 86000 | 416 |
| 205 | 20231120 | 151600 | 6143472900 | 86100 | 86100 | 86100 | 86000 | 360 |
| 206 | 20231120 | 151500 | 6112503200 | 86100 | 86000 | 86100 | 86000 | 242 |
| 207 | 20231120 | 151400 | 6091679800 | 86100 | 86000 | 86100 | 86000 | 261 |
| 208 | 20231120 | 151300 | 6069225000 | 86100 | 86100 | 86100 | 86000 | 426 |
| 209 | 20231120 | 151200 | 6032580000 | 86000 | 86000 | 86100 | 86000 | 344 |
| 210 | 20231120 | 151100 | 6002978500 | 86100 | 86100 | 86100 | 85900 | 315 |
| 211 | 20231120 | 151000 | 5975882500 | 86100 | 86100 | 86200 | 85900 | 288 |
| 212 | 20231120 | 150900 | 5951104000 | 86000 | 86100 | 86200 | 86000 | 629 |
| 213 | 20231120 | 150800 | 5896944800 | 86100 | 86100 | 86200 | 86000 | 640 |
| 214 | 20231120 | 150700 | 5841850800 | 86100 | 86100 | 86100 | 86000 | 241 |
| 215 | 20231120 | 150600 | 5821115200 | 86100 | 86200 | 86200 | 86000 | 1224 |
| 216 | 20231120 | 150500 | 5715724300 | 86200 | 86200 | 86200 | 86100 | 186 |
| 217 | 20231120 | 150400 | 5699692600 | 86200 | 86200 | 86200 | 86100 | 695 |
| 218 | 20231120 | 150300 | 5639828400 | 86200 | 86100 | 86200 | 86000 | 1553 |
| 219 | 20231120 | 150200 | 5506116300 | 86000 | 86000 | 86100 | 85900 | 1813 |
| 220 | 20231120 | 150100 | 5350238000 | 86000 | 86000 | 86000 | 85900 | 349 |
| 221 | 20231120 | 150000 | 5320226100 | 85900 | 86000 | 86000 | 85900 | 187 |
| 222 | 20231120 | 145900 | 5304152300 | 86000 | 86000 | 86000 | 85900 | 366 |
| 223 | 20231120 | 145800 | 5272679800 | 85900 | 85900 | 86000 | 85900 | 158 |
| 224 | 20231120 | 145700 | 5259098700 | 86000 | 86000 | 86000 | 85900 | 274 |
| 225 | 20231120 | 145600 | 5235549300 | 85900 | 85800 | 86000 | 85800 | 446 |
| 226 | 20231120 | 145500 | 5197226100 | 85900 | 85900 | 85900 | 85800 | 357 |
| 227 | 20231120 | 145400 | 5166563700 | 85900 | 85900 | 85900 | 85800 | 91 |
| 228 | 20231120 | 145300 | 5158749700 | 85900 | 86000 | 86000 | 85800 | 221 |
| 229 | 20231120 | 145200 | 5139767800 | 86000 | 85900 | 86000 | 85800 | 415 |
| 230 | 20231120 | 145100 | 5104113700 | 85900 | 85900 | 85900 | 85800 | 225 |
| 231 | 20231120 | 145000 | 5084790100 | 85900 | 85900 | 85900 | 85800 | 135 |
| 232 | 20231120 | 144900 | 5073195700 | 85800 | 86000 | 86000 | 85800 | 2564 |
| 233 | 20231120 | 144800 | 4852948100 | 86000 | 85900 | 86000 | 85900 | 179 |
| 234 | 20231120 | 144700 | 4837557700 | 86000 | 85900 | 86000 | 85900 | 339 |
| 235 | 20231120 | 144600 | 4808408500 | 86000 | 85900 | 86000 | 85900 | 327 |
| 236 | 20231120 | 144500 | 4780288600 | 85900 | 85900 | 86000 | 85800 | 864 |
| 237 | 20231120 | 144400 | 4706064300 | 85900 | 85900 | 85900 | 85800 | 399 |
| 238 | 20231120 | 144300 | 4671793400 | 85900 | 85900 | 85900 | 85800 | 80 |
| 239 | 20231120 | 144200 | 4664925100 | 85900 | 85800 | 85900 | 85800 | 268 |
| 240 | 20231120 | 144100 | 4641906800 | 85900 | 85700 | 85900 | 85700 | 1630 |
| 241 | 20231120 | 144000 | 4502048300 | 85700 | 85800 | 85800 | 85700 | 177 |
| 242 | 20231120 | 143900 | 4486868300 | 85800 | 85800 | 85800 | 85700 | 403 |
| 243 | 20231120 | 143800 | 4452312700 | 85800 | 85800 | 85800 | 85700 | 290 |
| 244 | 20231120 | 143700 | 4427435700 | 85800 | 85700 | 85800 | 85700 | 265 |
| 245 | 20231120 | 143600 | 4404713900 | 85700 | 85700 | 85800 | 85700 | 152 |
| 246 | 20231120 | 143500 | 4391678100 | 85800 | 85700 | 85800 | 85700 | 157 |
| 247 | 20231120 | 143400 | 4378215100 | 85800 | 85800 | 85800 | 85700 | 138 |
| 248 | 20231120 | 143300 | 4366384100 | 85800 | 85800 | 85800 | 85700 | 229 |
| 249 | 20231120 | 143200 | 4346749000 | 85800 | 85800 | 85800 | 85700 | 192 |
| 250 | 20231120 | 143100 | 4330283700 | 85800 | 85800 | 85800 | 85700 | 113 |
| 251 | 20231120 | 143000 | 4320590700 | 85800 | 85800 | 85800 | 85700 | 162 |
| 252 | 20231120 | 142900 | 4306702800 | 85800 | 85800 | 85800 | 85700 | 118 |
| 253 | 20231120 | 142800 | 4296580900 | 85800 | 85700 | 85800 | 85700 | 114 |
| 254 | 20231120 | 142700 | 4286804200 | 85800 | 85800 | 85800 | 85700 | 326 |
| 255 | 20231120 | 142600 | 4258851600 | 85800 | 85800 | 85800 | 85700 | 252 |
| 256 | 20231120 | 142500 | 4237244800 | 85800 | 85800 | 85800 | 85700 | 151 |
| 257 | 20231120 | 142400 | 4224293100 | 85800 | 85800 | 85800 | 85700 | 147 |
| 258 | 20231120 | 142300 | 4211689100 | 85700 | 85800 | 85800 | 85700 | 226 |
| 259 | 20231120 | 142200 | 4192305000 | 85800 | 85800 | 85800 | 85700 | 84 |
| 260 | 20231120 | 142100 | 4185100600 | 85700 | 85700 | 85800 | 85700 | 201 |
| 261 | 20231120 | 142000 | 4167863600 | 85800 | 85700 | 85800 | 85700 | 105 |
| 262 | 20231120 | 141900 | 4158856500 | 85800 | 85800 | 85800 | 85700 | 245 |
| 263 | 20231120 | 141800 | 4137840800 | 85700 | 85800 | 85800 | 85700 | 74 |
| 264 | 20231120 | 141700 | 4131493900 | 85800 | 85800 | 85800 | 85700 | 111 |
| 265 | 20231120 | 141600 | 4121973900 | 85800 | 85800 | 85800 | 85700 | 117 |
| 266 | 20231120 | 141500 | 4111937200 | 85800 | 85800 | 85800 | 85700 | 102 |
| 267 | 20231120 | 141400 | 4103190100 | 85700 | 85800 | 85800 | 85700 | 151 |
| 268 | 20231120 | 141300 | 4090236700 | 85800 | 85800 | 85800 | 85700 | 110 |
| 269 | 20231120 | 141200 | 4080802700 | 85800 | 85600 | 85800 | 85600 | 1093 |
| 270 | 20231120 | 141100 | 3987121000 | 85700 | 85700 | 85700 | 85600 | 163 |
| 271 | 20231120 | 141000 | 3973158400 | 85700 | 85600 | 85700 | 85600 | 114 |
| 272 | 20231120 | 140900 | 3963391200 | 85600 | 85700 | 85700 | 85600 | 229 |
| 273 | 20231120 | 140800 | 3943779000 | 85700 | 85700 | 85700 | 85600 | 71 |
| 274 | 20231120 | 140700 | 3937695300 | 85600 | 85600 | 85700 | 85600 | 166 |
| 275 | 20231120 | 140600 | 3923480500 | 85600 | 85700 | 85700 | 85600 | 69 |
| 276 | 20231120 | 140500 | 3917568200 | 85600 | 85700 | 85700 | 85600 | 129 |
| 277 | 20231120 | 140400 | 3906515300 | 85600 | 85700 | 85700 | 85600 | 118 |
| 278 | 20231120 | 140300 | 3896407200 | 85700 | 85600 | 85700 | 85600 | 60 |
| 279 | 20231120 | 140200 | 3891266200 | 85700 | 85700 | 85700 | 85600 | 126 |
| 280 | 20231120 | 140100 | 3880472700 | 85700 | 85700 | 85700 | 85600 | 55 |
| 281 | 20231120 | 140000 | 3875759900 | 85600 | 85700 | 85700 | 85600 | 103 |
| 282 | 20231120 | 135900 | 3866938300 | 85700 | 85600 | 85700 | 85600 | 56 |
| 283 | 20231120 | 135800 | 3862140700 | 85700 | 85600 | 85700 | 85500 | 982 |
| 284 | 20231120 | 135700 | 3778054900 | 85500 | 85500 | 85600 | 85500 | 72 |
| 285 | 20231120 | 135600 | 3771893900 | 85600 | 85500 | 85600 | 85500 | 135 |
| 286 | 20231120 | 135500 | 3760343600 | 85600 | 85500 | 85600 | 85500 | 149 |
| 287 | 20231120 | 135400 | 3747597700 | 85600 | 85600 | 85600 | 85500 | 111 |
| 288 | 20231120 | 135300 | 3738102200 | 85500 | 85600 | 85600 | 85500 | 122 |
| 289 | 20231120 | 135200 | 3727662700 | 85500 | 85500 | 85600 | 85500 | 139 |
| 290 | 20231120 | 135100 | 3715770900 | 85600 | 85500 | 85600 | 85500 | 64 |
| 291 | 20231120 | 135000 | 3710296100 | 85600 | 85500 | 85600 | 85400 | 114 |
| 292 | 20231120 | 134900 | 3700546200 | 85600 | 85500 | 85600 | 85500 | 82 |
| 293 | 20231120 | 134800 | 3693531400 | 85400 | 85500 | 85600 | 85400 | 112 |
| 294 | 20231120 | 134700 | 3683957800 | 85500 | 85600 | 85600 | 85500 | 167 |
| 295 | 20231120 | 134600 | 3669671000 | 85600 | 85600 | 85600 | 85500 | 65 |
| 296 | 20231120 | 134500 | 3664109100 | 85500 | 85500 | 85600 | 85500 | 116 |
| 297 | 20231120 | 134400 | 3654185600 | 85500 | 85600 | 85600 | 85500 | 103 |
| 298 | 20231120 | 134300 | 3645375700 | 85600 | 85600 | 85600 | 85500 | 438 |
| 299 | 20231120 | 134200 | 3607919900 | 85600 | 85600 | 85600 | 85500 | 77 |
| 300 | 20231120 | 134100 | 3601330600 | 85500 | 85500 | 85600 | 85500 | 138 |
| 301 | 20231120 | 134000 | 3589524600 | 85500 | 85500 | 85600 | 85500 | 42 |
| 302 | 20231120 | 133900 | 3585931200 | 85600 | 85600 | 85600 | 85500 | 148 |
| 303 | 20231120 | 133800 | 3573266900 | 85600 | 85600 | 85600 | 85500 | 69 |
| 304 | 20231120 | 133700 | 3567363200 | 85500 | 85600 | 85600 | 85500 | 219 |
| 305 | 20231120 | 133600 | 3548626400 | 85600 | 85500 | 85600 | 85400 | 478 |
| 306 | 20231120 | 133500 | 3507734800 | 85400 | 85400 | 85500 | 85400 | 82 |
| 307 | 20231120 | 133400 | 3500728900 | 85500 | 85400 | 85600 | 85400 | 964 |
| 308 | 20231120 | 133300 | 3418279000 | 85500 | 85500 | 85500 | 85400 | 120 |
| 309 | 20231120 | 133200 | 3408024100 | 85500 | 85500 | 85500 | 85400 | 75 |
| 310 | 20231120 | 133100 | 3401612900 | 85500 | 85500 | 85500 | 85400 | 98 |
| 311 | 20231120 | 133000 | 3393238600 | 85500 | 85400 | 85500 | 85400 | 60 |
| 312 | 20231120 | 132900 | 3388110000 | 85400 | 85500 | 85500 | 85400 | 64 |
| 313 | 20231120 | 132800 | 3382639000 | 85500 | 85400 | 85500 | 85400 | 125 |
| 314 | 20231120 | 132700 | 3371956900 | 85500 | 85400 | 85500 | 85400 | 33 |
| 315 | 20231120 | 132600 | 3369136900 | 85500 | 85500 | 85500 | 85400 | 106 |
| 316 | 20231120 | 132500 | 3360078400 | 85500 | 85400 | 85500 | 85400 | 563 |
| 317 | 20231120 | 132400 | 3311986800 | 85400 | 85500 | 85500 | 85400 | 1227 |
| 318 | 20231120 | 132300 | 3207174100 | 85400 | 85300 | 85400 | 85300 | 275 |
| 319 | 20231120 | 132200 | 3183690500 | 85400 | 85400 | 85400 | 85300 | 66 |
| 320 | 20231120 | 132100 | 3178058200 | 85300 | 85200 | 85400 | 85200 | 372 |
| 321 | 20231120 | 132000 | 3146321000 | 85300 | 85200 | 85300 | 85200 | 78 |
| 322 | 20231120 | 131900 | 3139671600 | 85300 | 85200 | 85300 | 85200 | 20 |
| 323 | 20231120 | 131800 | 3137966600 | 85200 | 85300 | 85300 | 85200 | 91 |
| 324 | 20231120 | 131700 | 3130210800 | 85300 | 85200 | 85300 | 85200 | 24 |
| 325 | 20231120 | 131600 | 3128165100 | 85300 | 85200 | 85300 | 85200 | 75 |
| 326 | 20231120 | 131500 | 3121771800 | 85200 | 85200 | 85300 | 85200 | 41 |
| 327 | 20231120 | 131400 | 3118277300 | 85200 | 85200 | 85300 | 85200 | 22 |
| 328 | 20231120 | 131300 | 3116402200 | 85300 | 85200 | 85300 | 85200 | 51 |
| 329 | 20231120 | 131200 | 3112054800 | 85200 | 85200 | 85300 | 85200 | 68 |
| 330 | 20231120 | 131100 | 3106256100 | 85300 | 85300 | 85300 | 85200 | 102 |
| 331 | 20231120 | 131000 | 3097562300 | 85300 | 85200 | 85300 | 85200 | 37 |
| 332 | 20231120 | 130900 | 3094409200 | 85300 | 85200 | 85300 | 85200 | 2 |
| 333 | 20231120 | 130800 | 3094238700 | 85300 | 85200 | 85300 | 85200 | 79 |
| 334 | 20231120 | 130700 | 3087507400 | 85300 | 85300 | 85300 | 85300 | 5 |
| 335 | 20231120 | 130600 | 3087080900 | 85300 | 85200 | 85300 | 85200 | 44 |
| 336 | 20231120 | 130500 | 3083330500 | 85200 | 85200 | 85200 | 85200 | 5 |
| 337 | 20231120 | 130400 | 3082904500 | 85300 | 85200 | 85300 | 85200 | 139 |
| 338 | 20231120 | 130300 | 3071058100 | 85100 | 85200 | 85200 | 85100 | 77 |
| 339 | 20231120 | 130200 | 3064500700 | 85200 | 85200 | 85200 | 85200 | 13 |
| 340 | 20231120 | 130100 | 3063393100 | 85200 | 85100 | 85200 | 85100 | 16 |
| 341 | 20231120 | 130000 | 3062031100 | 85200 | 85200 | 85200 | 85100 | 113 |
| 342 | 20231120 | 125900 | 3052411900 | 85100 | 85200 | 85200 | 85100 | 26 |
| 343 | 20231120 | 125800 | 3050198700 | 85100 | 85100 | 85200 | 85100 | 216 |
| 344 | 20231120 | 125700 | 3031812400 | 85100 | 85000 | 85100 | 85000 | 7 |
| 345 | 20231120 | 125600 | 3031216900 | 85100 | 85200 | 85200 | 85100 | 107 |
| 346 | 20231120 | 125500 | 3022109200 | 85100 | 85100 | 85200 | 85100 | 12 |
| 347 | 20231120 | 125400 | 3021087200 | 85300 | 85200 | 85300 | 85100 | 25 |
| 348 | 20231120 | 125300 | 3018958300 | 85300 | 85300 | 85300 | 85200 | 21 |
| 349 | 20231120 | 125200 | 3017168500 | 85200 | 85100 | 85300 | 85100 | 92 |
| 350 | 20231120 | 125100 | 3009334100 | 85100 | 85300 | 85300 | 85100 | 22 |
| 351 | 20231120 | 125000 | 3007460900 | 85300 | 85400 | 85400 | 85300 | 154 |
| 352 | 20231120 | 124900 | 2994323400 | 85400 | 85300 | 85400 | 85300 | 66 |
| 353 | 20231120 | 124800 | 2988692200 | 85300 | 85200 | 85300 | 85200 | 242 |
| 354 | 20231120 | 124700 | 2968069500 | 85200 | 85300 | 85400 | 85200 | 428 |
| 355 | 20231120 | 124600 | 2931561200 | 85400 | 85300 | 85400 | 85300 | 32 |
| 356 | 20231120 | 124500 | 2928830200 | 85300 | 85300 | 85300 | 85300 | 2 |
| 357 | 20231120 | 124400 | 2928659600 | 85400 | 85300 | 85400 | 85300 | 85 |
| 358 | 20231120 | 124300 | 2921407700 | 85400 | 85400 | 85400 | 85400 | 3 |
| 359 | 20231120 | 124200 | 2921151500 | 85300 | 85300 | 85400 | 85300 | 34 |
| 360 | 20231120 | 124100 | 2918250700 | 85300 | 85300 | 85400 | 85300 | 110 |
| 361 | 20231120 | 124000 | 2908865500 | 85300 | 85300 | 85400 | 85300 | 18 |
| 362 | 20231120 | 123900 | 2907328800 | 85300 | 85200 | 85400 | 85200 | 68 |
| 363 | 20231120 | 123800 | 2901527000 | 85300 | 85300 | 85300 | 85300 | 7 |
| 364 | 20231120 | 123700 | 2900929900 | 85200 | 85300 | 85300 | 85200 | 72 |
| 365 | 20231120 | 123600 | 2894790400 | 85300 | 85300 | 85400 | 85300 | 103 |
| 366 | 20231120 | 123500 | 2886002200 | 85400 | 85300 | 85400 | 85300 | 20 |
| 367 | 20231120 | 123400 | 2884295200 | 85300 | 85400 | 85500 | 85300 | 182 |
| 368 | 20231120 | 123300 | 2868748800 | 85400 | 85200 | 85400 | 85200 | 261 |
| 369 | 20231120 | 123200 | 2846491100 | 85300 | 85200 | 85300 | 85200 | 3 |
| 370 | 20231120 | 123100 | 2846235400 | 85200 | 85300 | 85300 | 85200 | 9 |
| 371 | 20231120 | 123000 | 2845467800 | 85300 | 85300 | 85500 | 85300 | 178 |
| 372 | 20231120 | 122900 | 2830266400 | 85300 | 85200 | 85300 | 85200 | 260 |
| 373 | 20231120 | 122800 | 2808094900 | 85300 | 85300 | 85300 | 85200 | 19 |
| 374 | 20231120 | 122700 | 2806475200 | 85300 | 85200 | 85400 | 85200 | 441 |
| 375 | 20231120 | 122600 | 2768855500 | 85100 | 85200 | 85300 | 85100 | 170 |
| 376 | 20231120 | 122500 | 2754370800 | 85400 | 85200 | 85400 | 85200 | 313 |
| 377 | 20231120 | 122400 | 2727678500 | 85200 | 85100 | 85200 | 85100 | 114 |
| 378 | 20231120 | 122300 | 2717974700 | 85100 | 85000 | 85200 | 85000 | 3 |
| 379 | 20231120 | 122200 | 2717719400 | 85200 | 85100 | 85200 | 85100 | 86 |
| 380 | 20231120 | 122100 | 2710398300 | 85000 | 85200 | 85200 | 85000 | 202 |
| 381 | 20231120 | 122000 | 2693206800 | 85200 | 85200 | 85200 | 85200 | 9 |
| 382 | 20231120 | 121900 | 2692440000 | 85100 | 85200 | 85300 | 85100 | 215 |
| 383 | 20231120 | 121800 | 2674137900 | 85200 | 85000 | 85300 | 85000 | 377 |
| 384 | 20231120 | 121700 | 2642046600 | 85000 | 84900 | 85000 | 84900 | 115 |
| 385 | 20231120 | 121600 | 2632280600 | 84900 | 84900 | 85000 | 84900 | 11 |
| 386 | 20231120 | 121500 | 2631345800 | 85000 | 84900 | 85000 | 84900 | 25 |
| 387 | 20231120 | 121400 | 2629222700 | 85100 | 85000 | 85100 | 84900 | 226 |
| 388 | 20231120 | 121300 | 2610016700 | 84900 | 84900 | 85000 | 84900 | 37 |
| 389 | 20231120 | 121200 | 2606874600 | 85000 | 85000 | 85000 | 84900 | 8 |
| 390 | 20231120 | 121100 | 2606195000 | 85000 | 85000 | 85000 | 85000 | 38 |
| 391 | 20231120 | 121000 | 2602965000 | 85000 | 85100 | 85100 | 85000 | 73 |
| 392 | 20231120 | 120900 | 2596759600 | 85100 | 85100 | 85100 | 85000 | 52 |
| 393 | 20231120 | 120800 | 2592336300 | 85000 | 85000 | 85100 | 85000 | 50 |
| 394 | 20231120 | 120700 | 2588085600 | 85100 | 85000 | 85100 | 85000 | 20 |
| 395 | 20231120 | 120600 | 2586384100 | 85000 | 85000 | 85100 | 85000 | 178 |
| 396 | 20231120 | 120500 | 2571248000 | 85000 | 85100 | 85100 | 85000 | 19 |
| 397 | 20231120 | 120400 | 2569631700 | 85000 | 85000 | 85100 | 85000 | 28 |
| 398 | 20231120 | 120300 | 2567251000 | 85100 | 85100 | 85100 | 85000 | 44 |
| 399 | 20231120 | 120200 | 2563507400 | 85000 | 85000 | 85100 | 85000 | 83 |
| 400 | 20231120 | 120100 | 2556451300 | 85100 | 85000 | 85100 | 85000 | 3 |
| 401 | 20231120 | 120000 | 2556196100 | 85100 | 85000 | 85100 | 85000 | 47 |
| 402 | 20231120 | 115900 | 2552200500 | 85100 | 85000 | 85100 | 85000 | 442 |
| 403 | 20231120 | 115800 | 2514613600 | 85100 | 85000 | 85200 | 85000 | 322 |
| 404 | 20231120 | 115700 | 2487206500 | 85000 | 85100 | 85100 | 85000 | 7 |
| 405 | 20231120 | 115600 | 2486611200 | 85100 | 85000 | 85100 | 85000 | 31 |
| 406 | 20231120 | 115500 | 2483975100 | 85100 | 85000 | 85100 | 85000 | 73 |
| 407 | 20231120 | 115400 | 2477768900 | 85100 | 85000 | 85100 | 85000 | 80 |
| 408 | 20231120 | 115300 | 2470967500 | 85000 | 85000 | 85100 | 85000 | 20 |
| 409 | 20231120 | 115200 | 2469267000 | 85100 | 85000 | 85100 | 85000 | 9 |
| 410 | 20231120 | 115100 | 2468501200 | 85100 | 85000 | 85100 | 85000 | 10 |
| 411 | 20231120 | 115000 | 2467651100 | 85100 | 85100 | 85100 | 85100 | 65 |
| 412 | 20231120 | 114900 | 2462119600 | 85100 | 85100 | 85100 | 85000 | 39 |
| 413 | 20231120 | 114800 | 2458802100 | 85000 | 85000 | 85000 | 85000 | 2 |
| 414 | 20231120 | 114700 | 2458632100 | 85100 | 85000 | 85100 | 85000 | 99 |
| 415 | 20231120 | 114600 | 2450214100 | 85000 | 85100 | 85100 | 85000 | 10 |
| 416 | 20231120 | 114500 | 2449363600 | 85100 | 85100 | 85100 | 85100 | 122 |
| 417 | 20231120 | 114400 | 2438981400 | 85100 | 85100 | 85100 | 85100 | 16 |
| 418 | 20231120 | 114300 | 2437619800 | 85200 | 85200 | 85300 | 85100 | 25 |
| 419 | 20231120 | 114200 | 2435489700 | 85200 | 85000 | 85200 | 85000 | 379 |
| 420 | 20231120 | 114100 | 2403231900 | 84900 | 85000 | 85000 | 84900 | 17 |
| 421 | 20231120 | 114000 | 2401788100 | 84900 | 85000 | 85100 | 84900 | 27 |
| 422 | 20231120 | 113900 | 2399494700 | 85000 | 85000 | 85000 | 85000 | 64 |
| 423 | 20231120 | 113800 | 2394054700 | 85100 | 85100 | 85100 | 85000 | 11 |
| 424 | 20231120 | 113700 | 2393118700 | 85200 | 85100 | 85200 | 85100 | 161 |
| 425 | 20231120 | 113600 | 2379417300 | 85200 | 85000 | 85200 | 85000 | 60 |
| 426 | 20231120 | 113500 | 2374311500 | 85000 | 85100 | 85200 | 85000 | 209 |
| 427 | 20231120 | 113400 | 2356523700 | 85000 | 85100 | 85100 | 85000 | 20 |
| 428 | 20231120 | 113300 | 2354823000 | 85100 | 85000 | 85200 | 85000 | 151 |
| 429 | 20231120 | 113200 | 2341972900 | 85000 | 85100 | 85100 | 85000 | 39 |
| 430 | 20231120 | 113100 | 2338657400 | 85000 | 85100 | 85100 | 85000 | 70 |
| 431 | 20231120 | 113000 | 2332707300 | 85100 | 85200 | 85200 | 85000 | 35 |
| 432 | 20231120 | 112900 | 2329731000 | 85100 | 85100 | 85100 | 85100 | 9 |
| 433 | 20231120 | 112800 | 2328965100 | 85200 | 85200 | 85200 | 85100 | 12 |
| 434 | 20231120 | 112700 | 2327943300 | 85200 | 85100 | 85200 | 85100 | 164 |
| 435 | 20231120 | 112600 | 2313986600 | 85100 | 85100 | 85100 | 85100 | 39 |
| 436 | 20231120 | 112500 | 2310667700 | 85200 | 85100 | 85200 | 85100 | 29 |
| 437 | 20231120 | 112400 | 2308199000 | 85200 | 85100 | 85200 | 85100 | 5 |
| 438 | 20231120 | 112300 | 2307773100 | 85100 | 85200 | 85200 | 85100 | 103 |
| 439 | 20231120 | 112200 | 2299007200 | 85100 | 85200 | 85200 | 85100 | 12 |
| 440 | 20231120 | 112100 | 2297985700 | 85200 | 85100 | 85200 | 85100 | 13 |
| 441 | 20231120 | 112000 | 2296878600 | 85100 | 85100 | 85100 | 85100 | 68 |
| 442 | 20231120 | 111900 | 2291091800 | 85200 | 85100 | 85200 | 85100 | 12 |
| 443 | 20231120 | 111800 | 2290070000 | 85200 | 85100 | 85200 | 85100 | 10 |
| 444 | 20231120 | 111700 | 2289218700 | 85100 | 85200 | 85200 | 85100 | 9 |
| 445 | 20231120 | 111600 | 2288452200 | 85200 | 85200 | 85300 | 85200 | 216 |
| 446 | 20231120 | 111500 | 2270048600 | 85200 | 85200 | 85200 | 85100 | 16 |
| 447 | 20231120 | 111400 | 2268685700 | 85200 | 85400 | 85400 | 85200 | 299 |
| 448 | 20231120 | 111300 | 2243153100 | 85400 | 85400 | 85400 | 85400 | 0 |
| 449 | 20231120 | 111200 | 2243153100 | 85400 | 85200 | 85400 | 85200 | 161 |
| 450 | 20231120 | 111100 | 2229419500 | 85300 | 85100 | 85300 | 85100 | 413 |
| 451 | 20231120 | 111000 | 2194242100 | 85100 | 85000 | 85100 | 85000 | 7 |
| 452 | 20231120 | 110900 | 2193646600 | 85000 | 85200 | 85200 | 85000 | 15 |
| 453 | 20231120 | 110800 | 2192371100 | 85200 | 85400 | 85400 | 85200 | 283 |
| 454 | 20231120 | 110700 | 2168258400 | 85200 | 85200 | 85400 | 85100 | 343 |
| 455 | 20231120 | 110600 | 2139012000 | 85100 | 85200 | 85200 | 85100 | 49 |
| 456 | 20231120 | 110500 | 2134841300 | 85200 | 85100 | 85200 | 85100 | 337 |
| 457 | 20231120 | 110400 | 2106140000 | 85000 | 85100 | 85300 | 85000 | 573 |
| 458 | 20231120 | 110300 | 2057287500 | 85100 | 85200 | 85200 | 85000 | 170 |
| 459 | 20231120 | 110200 | 2042807400 | 85200 | 85300 | 85300 | 85100 | 307 |
| 460 | 20231120 | 110100 | 2016638700 | 85100 | 85000 | 85300 | 85000 | 1197 |
| 461 | 20231120 | 110000 | 1914744000 | 84900 | 84900 | 85000 | 84900 | 222 |
| 462 | 20231120 | 105900 | 1895881500 | 84900 | 84900 | 85000 | 84900 | 35 |
| 463 | 20231120 | 105800 | 1892909300 | 84900 | 84900 | 84900 | 84900 | 19 |
| 464 | 20231120 | 105700 | 1891296200 | 85000 | 85000 | 85000 | 85000 | 8 |
| 465 | 20231120 | 105600 | 1890616200 | 84900 | 85000 | 85000 | 84900 | 34 |
| 466 | 20231120 | 105500 | 1887727600 | 85100 | 85000 | 85200 | 85000 | 376 |
| 467 | 20231120 | 105400 | 1855715500 | 85000 | 84900 | 85000 | 84900 | 49 |
| 468 | 20231120 | 105300 | 1851555100 | 85000 | 85100 | 85100 | 85000 | 335 |
| 469 | 20231120 | 105200 | 1823075900 | 85100 | 84900 | 85100 | 84900 | 297 |
| 470 | 20231120 | 105100 | 1797830500 | 84800 | 84800 | 84900 | 84800 | 20 |
| 471 | 20231120 | 105000 | 1796134200 | 84900 | 84900 | 84900 | 84800 | 14 |
| 472 | 20231120 | 104900 | 1794946100 | 84800 | 84900 | 84900 | 84800 | 24 |
| 473 | 20231120 | 104800 | 1792909800 | 84900 | 84900 | 85000 | 84900 | 88 |
| 474 | 20231120 | 104700 | 1785438400 | 84800 | 84800 | 84900 | 84800 | 100 |
| 475 | 20231120 | 104600 | 1776949900 | 84800 | 84800 | 84800 | 84800 | 19 |
| 476 | 20231120 | 104500 | 1775338700 | 84900 | 84900 | 84900 | 84900 | 47 |
| 477 | 20231120 | 104400 | 1771348400 | 85000 | 84900 | 85000 | 84900 | 35 |
| 478 | 20231120 | 104300 | 1768376800 | 85000 | 85000 | 85000 | 85000 | 2 |
| 479 | 20231120 | 104200 | 1768206800 | 84900 | 85000 | 85000 | 84900 | 163 |
| 480 | 20231120 | 104100 | 1754353700 | 85000 | 84900 | 85000 | 84900 | 189 |
| 481 | 20231120 | 104000 | 1738304600 | 84900 | 84900 | 84900 | 84900 | 52 |
| 482 | 20231120 | 103900 | 1733889800 | 84900 | 85000 | 85000 | 84900 | 30 |
| 483 | 20231120 | 103800 | 1731342000 | 85000 | 84900 | 85000 | 84900 | 48 |
| 484 | 20231120 | 103700 | 1727266700 | 85000 | 85000 | 85000 | 85000 | 66 |
| 485 | 20231120 | 103600 | 1721656700 | 85100 | 85100 | 85100 | 85100 | 1 |
| 486 | 20231120 | 103500 | 1721571600 | 85000 | 85000 | 85100 | 85000 | 172 |
| 487 | 20231120 | 103400 | 1706936900 | 85000 | 85000 | 85000 | 85000 | 0 |
| 488 | 20231120 | 103300 | 1706936900 | 85000 | 85100 | 85100 | 85000 | 63 |
| 489 | 20231120 | 103200 | 1701581800 | 85100 | 84800 | 85100 | 84800 | 427 |
| 490 | 20231120 | 103100 | 1665309800 | 84900 | 85000 | 85000 | 84900 | 878 |
| 491 | 20231120 | 103000 | 1590699600 | 85000 | 85100 | 85100 | 85000 | 52 |
| 492 | 20231120 | 102900 | 1586276400 | 85000 | 85000 | 85000 | 85000 | 98 |
| 493 | 20231120 | 102800 | 1577946400 | 85000 | 85000 | 85000 | 85000 | 44 |
| 494 | 20231120 | 102700 | 1574206400 | 85000 | 85000 | 85100 | 85000 | 22 |
| 495 | 20231120 | 102600 | 1572336300 | 85100 | 85100 | 85100 | 85100 | 432 |
| 496 | 20231120 | 102500 | 1535573100 | 85100 | 85100 | 85100 | 85100 | 181 |
| 497 | 20231120 | 102400 | 1520170000 | 85100 | 85100 | 85200 | 85100 | 20 |
| 498 | 20231120 | 102300 | 1518467900 | 85100 | 85100 | 85100 | 85100 | 21 |
| 499 | 20231120 | 102200 | 1516680800 | 85100 | 85100 | 85100 | 85100 | 84 |
| 500 | 20231120 | 102100 | 1509532400 | 85200 | 85200 | 85200 | 85200 | 333 |
| 501 | 20231120 | 102000 | 1481160800 | 85200 | 85200 | 85200 | 85200 | 67 |
| 502 | 20231120 | 101900 | 1475452400 | 85200 | 85300 | 85300 | 85200 | 14 |
| 503 | 20231120 | 101800 | 1474258800 | 85200 | 85100 | 85300 | 85100 | 266 |
| 504 | 20231120 | 101700 | 1451603300 | 85100 | 85100 | 85100 | 85100 | 10 |
| 505 | 20231120 | 101600 | 1450752300 | 85100 | 85200 | 85200 | 85100 | 6 |
| 506 | 20231120 | 101500 | 1450241600 | 85200 | 85200 | 85200 | 85200 | 143 |
| 507 | 20231120 | 101400 | 1438058000 | 85100 | 85200 | 85300 | 85100 | 757 |
| 508 | 20231120 | 101300 | 1373554300 | 85200 | 85200 | 85200 | 85200 | 11 |
| 509 | 20231120 | 101200 | 1372617100 | 85300 | 85100 | 85300 | 85100 | 49 |
| 510 | 20231120 | 101100 | 1368444000 | 85200 | 85200 | 85200 | 85200 | 151 |
| 511 | 20231120 | 101000 | 1355578800 | 85200 | 85200 | 85200 | 85200 | 233 |
| 512 | 20231120 | 100900 | 1335727200 | 85300 | 85200 | 85300 | 85200 | 22 |
| 513 | 20231120 | 100800 | 1333852700 | 85200 | 85200 | 85200 | 85200 | 35 |
| 514 | 20231120 | 100700 | 1330870700 | 85200 | 85400 | 85400 | 85200 | 208 |
| 515 | 20231120 | 100600 | 1313133400 | 85300 | 85300 | 85300 | 85300 | 73 |
| 516 | 20231120 | 100500 | 1306906500 | 85400 | 85400 | 85400 | 85400 | 6 |
| 517 | 20231120 | 100400 | 1306394100 | 85400 | 85400 | 85400 | 85400 | 21 |
| 518 | 20231120 | 100300 | 1304600700 | 85500 | 85500 | 85500 | 85500 | 0 |
| 519 | 20231120 | 100200 | 1304600700 | 85500 | 85200 | 85500 | 85200 | 278 |
| 520 | 20231120 | 100100 | 1280837700 | 85400 | 85300 | 85400 | 85300 | 215 |
| 521 | 20231120 | 100000 | 1262480300 | 85300 | 85400 | 85400 | 85300 | 44 |
| 522 | 20231120 | 095900 | 1258726800 | 85200 | 85400 | 85400 | 85200 | 293 |
| 523 | 20231120 | 095800 | 1233714300 | 85500 | 85300 | 85500 | 85300 | 16 |
| 524 | 20231120 | 095700 | 1232349300 | 85500 | 85200 | 85500 | 85200 | 390 |
| 525 | 20231120 | 095600 | 1199121000 | 85200 | 85200 | 85200 | 85100 | 83 |
| 526 | 20231120 | 095500 | 1192050600 | 85200 | 85500 | 85500 | 85200 | 251 |
| 527 | 20231120 | 095400 | 1170633500 | 85500 | 85500 | 85500 | 85500 | 0 |
| 528 | 20231120 | 095300 | 1170633500 | 85500 | 85300 | 85500 | 85200 | 3613 |
| 529 | 20231120 | 095200 | 862431100 | 85300 | 85200 | 85300 | 85200 | 261 |
| 530 | 20231120 | 095100 | 840171400 | 85200 | 85200 | 85300 | 85200 | 10 |
| 531 | 20231120 | 095000 | 839319300 | 85200 | 85300 | 85300 | 85200 | 54 |
| 532 | 20231120 | 094900 | 834714600 | 85300 | 85300 | 85300 | 85200 | 22 |
| 533 | 20231120 | 094800 | 832838100 | 85200 | 85200 | 85200 | 85200 | 6 |
| 534 | 20231120 | 094700 | 832326900 | 85300 | 85300 | 85400 | 85300 | 75 |
| 535 | 20231120 | 094600 | 825929300 | 85400 | 85600 | 85600 | 85400 | 658 |
| 536 | 20231120 | 094500 | 769735800 | 85400 | 85300 | 85600 | 85300 | 72 |
| 537 | 20231120 | 094400 | 763590600 | 85300 | 85400 | 85500 | 85300 | 1245 |
| 538 | 20231120 | 094300 | 657198700 | 85400 | 85400 | 85400 | 85300 | 28 |
| 539 | 20231120 | 094200 | 654809200 | 85400 | 85300 | 85400 | 85300 | 32 |
| 540 | 20231120 | 094100 | 652079500 | 85300 | 85300 | 85400 | 85300 | 261 |
| 541 | 20231120 | 094000 | 629816100 | 85400 | 85400 | 85400 | 85400 | 24 |
| 542 | 20231120 | 093900 | 627766500 | 85500 | 85400 | 85500 | 85400 | 30 |
| 543 | 20231120 | 093800 | 625203500 | 85400 | 85400 | 85400 | 85400 | 176 |
| 544 | 20231120 | 093700 | 610173100 | 85500 | 85500 | 85500 | 85500 | 148 |
| 545 | 20231120 | 093600 | 597519100 | 85400 | 85400 | 85600 | 85400 | 151 |
| 546 | 20231120 | 093500 | 584623500 | 85400 | 85400 | 85600 | 85400 | 19 |
| 547 | 20231120 | 093400 | 583000500 | 85500 | 85300 | 85500 | 85300 | 361 |
| 548 | 20231120 | 093300 | 552167900 | 85400 | 85400 | 85400 | 85400 | 281 |
| 549 | 20231120 | 093200 | 528170500 | 85400 | 85500 | 85600 | 85400 | 76 |
| 550 | 20231120 | 093100 | 521676500 | 85500 | 85500 | 85500 | 85400 | 955 |
| 551 | 20231120 | 093000 | 440024600 | 85400 | 85400 | 85500 | 85400 | 12 |
| 552 | 20231120 | 092900 | 438999700 | 85500 | 85400 | 85500 | 85400 | 455 |
| 553 | 20231120 | 092800 | 400142400 | 85300 | 85400 | 85400 | 85300 | 149 |
| 554 | 20231120 | 092700 | 387418300 | 85300 | 85300 | 85300 | 85300 | 14 |
| 555 | 20231120 | 092600 | 386224100 | 85400 | 85400 | 85400 | 85300 | 28 |
| 556 | 20231120 | 092500 | 383833400 | 85400 | 85300 | 85400 | 85300 | 167 |
| 557 | 20231120 | 092400 | 369573800 | 85300 | 85300 | 85300 | 85300 | 160 |
| 558 | 20231120 | 092300 | 355925800 | 85400 | 85200 | 85400 | 85200 | 2 |
| 559 | 20231120 | 092200 | 355755200 | 85300 | 85300 | 85400 | 85300 | 436 |
| 560 | 20231120 | 092100 | 318563800 | 85200 | 85200 | 85200 | 85200 | 0 |
| 561 | 20231120 | 092000 | 318563800 | 85200 | 85000 | 85300 | 85000 | 469 |
| 562 | 20231120 | 091900 | 278623100 | 85100 | 85000 | 85100 | 85000 | 14 |
| 563 | 20231120 | 091800 | 277432900 | 85100 | 85100 | 85100 | 85100 | 11 |
| 564 | 20231120 | 091700 | 276496800 | 85100 | 85300 | 85300 | 85100 | 446 |
| 565 | 20231120 | 091600 | 238525900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 566 | 20231120 | 091500 | 238525900 | 85300 | 85200 | 85300 | 85200 | 555 |
| 567 | 20231120 | 091400 | 191229700 | 85200 | 85100 | 85200 | 85100 | 53 |
| 568 | 20231120 | 091300 | 186716900 | 85100 | 85100 | 85200 | 85100 | 81 |
| 569 | 20231120 | 091200 | 179823700 | 85100 | 85200 | 85200 | 85100 | 71 |
| 570 | 20231120 | 091100 | 173780200 | 85100 | 85200 | 85200 | 85100 | 39 |
| 571 | 20231120 | 091000 | 170459900 | 85200 | 85200 | 85200 | 85100 | 30 |
| 572 | 20231120 | 090900 | 167904900 | 85200 | 85200 | 85200 | 85200 | 20 |
| 573 | 20231120 | 090800 | 166200900 | 85100 | 85000 | 85200 | 85000 | 83 |
| 574 | 20231120 | 090700 | 159138600 | 85200 | 85100 | 85200 | 85100 | 107 |
| 575 | 20231120 | 090600 | 150029200 | 85200 | 85300 | 85300 | 85200 | 220 |
| 576 | 20231120 | 090500 | 131285000 | 85200 | 85300 | 85300 | 85200 | 495 |
| 577 | 20231120 | 090400 | 89080600 | 85300 | 85000 | 85300 | 85000 | 342 |
| 578 | 20231120 | 090300 | 59952600 | 85100 | 85000 | 85100 | 85000 | 36 |
| 579 | 20231120 | 090200 | 56892400 | 85100 | 85000 | 85100 | 85000 | 122 |
| 580 | 20231120 | 090100 | 46514400 | 85000 | 85200 | 85200 | 85000 | 76 |
| 581 | 20231120 | 090000 | 40054100 | 85200 | 85300 | 85300 | 85000 | 470 |