33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 190100 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 33307 |
| 3 | 20231120 | 190000 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 4 | 20231120 | 185900 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 5 | 20231120 | 185800 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 6 | 20231120 | 185700 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 7 | 20231120 | 185600 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 8 | 20231120 | 185500 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 9 | 20231120 | 185400 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 10 | 20231120 | 185300 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 11 | 20231120 | 185200 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 12 | 20231120 | 185100 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 13 | 20231120 | 185000 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 14 | 20231120 | 184900 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 15 | 20231120 | 184800 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 16 | 20231120 | 184700 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 17 | 20231120 | 184600 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 18 | 20231120 | 184500 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 19 | 20231120 | 184400 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 20 | 20231120 | 184300 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 21 | 20231120 | 184200 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 22 | 20231120 | 184100 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 23 | 20231120 | 184000 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 24 | 20231120 | 183900 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 25 | 20231120 | 183800 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 26 | 20231120 | 183700 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 27 | 20231120 | 183600 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 28 | 20231120 | 183500 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 29 | 20231120 | 183400 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 30 | 20231120 | 183300 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 31 | 20231120 | 183200 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 32 | 20231120 | 183100 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 33307 |
| 33 | 20231120 | 183000 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 34 | 20231120 | 182900 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 35 | 20231120 | 182800 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 36 | 20231120 | 182700 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 37 | 20231120 | 182600 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 38 | 20231120 | 182500 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 39 | 20231120 | 182400 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 40 | 20231120 | 182300 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 41 | 20231120 | 182200 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 42 | 20231120 | 182100 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 43 | 20231120 | 182000 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 44 | 20231120 | 181900 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 45 | 20231120 | 181800 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 46 | 20231120 | 181700 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 47 | 20231120 | 181600 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 48 | 20231120 | 181500 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 49 | 20231120 | 181400 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 50 | 20231120 | 181300 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 51 | 20231120 | 181200 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 52 | 20231120 | 181100 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 53 | 20231120 | 181000 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 54 | 20231120 | 180900 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 55 | 20231120 | 180800 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 56 | 20231120 | 180700 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 57 | 20231120 | 180600 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 58 | 20231120 | 180500 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 59 | 20231120 | 180400 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 60 | 20231120 | 180300 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 61 | 20231120 | 180200 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 62 | 20231120 | 180100 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 33307 |
| 63 | 20231120 | 180000 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 64 | 20231120 | 175900 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 65 | 20231120 | 175800 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 66 | 20231120 | 175700 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 67 | 20231120 | 175600 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 68 | 20231120 | 175500 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 69 | 20231120 | 175400 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 70 | 20231120 | 175300 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 71 | 20231120 | 175200 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 72 | 20231120 | 175100 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 73 | 20231120 | 175000 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 74 | 20231120 | 174900 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 75 | 20231120 | 174800 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 76 | 20231120 | 174700 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 77 | 20231120 | 174600 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 78 | 20231120 | 174500 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 79 | 20231120 | 174400 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 80 | 20231120 | 174300 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 81 | 20231120 | 174200 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 82 | 20231120 | 174100 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 83 | 20231120 | 174000 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 84 | 20231120 | 173900 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 85 | 20231120 | 173800 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 86 | 20231120 | 173700 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 87 | 20231120 | 173600 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 88 | 20231120 | 173500 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 89 | 20231120 | 173400 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 90 | 20231120 | 173300 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 91 | 20231120 | 173200 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 92 | 20231120 | 173100 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 33307 |
| 93 | 20231120 | 173000 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 94 | 20231120 | 172900 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 95 | 20231120 | 172800 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 96 | 20231120 | 172700 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 97 | 20231120 | 172600 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 98 | 20231120 | 172500 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 99 | 20231120 | 172400 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 100 | 20231120 | 172300 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 101 | 20231120 | 172200 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 102 | 20231120 | 172100 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 103 | 20231120 | 172000 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 104 | 20231120 | 171900 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 105 | 20231120 | 171800 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 106 | 20231120 | 171700 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 107 | 20231120 | 171600 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 108 | 20231120 | 171500 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 109 | 20231120 | 171400 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 110 | 20231120 | 171300 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 111 | 20231120 | 171200 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 112 | 20231120 | 171100 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 113 | 20231120 | 171000 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 114 | 20231120 | 170900 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 115 | 20231120 | 170800 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 116 | 20231120 | 170700 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 117 | 20231120 | 170600 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 118 | 20231120 | 170500 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 119 | 20231120 | 170400 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 120 | 20231120 | 170300 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 121 | 20231120 | 170200 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 122 | 20231120 | 170100 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 33307 |
| 123 | 20231120 | 170000 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 124 | 20231120 | 165900 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 125 | 20231120 | 165800 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 126 | 20231120 | 165700 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 127 | 20231120 | 165600 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 128 | 20231120 | 165500 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 129 | 20231120 | 165400 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 130 | 20231120 | 165300 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 131 | 20231120 | 165200 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 132 | 20231120 | 165100 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 133 | 20231120 | 165000 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 134 | 20231120 | 164900 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 135 | 20231120 | 164800 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 136 | 20231120 | 164700 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 137 | 20231120 | 164600 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 138 | 20231120 | 164500 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 139 | 20231120 | 164400 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 140 | 20231120 | 164300 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 141 | 20231120 | 164200 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 142 | 20231120 | 164100 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 143 | 20231120 | 164000 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 144 | 20231120 | 163900 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 145 | 20231120 | 163800 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 146 | 20231120 | 163700 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 147 | 20231120 | 163600 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 148 | 20231120 | 163500 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 149 | 20231120 | 163400 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 150 | 20231120 | 163300 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 151 | 20231120 | 163200 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 152 | 20231120 | 163100 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 33307 |
| 153 | 20231120 | 163000 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 154 | 20231120 | 162900 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 155 | 20231120 | 162800 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 156 | 20231120 | 162700 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 157 | 20231120 | 162600 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 158 | 20231120 | 162500 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 159 | 20231120 | 162400 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 160 | 20231120 | 162300 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 161 | 20231120 | 162200 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 162 | 20231120 | 162100 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 163 | 20231120 | 162000 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 164 | 20231120 | 161900 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 165 | 20231120 | 161800 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 166 | 20231120 | 161700 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 167 | 20231120 | 161600 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 168 | 20231120 | 161500 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 169 | 20231120 | 161400 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 170 | 20231120 | 161300 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 171 | 20231120 | 161200 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 172 | 20231120 | 161100 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 173 | 20231120 | 161000 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 174 | 20231120 | 160900 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 175 | 20231120 | 160800 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 176 | 20231120 | 160700 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 177 | 20231120 | 160600 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 178 | 20231120 | 160500 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 179 | 20231120 | 160400 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 180 | 20231120 | 160300 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 181 | 20231120 | 160200 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 182 | 20231120 | 160100 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 33307 |
| 183 | 20231120 | 160000 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 184 | 20231120 | 155900 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 185 | 20231120 | 155800 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 186 | 20231120 | 155700 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 187 | 20231120 | 155600 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 188 | 20231120 | 155500 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 189 | 20231120 | 155400 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 190 | 20231120 | 155300 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 191 | 20231120 | 155200 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 192 | 20231120 | 155100 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 193 | 20231120 | 155000 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 194 | 20231120 | 154900 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 195 | 20231120 | 154800 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 196 | 20231120 | 154700 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 197 | 20231120 | 154600 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 198 | 20231120 | 154500 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 199 | 20231120 | 154400 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 200 | 20231120 | 154300 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 201 | 20231120 | 154200 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 202 | 20231120 | 154100 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 203 | 20231120 | 154000 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 204 | 20231120 | 153900 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 205 | 20231120 | 153800 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 206 | 20231120 | 153700 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 207 | 20231120 | 153600 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 208 | 20231120 | 153500 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 209 | 20231120 | 153400 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 210 | 20231120 | 153300 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 211 | 20231120 | 153200 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 0 |
| 212 | 20231120 | 153100 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 33307 |
| 213 | 20231120 | 153000 | 93410312700 | 56500 | 56500 | 56500 | 56500 | 33307 |
| 214 | 20231120 | 152900 | 91528467200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 215 | 20231120 | 152800 | 91528467200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 216 | 20231120 | 152700 | 91528467200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 217 | 20231120 | 152600 | 91528467200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 218 | 20231120 | 152500 | 91528467200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 219 | 20231120 | 152400 | 91528467200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 220 | 20231120 | 152300 | 91528467200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 221 | 20231120 | 152200 | 91528467200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 222 | 20231120 | 152100 | 91528467200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 223 | 20231120 | 152000 | 91528467200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 224 | 20231120 | 151900 | 91528467200 | 56700 | 56600 | 56700 | 56500 | 16214 |
| 225 | 20231120 | 151800 | 90611372300 | 56500 | 56600 | 56600 | 56500 | 4509 |
| 226 | 20231120 | 151700 | 90356516200 | 56500 | 56600 | 56600 | 56500 | 4569 |
| 227 | 20231120 | 151600 | 90098057800 | 56600 | 56600 | 56700 | 56500 | 2695 |
| 228 | 20231120 | 151500 | 89945621000 | 56600 | 56600 | 56700 | 56500 | 3925 |
| 229 | 20231120 | 151400 | 89723446100 | 56600 | 56600 | 56700 | 56600 | 3750 |
| 230 | 20231120 | 151300 | 89511170600 | 56600 | 56600 | 56700 | 56500 | 6695 |
| 231 | 20231120 | 151200 | 89132279300 | 56600 | 56700 | 56700 | 56600 | 9916 |
| 232 | 20231120 | 151100 | 88571013400 | 56600 | 56700 | 56700 | 56600 | 1578 |
| 233 | 20231120 | 151000 | 88481654500 | 56700 | 56600 | 56700 | 56600 | 2643 |
| 234 | 20231120 | 150900 | 88331991100 | 56700 | 56700 | 56700 | 56600 | 3768 |
| 235 | 20231120 | 150800 | 88118675300 | 56700 | 56700 | 56800 | 56600 | 4341 |
| 236 | 20231120 | 150700 | 87872595300 | 56800 | 56700 | 56800 | 56600 | 7819 |
| 237 | 20231120 | 150600 | 87429328900 | 56700 | 56800 | 56800 | 56700 | 3760 |
| 238 | 20231120 | 150500 | 87216133500 | 56800 | 56700 | 56800 | 56700 | 5968 |
| 239 | 20231120 | 150400 | 86877745500 | 56800 | 56700 | 56800 | 56700 | 2962 |
| 240 | 20231120 | 150300 | 86709797700 | 56700 | 56800 | 56900 | 56700 | 8210 |
| 241 | 20231120 | 150200 | 86243680800 | 56900 | 56800 | 56900 | 56800 | 4151 |
| 242 | 20231120 | 150100 | 86007883700 | 56800 | 56800 | 56900 | 56800 | 1306 |
| 243 | 20231120 | 150000 | 85933701200 | 56800 | 56800 | 56900 | 56800 | 2293 |
| 244 | 20231120 | 145900 | 85803327000 | 56800 | 56900 | 56900 | 56800 | 2423 |
| 245 | 20231120 | 145800 | 85665699400 | 56800 | 56800 | 56900 | 56800 | 2721 |
| 246 | 20231120 | 145700 | 85511138900 | 56900 | 56800 | 56900 | 56800 | 1153 |
| 247 | 20231120 | 145600 | 85445629800 | 56900 | 56900 | 56900 | 56800 | 656 |
| 248 | 20231120 | 145500 | 85408324000 | 56900 | 56800 | 56900 | 56800 | 1758 |
| 249 | 20231120 | 145400 | 85308335100 | 56800 | 56800 | 56900 | 56800 | 866 |
| 250 | 20231120 | 145300 | 85259133900 | 56800 | 56800 | 56900 | 56800 | 1150 |
| 251 | 20231120 | 145200 | 85193765600 | 56800 | 56800 | 56900 | 56800 | 1267 |
| 252 | 20231120 | 145100 | 85121796900 | 56800 | 56800 | 56900 | 56800 | 4110 |
| 253 | 20231120 | 145000 | 84888348800 | 56800 | 56800 | 56900 | 56800 | 914 |
| 254 | 20231120 | 144900 | 84836426100 | 56800 | 56800 | 56900 | 56800 | 1252 |
| 255 | 20231120 | 144800 | 84765238000 | 56800 | 56800 | 56900 | 56800 | 1436 |
| 256 | 20231120 | 144700 | 84683667700 | 56900 | 56900 | 56900 | 56800 | 1220 |
| 257 | 20231120 | 144600 | 84614312600 | 56900 | 56900 | 56900 | 56800 | 1060 |
| 258 | 20231120 | 144500 | 84554070100 | 56800 | 56800 | 56900 | 56800 | 2431 |
| 259 | 20231120 | 144400 | 84415965200 | 56800 | 56800 | 56900 | 56800 | 2275 |
| 260 | 20231120 | 144300 | 84286733600 | 56800 | 56800 | 56900 | 56800 | 772 |
| 261 | 20231120 | 144200 | 84242879800 | 56800 | 56900 | 56900 | 56800 | 1021 |
| 262 | 20231120 | 144100 | 84184813800 | 56800 | 56800 | 56900 | 56800 | 3093 |
| 263 | 20231120 | 144000 | 84009020400 | 56800 | 56900 | 57000 | 56800 | 2274 |
| 264 | 20231120 | 143900 | 83879663800 | 56900 | 56900 | 57000 | 56900 | 340 |
| 265 | 20231120 | 143800 | 83860317200 | 56900 | 56900 | 56900 | 56800 | 3233 |
| 266 | 20231120 | 143700 | 83676380100 | 56900 | 56900 | 56900 | 56800 | 821 |
| 267 | 20231120 | 143600 | 83629679700 | 56900 | 56800 | 56900 | 56800 | 395 |
| 268 | 20231120 | 143500 | 83607227700 | 56900 | 56800 | 56900 | 56800 | 2282 |
| 269 | 20231120 | 143400 | 83477502700 | 56800 | 56900 | 56900 | 56800 | 541 |
| 270 | 20231120 | 143300 | 83446726100 | 56900 | 57000 | 57000 | 56900 | 4708 |
| 271 | 20231120 | 143200 | 83178807600 | 57000 | 56900 | 57000 | 56900 | 1971 |
| 272 | 20231120 | 143100 | 83066588600 | 56900 | 56900 | 57000 | 56900 | 1243 |
| 273 | 20231120 | 143000 | 82995853200 | 56900 | 56800 | 56900 | 56800 | 4372 |
| 274 | 20231120 | 142900 | 82747252500 | 56800 | 56900 | 56900 | 56800 | 2042 |
| 275 | 20231120 | 142800 | 82631112300 | 56900 | 57100 | 57100 | 56900 | 6996 |
| 276 | 20231120 | 142700 | 82232455600 | 57000 | 57100 | 57100 | 57000 | 2776 |
| 277 | 20231120 | 142600 | 82074127100 | 57100 | 57000 | 57100 | 57000 | 3772 |
| 278 | 20231120 | 142500 | 81858866100 | 57100 | 57200 | 57200 | 57000 | 4121 |
| 279 | 20231120 | 142400 | 81623509400 | 57100 | 57100 | 57200 | 57100 | 1332 |
| 280 | 20231120 | 142300 | 81547408700 | 57100 | 57100 | 57200 | 57100 | 1225 |
| 281 | 20231120 | 142200 | 81477416300 | 57200 | 57100 | 57200 | 57100 | 4765 |
| 282 | 20231120 | 142100 | 81205060100 | 57100 | 57200 | 57200 | 57100 | 2846 |
| 283 | 20231120 | 142000 | 81042403200 | 57100 | 57100 | 57200 | 57100 | 1123 |
| 284 | 20231120 | 141900 | 80978213200 | 57200 | 57200 | 57200 | 57100 | 889 |
| 285 | 20231120 | 141800 | 80927422200 | 57100 | 57100 | 57200 | 57100 | 4894 |
| 286 | 20231120 | 141700 | 80647873200 | 57100 | 57100 | 57200 | 57000 | 5113 |
| 287 | 20231120 | 141600 | 80355980200 | 57100 | 57000 | 57100 | 57000 | 2603 |
| 288 | 20231120 | 141500 | 80207486100 | 57100 | 57100 | 57100 | 57000 | 986 |
| 289 | 20231120 | 141400 | 80151235900 | 57000 | 57100 | 57100 | 57000 | 1152 |
| 290 | 20231120 | 141300 | 80085509600 | 57000 | 57000 | 57100 | 57000 | 930 |
| 291 | 20231120 | 141200 | 80032471300 | 57000 | 57000 | 57100 | 56900 | 4790 |
| 292 | 20231120 | 141100 | 79759447500 | 57000 | 57000 | 57000 | 56900 | 638 |
| 293 | 20231120 | 141000 | 79723130700 | 57000 | 56900 | 57000 | 56900 | 859 |
| 294 | 20231120 | 140900 | 79674214300 | 57000 | 57000 | 57000 | 56900 | 1244 |
| 295 | 20231120 | 140800 | 79603413900 | 56900 | 56800 | 57000 | 56800 | 5207 |
| 296 | 20231120 | 140700 | 79307135000 | 56800 | 56900 | 56900 | 56800 | 869 |
| 297 | 20231120 | 140600 | 79257762700 | 56900 | 56800 | 56900 | 56800 | 615 |
| 298 | 20231120 | 140500 | 79222769600 | 56800 | 56900 | 56900 | 56800 | 568 |
| 299 | 20231120 | 140400 | 79190474200 | 56800 | 56800 | 56900 | 56800 | 875 |
| 300 | 20231120 | 140300 | 79140726000 | 56900 | 56800 | 56900 | 56800 | 1317 |
| 301 | 20231120 | 140200 | 79065895800 | 56800 | 56900 | 56900 | 56800 | 912 |
| 302 | 20231120 | 140100 | 79014025700 | 56900 | 56900 | 57000 | 56800 | 4850 |
| 303 | 20231120 | 140000 | 78738052000 | 56900 | 57000 | 57000 | 56900 | 1114 |
| 304 | 20231120 | 135900 | 78674664200 | 56900 | 56900 | 57000 | 56900 | 521 |
| 305 | 20231120 | 135800 | 78644998900 | 56900 | 57000 | 57000 | 56900 | 517 |
| 306 | 20231120 | 135700 | 78615558200 | 56900 | 57000 | 57000 | 56900 | 1718 |
| 307 | 20231120 | 135600 | 78517729300 | 57000 | 56900 | 57000 | 56900 | 955 |
| 308 | 20231120 | 135500 | 78463383900 | 56900 | 56900 | 57000 | 56900 | 298 |
| 309 | 20231120 | 135400 | 78446423800 | 56900 | 57000 | 57000 | 56900 | 5097 |
| 310 | 20231120 | 135300 | 78155913700 | 57000 | 56900 | 57000 | 56900 | 727 |
| 311 | 20231120 | 135200 | 78114543300 | 56900 | 57000 | 57000 | 56900 | 1069 |
| 312 | 20231120 | 135100 | 78053698500 | 57000 | 57000 | 57100 | 57000 | 2326 |
| 313 | 20231120 | 135000 | 77921095300 | 57100 | 57000 | 57100 | 57000 | 4522 |
| 314 | 20231120 | 134900 | 77663340400 | 57000 | 57000 | 57100 | 57000 | 892 |
| 315 | 20231120 | 134800 | 77612493300 | 57000 | 57000 | 57100 | 57000 | 1000 |
| 316 | 20231120 | 134700 | 77555492600 | 57000 | 57000 | 57000 | 57000 | 816 |
| 317 | 20231120 | 134600 | 77508980600 | 57000 | 56900 | 57100 | 56900 | 1931 |
| 318 | 20231120 | 134500 | 77398930200 | 57000 | 57000 | 57000 | 56900 | 2924 |
| 319 | 20231120 | 134400 | 77232270300 | 57000 | 57100 | 57100 | 57000 | 5074 |
| 320 | 20231120 | 134300 | 76943050600 | 57000 | 57100 | 57100 | 57000 | 10371 |
| 321 | 20231120 | 134200 | 76350943000 | 57100 | 57100 | 57200 | 57100 | 744 |
| 322 | 20231120 | 134100 | 76308409800 | 57100 | 57100 | 57200 | 57100 | 491 |
| 323 | 20231120 | 134000 | 76280373400 | 57200 | 57200 | 57200 | 57100 | 1328 |
| 324 | 20231120 | 133900 | 76204434500 | 57100 | 57200 | 57200 | 57100 | 1100 |
| 325 | 20231120 | 133800 | 76141577600 | 57200 | 57200 | 57300 | 57100 | 9949 |
| 326 | 20231120 | 133700 | 75572487700 | 57200 | 57100 | 57200 | 57100 | 3702 |
| 327 | 20231120 | 133600 | 75360752200 | 57200 | 57100 | 57200 | 57100 | 1204 |
| 328 | 20231120 | 133500 | 75291930100 | 57200 | 57100 | 57200 | 57100 | 1571 |
| 329 | 20231120 | 133400 | 75202124400 | 57200 | 57200 | 57200 | 57100 | 1676 |
| 330 | 20231120 | 133300 | 75106315800 | 57200 | 57100 | 57200 | 57100 | 1105 |
| 331 | 20231120 | 133200 | 75043194500 | 57100 | 57100 | 57200 | 57100 | 1113 |
| 332 | 20231120 | 133100 | 74979573400 | 57200 | 57100 | 57200 | 57100 | 799 |
| 333 | 20231120 | 133000 | 74933929200 | 57200 | 57100 | 57200 | 57100 | 2527 |
| 334 | 20231120 | 132900 | 74789443200 | 57200 | 57100 | 57200 | 57100 | 905 |
| 335 | 20231120 | 132800 | 74737735500 | 57200 | 57200 | 57200 | 57100 | 392 |
| 336 | 20231120 | 132700 | 74715331400 | 57200 | 57100 | 57200 | 57100 | 942 |
| 337 | 20231120 | 132600 | 74661505600 | 57100 | 57200 | 57200 | 57100 | 1294 |
| 338 | 20231120 | 132500 | 74587575800 | 57100 | 57100 | 57100 | 57100 | 2616 |
| 339 | 20231120 | 132400 | 74438202200 | 57100 | 57200 | 57200 | 57100 | 2855 |
| 340 | 20231120 | 132300 | 74275160600 | 57100 | 57100 | 57200 | 57000 | 1744 |
| 341 | 20231120 | 132200 | 74175587500 | 57100 | 57100 | 57200 | 57000 | 3564 |
| 342 | 20231120 | 132100 | 73972087600 | 57100 | 57100 | 57200 | 57000 | 9844 |
| 343 | 20231120 | 132000 | 73409994600 | 57100 | 57000 | 57100 | 57000 | 2520 |
| 344 | 20231120 | 131900 | 73266139800 | 57000 | 57100 | 57100 | 57000 | 832 |
| 345 | 20231120 | 131800 | 73218661800 | 57000 | 57000 | 57100 | 57000 | 4568 |
| 346 | 20231120 | 131700 | 72957852200 | 57000 | 57100 | 57100 | 57000 | 3224 |
| 347 | 20231120 | 131600 | 72773780500 | 57100 | 57000 | 57100 | 57000 | 1548 |
| 348 | 20231120 | 131500 | 72685432800 | 57000 | 57100 | 57100 | 57000 | 1861 |
| 349 | 20231120 | 131400 | 72579217600 | 57100 | 57100 | 57100 | 57000 | 637 |
| 350 | 20231120 | 131300 | 72542871000 | 57000 | 57000 | 57100 | 57000 | 1094 |
| 351 | 20231120 | 131200 | 72480474400 | 57000 | 57100 | 57100 | 57000 | 956 |
| 352 | 20231120 | 131100 | 72425966300 | 57000 | 57000 | 57100 | 57000 | 653 |
| 353 | 20231120 | 131000 | 72388709500 | 57000 | 57000 | 57100 | 57000 | 620 |
| 354 | 20231120 | 130900 | 72353336100 | 57100 | 57100 | 57100 | 57000 | 797 |
| 355 | 20231120 | 130800 | 72307855500 | 57100 | 57100 | 57100 | 57000 | 1521 |
| 356 | 20231120 | 130700 | 72221041500 | 57100 | 57100 | 57100 | 57000 | 2889 |
| 357 | 20231120 | 130600 | 72056133900 | 57100 | 57100 | 57100 | 57000 | 1121 |
| 358 | 20231120 | 130500 | 71992132300 | 57100 | 57000 | 57100 | 56900 | 6726 |
| 359 | 20231120 | 130400 | 71608677800 | 57000 | 57000 | 57000 | 56900 | 1077 |
| 360 | 20231120 | 130300 | 71547320900 | 56900 | 57000 | 57000 | 56900 | 1520 |
| 361 | 20231120 | 130200 | 71460705000 | 57000 | 56800 | 57000 | 56800 | 6546 |
| 362 | 20231120 | 130100 | 71088296300 | 56800 | 56800 | 56900 | 56700 | 4869 |
| 363 | 20231120 | 130000 | 70811730100 | 56800 | 56700 | 56800 | 56700 | 798 |
| 364 | 20231120 | 125900 | 70766436100 | 56700 | 56700 | 56800 | 56700 | 661 |
| 365 | 20231120 | 125800 | 70728955500 | 56800 | 56800 | 56800 | 56700 | 595 |
| 366 | 20231120 | 125700 | 70695180900 | 56800 | 56800 | 56800 | 56700 | 1271 |
| 367 | 20231120 | 125600 | 70623009700 | 56800 | 56800 | 56900 | 56800 | 1794 |
| 368 | 20231120 | 125500 | 70521108900 | 56800 | 56800 | 56800 | 56800 | 1540 |
| 369 | 20231120 | 125400 | 70433636900 | 56800 | 56800 | 56900 | 56800 | 823 |
| 370 | 20231120 | 125300 | 70386862000 | 56900 | 56900 | 56900 | 56800 | 477 |
| 371 | 20231120 | 125200 | 70359738800 | 56900 | 56900 | 56900 | 56800 | 731 |
| 372 | 20231120 | 125100 | 70318211600 | 56800 | 56900 | 56900 | 56800 | 1423 |
| 373 | 20231120 | 125000 | 70237264300 | 56800 | 56800 | 56900 | 56800 | 1253 |
| 374 | 20231120 | 124900 | 70166075800 | 56800 | 56900 | 56900 | 56800 | 1037 |
| 375 | 20231120 | 124800 | 70107103100 | 56900 | 56900 | 56900 | 56900 | 256 |
| 376 | 20231120 | 124700 | 70092536700 | 56900 | 56800 | 56900 | 56800 | 707 |
| 377 | 20231120 | 124600 | 70052331400 | 56800 | 56800 | 56900 | 56800 | 668 |
| 378 | 20231120 | 124500 | 70014379400 | 56800 | 56800 | 56900 | 56800 | 1988 |
| 379 | 20231120 | 124400 | 69901383500 | 56800 | 56800 | 56900 | 56800 | 1479 |
| 380 | 20231120 | 124300 | 69817357700 | 56900 | 56900 | 56900 | 56800 | 651 |
| 381 | 20231120 | 124200 | 69780342200 | 56800 | 56700 | 56900 | 56700 | 1078 |
| 382 | 20231120 | 124100 | 69719109000 | 56800 | 56800 | 56800 | 56800 | 2587 |
| 383 | 20231120 | 124000 | 69572167400 | 56900 | 56900 | 57000 | 56800 | 3126 |
| 384 | 20231120 | 123900 | 69394255000 | 57000 | 57000 | 57000 | 56900 | 953 |
| 385 | 20231120 | 123800 | 69339976900 | 56900 | 56900 | 57000 | 56900 | 2944 |
| 386 | 20231120 | 123700 | 69172361000 | 56900 | 56900 | 57000 | 56800 | 5759 |
| 387 | 20231120 | 123600 | 68844673500 | 56900 | 56800 | 56900 | 56800 | 864 |
| 388 | 20231120 | 123500 | 68795574900 | 56800 | 56800 | 56900 | 56800 | 1196 |
| 389 | 20231120 | 123400 | 68727641600 | 56800 | 56800 | 56900 | 56700 | 1097 |
| 390 | 20231120 | 123300 | 68665333400 | 56800 | 56800 | 56900 | 56700 | 3200 |
| 391 | 20231120 | 123200 | 68483580100 | 56800 | 56600 | 56800 | 56600 | 6055 |
| 392 | 20231120 | 123100 | 68140369800 | 56600 | 56700 | 56700 | 56600 | 1300 |
| 393 | 20231120 | 123000 | 68066729600 | 56600 | 56600 | 56700 | 56600 | 1518 |
| 394 | 20231120 | 122900 | 67980775500 | 56600 | 56600 | 56700 | 56600 | 1728 |
| 395 | 20231120 | 122800 | 67882846200 | 56600 | 56600 | 56700 | 56600 | 936 |
| 396 | 20231120 | 122700 | 67829862300 | 56700 | 56600 | 56700 | 56600 | 1356 |
| 397 | 20231120 | 122600 | 67753087900 | 56600 | 56600 | 56700 | 56600 | 2822 |
| 398 | 20231120 | 122500 | 67593355700 | 56600 | 56600 | 56700 | 56600 | 1089 |
| 399 | 20231120 | 122400 | 67531718200 | 56600 | 56700 | 56700 | 56600 | 1240 |
| 400 | 20231120 | 122300 | 67461515200 | 56600 | 56600 | 56700 | 56600 | 951 |
| 401 | 20231120 | 122200 | 67407657200 | 56600 | 56700 | 56800 | 56600 | 1961 |
| 402 | 20231120 | 122100 | 67296506900 | 56600 | 56700 | 56800 | 56600 | 4283 |
| 403 | 20231120 | 122000 | 67053663200 | 56800 | 56700 | 56800 | 56700 | 392 |
| 404 | 20231120 | 121900 | 67031404600 | 56800 | 56700 | 56800 | 56700 | 507 |
| 405 | 20231120 | 121800 | 67002653800 | 56700 | 56700 | 56800 | 56700 | 2041 |
| 406 | 20231120 | 121700 | 66886921000 | 56700 | 56800 | 56800 | 56700 | 1160 |
| 407 | 20231120 | 121600 | 66821137200 | 56800 | 56800 | 56800 | 56700 | 563 |
| 408 | 20231120 | 121500 | 66789174700 | 56800 | 56800 | 56800 | 56700 | 1254 |
| 409 | 20231120 | 121400 | 66717984500 | 56800 | 56900 | 56900 | 56700 | 5325 |
| 410 | 20231120 | 121300 | 66415758700 | 56800 | 56800 | 56900 | 56800 | 1332 |
| 411 | 20231120 | 121200 | 66340082100 | 56800 | 56900 | 56900 | 56800 | 484 |
| 412 | 20231120 | 121100 | 66312557400 | 56800 | 56800 | 56800 | 56800 | 950 |
| 413 | 20231120 | 121000 | 66258597400 | 56800 | 56700 | 56900 | 56700 | 3262 |
| 414 | 20231120 | 120900 | 66073318700 | 56800 | 56900 | 56900 | 56700 | 1877 |
| 415 | 20231120 | 120800 | 65966711500 | 56900 | 56900 | 56900 | 56800 | 662 |
| 416 | 20231120 | 120700 | 65929079800 | 56800 | 56700 | 56800 | 56700 | 6386 |
| 417 | 20231120 | 120600 | 65566875000 | 56600 | 56700 | 56700 | 56600 | 762 |
| 418 | 20231120 | 120500 | 65523727100 | 56600 | 56600 | 56700 | 56600 | 999 |
| 419 | 20231120 | 120400 | 65467152400 | 56600 | 56600 | 56700 | 56600 | 2550 |
| 420 | 20231120 | 120300 | 65322820300 | 56600 | 56600 | 56700 | 56600 | 1915 |
| 421 | 20231120 | 120200 | 65214421100 | 56600 | 56600 | 56700 | 56600 | 525 |
| 422 | 20231120 | 120100 | 65184681100 | 56600 | 56600 | 56700 | 56600 | 1975 |
| 423 | 20231120 | 120000 | 65072860200 | 56600 | 56700 | 56700 | 56600 | 1642 |
| 424 | 20231120 | 115900 | 64979889900 | 56600 | 56600 | 56700 | 56600 | 2287 |
| 425 | 20231120 | 115800 | 64850439100 | 56600 | 56600 | 56700 | 56600 | 609 |
| 426 | 20231120 | 115700 | 64815967900 | 56600 | 56700 | 56700 | 56600 | 2518 |
| 427 | 20231120 | 115600 | 64673439200 | 56600 | 56700 | 56700 | 56600 | 3390 |
| 428 | 20231120 | 115500 | 64481256600 | 56700 | 56800 | 56800 | 56700 | 2557 |
| 429 | 20231120 | 115400 | 64336244100 | 56700 | 56700 | 56800 | 56700 | 380 |
| 430 | 20231120 | 115300 | 64314676900 | 56700 | 56700 | 56800 | 56700 | 1298 |
| 431 | 20231120 | 115200 | 64241057200 | 56700 | 56700 | 56800 | 56700 | 1815 |
| 432 | 20231120 | 115100 | 64138075400 | 56800 | 56800 | 56800 | 56700 | 550 |
| 433 | 20231120 | 115000 | 64106860000 | 56700 | 56700 | 56800 | 56700 | 1048 |
| 434 | 20231120 | 114900 | 64047398500 | 56700 | 56700 | 56800 | 56700 | 1980 |
| 435 | 20231120 | 114800 | 63935077900 | 56800 | 56700 | 56800 | 56700 | 426 |
| 436 | 20231120 | 114700 | 63910906600 | 56700 | 56800 | 56800 | 56700 | 545 |
| 437 | 20231120 | 114600 | 63879980900 | 56800 | 56700 | 56800 | 56700 | 476 |
| 438 | 20231120 | 114500 | 63852975000 | 56700 | 56800 | 56800 | 56700 | 948 |
| 439 | 20231120 | 114400 | 63799181300 | 56800 | 56800 | 56800 | 56700 | 1150 |
| 440 | 20231120 | 114300 | 63733873400 | 56800 | 56700 | 56800 | 56700 | 1849 |
| 441 | 20231120 | 114200 | 63628969000 | 56700 | 56800 | 56800 | 56700 | 1889 |
| 442 | 20231120 | 114100 | 63521837900 | 56800 | 56800 | 56800 | 56700 | 1471 |
| 443 | 20231120 | 114000 | 63438285200 | 56800 | 56700 | 56800 | 56700 | 1494 |
| 444 | 20231120 | 113900 | 63353552400 | 56700 | 56700 | 56800 | 56600 | 2234 |
| 445 | 20231120 | 113800 | 63226892500 | 56700 | 56700 | 56800 | 56600 | 5821 |
| 446 | 20231120 | 113700 | 62896844600 | 56700 | 56800 | 56800 | 56700 | 2036 |
| 447 | 20231120 | 113600 | 62781343200 | 56700 | 56800 | 56800 | 56700 | 415 |
| 448 | 20231120 | 113500 | 62757798500 | 56800 | 56800 | 56800 | 56700 | 2054 |
| 449 | 20231120 | 113400 | 62641194300 | 56800 | 56800 | 56800 | 56700 | 1011 |
| 450 | 20231120 | 113300 | 62583807600 | 56800 | 56900 | 56900 | 56700 | 3303 |
| 451 | 20231120 | 113200 | 62396112400 | 56900 | 56900 | 56900 | 56800 | 2786 |
| 452 | 20231120 | 113100 | 62237601400 | 56900 | 56800 | 56900 | 56700 | 2723 |
| 453 | 20231120 | 113000 | 62082913900 | 56800 | 56800 | 56800 | 56700 | 491 |
| 454 | 20231120 | 112900 | 62055044200 | 56800 | 56700 | 56800 | 56600 | 4085 |
| 455 | 20231120 | 112800 | 61823410800 | 56700 | 56700 | 56700 | 56600 | 823 |
| 456 | 20231120 | 112700 | 61776762600 | 56700 | 56600 | 56700 | 56600 | 776 |
| 457 | 20231120 | 112600 | 61732830900 | 56600 | 56500 | 56700 | 56500 | 761 |
| 458 | 20231120 | 112500 | 61689752200 | 56600 | 56500 | 56600 | 56500 | 1256 |
| 459 | 20231120 | 112400 | 61618682300 | 56500 | 56600 | 56600 | 56500 | 1100 |
| 460 | 20231120 | 112300 | 61556441600 | 56600 | 56600 | 56600 | 56500 | 1102 |
| 461 | 20231120 | 112200 | 61494107100 | 56500 | 56600 | 56700 | 56500 | 2695 |
| 462 | 20231120 | 112100 | 61341573500 | 56600 | 56500 | 56600 | 56500 | 2192 |
| 463 | 20231120 | 112000 | 61217542300 | 56600 | 56500 | 56600 | 56500 | 1540 |
| 464 | 20231120 | 111900 | 61130442100 | 56600 | 56600 | 56600 | 56500 | 2203 |
| 465 | 20231120 | 111800 | 61005893200 | 56600 | 56500 | 56600 | 56500 | 4651 |
| 466 | 20231120 | 111700 | 60742969400 | 56600 | 56500 | 56600 | 56500 | 1991 |
| 467 | 20231120 | 111600 | 60630409000 | 56500 | 56700 | 56700 | 56500 | 8627 |
| 468 | 20231120 | 111500 | 60141993900 | 56600 | 56600 | 56700 | 56600 | 3301 |
| 469 | 20231120 | 111400 | 59955155000 | 56700 | 56700 | 56800 | 56600 | 5611 |
| 470 | 20231120 | 111300 | 59637020700 | 56700 | 56800 | 56800 | 56700 | 1757 |
| 471 | 20231120 | 111200 | 59537394000 | 56800 | 56800 | 56800 | 56700 | 1834 |
| 472 | 20231120 | 111100 | 59433270400 | 56800 | 56800 | 56800 | 56700 | 1043 |
| 473 | 20231120 | 111000 | 59374064800 | 56800 | 56700 | 56800 | 56600 | 5796 |
| 474 | 20231120 | 110900 | 59045471500 | 56600 | 56700 | 56700 | 56600 | 1536 |
| 475 | 20231120 | 110800 | 58958472200 | 56600 | 56600 | 56700 | 56600 | 955 |
| 476 | 20231120 | 110700 | 58904412900 | 56600 | 56700 | 56700 | 56600 | 1380 |
| 477 | 20231120 | 110600 | 58826300000 | 56700 | 56800 | 56800 | 56600 | 2732 |
| 478 | 20231120 | 110500 | 58671368700 | 56800 | 56800 | 56800 | 56700 | 2129 |
| 479 | 20231120 | 110400 | 58550653100 | 56700 | 56800 | 56800 | 56700 | 1781 |
| 480 | 20231120 | 110300 | 58449662600 | 56800 | 56700 | 56800 | 56700 | 5784 |
| 481 | 20231120 | 110200 | 58121674900 | 56700 | 56800 | 56800 | 56700 | 2930 |
| 482 | 20231120 | 110100 | 57955500000 | 56800 | 56800 | 56800 | 56700 | 1789 |
| 483 | 20231120 | 110000 | 57853940400 | 56700 | 56700 | 56800 | 56700 | 1244 |
| 484 | 20231120 | 105900 | 57783341700 | 56800 | 56800 | 56800 | 56700 | 2418 |
| 485 | 20231120 | 105800 | 57646083900 | 56800 | 56700 | 56800 | 56700 | 1124 |
| 486 | 20231120 | 105700 | 57582342400 | 56700 | 56700 | 56800 | 56700 | 1244 |
| 487 | 20231120 | 105600 | 57511748900 | 56800 | 57000 | 57000 | 56700 | 2559 |
| 488 | 20231120 | 105500 | 57366394800 | 56900 | 57000 | 57000 | 56800 | 4572 |
| 489 | 20231120 | 105400 | 57106246300 | 57000 | 56900 | 57100 | 56900 | 3053 |
| 490 | 20231120 | 105300 | 56932245700 | 56900 | 56800 | 57000 | 56800 | 7765 |
| 491 | 20231120 | 105200 | 56490432000 | 56900 | 56800 | 56900 | 56700 | 2255 |
| 492 | 20231120 | 105100 | 56362314400 | 56800 | 56800 | 56800 | 56700 | 3049 |
| 493 | 20231120 | 105000 | 56189153900 | 56800 | 56800 | 56800 | 56700 | 1413 |
| 494 | 20231120 | 104900 | 56108920700 | 56700 | 56700 | 56800 | 56600 | 1248 |
| 495 | 20231120 | 104800 | 56038140100 | 56700 | 56700 | 56700 | 56600 | 2301 |
| 496 | 20231120 | 104700 | 55907778800 | 56600 | 56700 | 56700 | 56600 | 1299 |
| 497 | 20231120 | 104600 | 55834149100 | 56700 | 56700 | 56700 | 56600 | 4608 |
| 498 | 20231120 | 104500 | 55573112900 | 56600 | 56800 | 56800 | 56600 | 6464 |
| 499 | 20231120 | 104400 | 55206700700 | 56800 | 56700 | 56800 | 56700 | 2169 |
| 500 | 20231120 | 104300 | 55083553500 | 56700 | 56700 | 56800 | 56700 | 2642 |
| 501 | 20231120 | 104200 | 54933694000 | 56800 | 56500 | 56800 | 56500 | 6935 |
| 502 | 20231120 | 104100 | 54541078800 | 56500 | 56600 | 56700 | 56500 | 11312 |
| 503 | 20231120 | 104000 | 53901180100 | 56600 | 56700 | 56800 | 56600 | 7762 |
| 504 | 20231120 | 103900 | 53461039500 | 56700 | 56800 | 56900 | 56700 | 8267 |
| 505 | 20231120 | 103800 | 52991563600 | 56900 | 56800 | 56900 | 56800 | 7053 |
| 506 | 20231120 | 103700 | 52590891600 | 56800 | 56900 | 57000 | 56800 | 9136 |
| 507 | 20231120 | 103600 | 52071141700 | 56900 | 57100 | 57100 | 56900 | 18806 |
| 508 | 20231120 | 103500 | 50999623100 | 57000 | 57200 | 57300 | 57000 | 9138 |
| 509 | 20231120 | 103400 | 50477751000 | 57200 | 57300 | 57300 | 57200 | 3949 |
| 510 | 20231120 | 103300 | 50251848200 | 57300 | 57200 | 57300 | 57200 | 780 |
| 511 | 20231120 | 103200 | 50207203900 | 57200 | 57200 | 57300 | 57200 | 837 |
| 512 | 20231120 | 103100 | 50159312100 | 57200 | 57200 | 57300 | 57200 | 830 |
| 513 | 20231120 | 103000 | 50111808400 | 57200 | 57200 | 57300 | 57200 | 1525 |
| 514 | 20231120 | 102900 | 50024576800 | 57200 | 57200 | 57300 | 57200 | 1208 |
| 515 | 20231120 | 102800 | 49955448600 | 57300 | 57300 | 57400 | 57200 | 5467 |
| 516 | 20231120 | 102700 | 49642296500 | 57300 | 57300 | 57400 | 57200 | 6703 |
| 517 | 20231120 | 102600 | 49258362300 | 57300 | 57400 | 57400 | 57300 | 1652 |
| 518 | 20231120 | 102500 | 49163666400 | 57300 | 57400 | 57500 | 57300 | 5625 |
| 519 | 20231120 | 102400 | 48840798100 | 57400 | 57400 | 57500 | 57300 | 3917 |
| 520 | 20231120 | 102300 | 48615986000 | 57300 | 57400 | 57400 | 57300 | 3774 |
| 521 | 20231120 | 102200 | 48399429900 | 57500 | 57300 | 57500 | 57300 | 1521 |
| 522 | 20231120 | 102100 | 48312111000 | 57400 | 57500 | 57600 | 57300 | 19476 |
| 523 | 20231120 | 102000 | 47193401800 | 57600 | 57500 | 57600 | 57500 | 2024 |
| 524 | 20231120 | 101900 | 47076912000 | 57600 | 57500 | 57600 | 57500 | 7276 |
| 525 | 20231120 | 101800 | 46658440200 | 57500 | 57400 | 57500 | 57400 | 1016 |
| 526 | 20231120 | 101700 | 46600083300 | 57400 | 57500 | 57500 | 57400 | 3912 |
| 527 | 20231120 | 101600 | 46375276300 | 57500 | 57500 | 57500 | 57400 | 3195 |
| 528 | 20231120 | 101500 | 46191640000 | 57500 | 57200 | 57500 | 57200 | 13014 |
| 529 | 20231120 | 101400 | 45445187700 | 57200 | 57200 | 57300 | 57200 | 7615 |
| 530 | 20231120 | 101300 | 45009594000 | 57200 | 57200 | 57300 | 57200 | 1723 |
| 531 | 20231120 | 101200 | 44911007300 | 57200 | 57300 | 57400 | 57200 | 3859 |
| 532 | 20231120 | 101100 | 44689896000 | 57300 | 57300 | 57400 | 57300 | 3741 |
| 533 | 20231120 | 101000 | 44475531200 | 57300 | 57400 | 57400 | 57300 | 2818 |
| 534 | 20231120 | 100900 | 44313988800 | 57400 | 57300 | 57400 | 57300 | 3022 |
| 535 | 20231120 | 100800 | 44140742500 | 57300 | 57500 | 57500 | 57300 | 5222 |
| 536 | 20231120 | 100700 | 43840857100 | 57500 | 57400 | 57500 | 57400 | 3075 |
| 537 | 20231120 | 100600 | 43664176900 | 57400 | 57400 | 57500 | 57400 | 1449 |
| 538 | 20231120 | 100500 | 43580974900 | 57400 | 57300 | 57500 | 57300 | 9972 |
| 539 | 20231120 | 100400 | 43008856900 | 57300 | 57400 | 57400 | 57300 | 2882 |
| 540 | 20231120 | 100300 | 42843712500 | 57400 | 57300 | 57400 | 57200 | 4312 |
| 541 | 20231120 | 100200 | 42596659100 | 57300 | 57200 | 57300 | 57200 | 6509 |
| 542 | 20231120 | 100100 | 42224255300 | 57200 | 57400 | 57400 | 57100 | 9054 |
| 543 | 20231120 | 100000 | 41706066800 | 57400 | 57400 | 57400 | 57300 | 3790 |
| 544 | 20231120 | 095900 | 41488748700 | 57400 | 57300 | 57400 | 57100 | 17692 |
| 545 | 20231120 | 095800 | 40475776500 | 57300 | 57600 | 57600 | 57300 | 11123 |
| 546 | 20231120 | 095700 | 39836548700 | 57500 | 57700 | 57700 | 57500 | 5314 |
| 547 | 20231120 | 095600 | 39530540100 | 57600 | 57600 | 57700 | 57500 | 8285 |
| 548 | 20231120 | 095500 | 39053073700 | 57500 | 57500 | 57600 | 57400 | 11962 |
| 549 | 20231120 | 095400 | 38364393800 | 57400 | 57400 | 57600 | 57400 | 12841 |
| 550 | 20231120 | 095300 | 37626493000 | 57400 | 57300 | 57500 | 57300 | 7641 |
| 551 | 20231120 | 095200 | 37187792100 | 57400 | 57700 | 57700 | 57300 | 20480 |
| 552 | 20231120 | 095100 | 36009537400 | 57600 | 57700 | 57700 | 57500 | 16182 |
| 553 | 20231120 | 095000 | 35077065100 | 57700 | 57400 | 57800 | 57300 | 52086 |
| 554 | 20231120 | 094900 | 32079593900 | 57400 | 57400 | 57500 | 57300 | 14178 |
| 555 | 20231120 | 094800 | 31265691700 | 57400 | 57300 | 57400 | 57200 | 6061 |
| 556 | 20231120 | 094700 | 30918218400 | 57300 | 57100 | 57300 | 57100 | 8572 |
| 557 | 20231120 | 094600 | 30427562000 | 57100 | 57100 | 57200 | 57000 | 10417 |
| 558 | 20231120 | 094500 | 29832317900 | 57100 | 57200 | 57200 | 57100 | 3255 |
| 559 | 20231120 | 094400 | 29646383700 | 57100 | 57000 | 57200 | 57000 | 4560 |
| 560 | 20231120 | 094300 | 29386113900 | 57000 | 57200 | 57200 | 57000 | 4973 |
| 561 | 20231120 | 094200 | 29102436800 | 57200 | 56800 | 57200 | 56800 | 4515 |
| 562 | 20231120 | 094100 | 28844897800 | 56900 | 56900 | 56900 | 56700 | 5934 |
| 563 | 20231120 | 094000 | 28507749500 | 56800 | 57300 | 57300 | 56800 | 25008 |
| 564 | 20231120 | 093900 | 27080544300 | 57300 | 57000 | 57300 | 57000 | 3945 |
| 565 | 20231120 | 093800 | 26854915200 | 57000 | 57400 | 57500 | 57000 | 32358 |
| 566 | 20231120 | 093700 | 25001542700 | 57400 | 57200 | 57400 | 57200 | 14557 |
| 567 | 20231120 | 093600 | 24167000300 | 57200 | 57200 | 57300 | 57100 | 15445 |
| 568 | 20231120 | 093500 | 23283141200 | 57200 | 56800 | 57200 | 56800 | 35435 |
| 569 | 20231120 | 093400 | 21263193200 | 56800 | 56700 | 56900 | 56700 | 6179 |
| 570 | 20231120 | 093300 | 20912209900 | 56800 | 56800 | 56800 | 56700 | 2848 |
| 571 | 20231120 | 093200 | 20750517200 | 56800 | 56800 | 56800 | 56700 | 3362 |
| 572 | 20231120 | 093100 | 20559672200 | 56800 | 56800 | 56900 | 56700 | 4300 |
| 573 | 20231120 | 093000 | 20315431300 | 56700 | 56600 | 56800 | 56600 | 5320 |
| 574 | 20231120 | 092900 | 20013734600 | 56600 | 56600 | 56700 | 56500 | 4403 |
| 575 | 20231120 | 092800 | 19764543000 | 56500 | 56500 | 56600 | 56400 | 2451 |
| 576 | 20231120 | 092700 | 19625949000 | 56600 | 56600 | 56900 | 56500 | 33388 |
| 577 | 20231120 | 092600 | 17733071000 | 56600 | 56600 | 56700 | 56600 | 2896 |
| 578 | 20231120 | 092500 | 17569080500 | 56600 | 56600 | 56700 | 56600 | 2749 |
| 579 | 20231120 | 092400 | 17413376300 | 56700 | 56600 | 56700 | 56600 | 2749 |
| 580 | 20231120 | 092300 | 17257677600 | 56600 | 56600 | 56700 | 56600 | 3041 |
| 581 | 20231120 | 092200 | 17085514400 | 56600 | 56600 | 56700 | 56500 | 9610 |
| 582 | 20231120 | 092100 | 16541919800 | 56500 | 56500 | 56600 | 56400 | 6449 |
| 583 | 20231120 | 092000 | 16177741300 | 56400 | 56400 | 56500 | 56300 | 8120 |
| 584 | 20231120 | 091900 | 15719831100 | 56400 | 56500 | 56600 | 56300 | 17984 |
| 585 | 20231120 | 091800 | 14704535000 | 56500 | 56600 | 56700 | 56500 | 10902 |
| 586 | 20231120 | 091700 | 14087484100 | 56600 | 56700 | 56700 | 56600 | 3522 |
| 587 | 20231120 | 091600 | 13888003600 | 56600 | 56700 | 56800 | 56600 | 7819 |
| 588 | 20231120 | 091500 | 13444881500 | 56700 | 56700 | 56800 | 56600 | 11561 |
| 589 | 20231120 | 091400 | 12789184900 | 56700 | 56700 | 56800 | 56600 | 8839 |
| 590 | 20231120 | 091300 | 12288069700 | 56700 | 56600 | 56700 | 56500 | 5120 |
| 591 | 20231120 | 091200 | 11998189700 | 56600 | 56600 | 56700 | 56500 | 7360 |
| 592 | 20231120 | 091100 | 11581690400 | 56600 | 56500 | 56700 | 56500 | 4848 |
| 593 | 20231120 | 091000 | 11307169000 | 56700 | 56300 | 56700 | 56200 | 16572 |
| 594 | 20231120 | 090900 | 10371877500 | 56200 | 56400 | 56500 | 56200 | 9391 |
| 595 | 20231120 | 090800 | 9842351800 | 56500 | 56400 | 56500 | 56400 | 8486 |
| 596 | 20231120 | 090700 | 9363552800 | 56400 | 56700 | 56800 | 56400 | 17655 |
| 597 | 20231120 | 090600 | 8364397400 | 56700 | 56300 | 56900 | 56300 | 26920 |
| 598 | 20231120 | 090500 | 6840621200 | 56300 | 56200 | 56300 | 56200 | 7750 |
| 599 | 20231120 | 090400 | 6404683200 | 56200 | 56100 | 56300 | 56000 | 14444 |
| 600 | 20231120 | 090300 | 5593517100 | 56100 | 56300 | 56300 | 56000 | 12713 |
| 601 | 20231120 | 090200 | 4879963400 | 56200 | 56500 | 56500 | 56100 | 23087 |
| 602 | 20231120 | 090100 | 3579438600 | 56500 | 56300 | 56700 | 56200 | 24454 |
| 603 | 20231120 | 090000 | 2199324700 | 56300 | 56100 | 56400 | 55800 | 37147 |