35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 190500 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 15532 |
| 3 | 20231120 | 190400 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 4 | 20231120 | 190300 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 5 | 20231120 | 190200 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 6 | 20231120 | 190100 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 7 | 20231120 | 190000 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 8 | 20231120 | 185900 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 9 | 20231120 | 185800 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 10 | 20231120 | 185700 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 11 | 20231120 | 185600 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 12 | 20231120 | 185500 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 13 | 20231120 | 185400 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 14 | 20231120 | 185300 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 15 | 20231120 | 185200 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 16 | 20231120 | 185100 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 17 | 20231120 | 185000 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 18 | 20231120 | 184900 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 19 | 20231120 | 184800 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 20 | 20231120 | 184700 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 21 | 20231120 | 184600 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 22 | 20231120 | 184500 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 23 | 20231120 | 184400 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 24 | 20231120 | 184300 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 25 | 20231120 | 184200 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 26 | 20231120 | 184100 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 27 | 20231120 | 184000 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 28 | 20231120 | 183900 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 29 | 20231120 | 183800 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 30 | 20231120 | 183700 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 31 | 20231120 | 183600 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 32 | 20231120 | 183500 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 15532 |
| 33 | 20231120 | 183400 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 34 | 20231120 | 183300 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 35 | 20231120 | 183200 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 36 | 20231120 | 183100 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 37 | 20231120 | 183000 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 38 | 20231120 | 182900 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 39 | 20231120 | 182800 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 40 | 20231120 | 182700 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 41 | 20231120 | 182600 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 42 | 20231120 | 182500 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 43 | 20231120 | 182400 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 44 | 20231120 | 182300 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 45 | 20231120 | 182200 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 46 | 20231120 | 182100 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 47 | 20231120 | 182000 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 48 | 20231120 | 181900 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 49 | 20231120 | 181800 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 50 | 20231120 | 181700 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 51 | 20231120 | 181600 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 52 | 20231120 | 181500 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 53 | 20231120 | 181400 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 54 | 20231120 | 181300 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 55 | 20231120 | 181200 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 56 | 20231120 | 181100 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 57 | 20231120 | 181000 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 58 | 20231120 | 180900 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 59 | 20231120 | 180800 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 60 | 20231120 | 180700 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 61 | 20231120 | 180600 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 62 | 20231120 | 180500 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 15532 |
| 63 | 20231120 | 180400 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 64 | 20231120 | 180300 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 65 | 20231120 | 180200 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 66 | 20231120 | 180100 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 67 | 20231120 | 180000 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 68 | 20231120 | 175900 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 69 | 20231120 | 175800 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 70 | 20231120 | 175700 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 71 | 20231120 | 175600 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 72 | 20231120 | 175500 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 73 | 20231120 | 175400 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 74 | 20231120 | 175300 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 75 | 20231120 | 175200 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 76 | 20231120 | 175100 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 77 | 20231120 | 175000 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 78 | 20231120 | 174900 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 79 | 20231120 | 174800 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 80 | 20231120 | 174700 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 81 | 20231120 | 174600 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 82 | 20231120 | 174500 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 83 | 20231120 | 174400 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 84 | 20231120 | 174300 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 85 | 20231120 | 174200 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 86 | 20231120 | 174100 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 87 | 20231120 | 174000 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 88 | 20231120 | 173900 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 89 | 20231120 | 173800 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 90 | 20231120 | 173700 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 91 | 20231120 | 173600 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 92 | 20231120 | 173500 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 15532 |
| 93 | 20231120 | 173400 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 94 | 20231120 | 173300 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 95 | 20231120 | 173200 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 96 | 20231120 | 173100 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 97 | 20231120 | 173000 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 98 | 20231120 | 172900 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 99 | 20231120 | 172800 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 100 | 20231120 | 172700 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 101 | 20231120 | 172600 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 102 | 20231120 | 172500 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 103 | 20231120 | 172400 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 104 | 20231120 | 172300 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 105 | 20231120 | 172200 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 106 | 20231120 | 172100 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 107 | 20231120 | 172000 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 108 | 20231120 | 171900 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 109 | 20231120 | 171800 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 110 | 20231120 | 171700 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 111 | 20231120 | 171600 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 112 | 20231120 | 171500 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 113 | 20231120 | 171400 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 114 | 20231120 | 171300 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 115 | 20231120 | 171200 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 116 | 20231120 | 171100 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 117 | 20231120 | 171000 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 118 | 20231120 | 170900 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 119 | 20231120 | 170800 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 120 | 20231120 | 170700 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 121 | 20231120 | 170600 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 122 | 20231120 | 170500 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 15532 |
| 123 | 20231120 | 170400 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 124 | 20231120 | 170300 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 125 | 20231120 | 170200 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 126 | 20231120 | 170100 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 127 | 20231120 | 170000 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 128 | 20231120 | 165900 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 129 | 20231120 | 165800 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 130 | 20231120 | 165700 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 131 | 20231120 | 165600 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 132 | 20231120 | 165500 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 133 | 20231120 | 165400 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 134 | 20231120 | 165300 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 135 | 20231120 | 165200 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 136 | 20231120 | 165100 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 137 | 20231120 | 165000 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 138 | 20231120 | 164900 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 139 | 20231120 | 164800 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 140 | 20231120 | 164700 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 141 | 20231120 | 164600 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 142 | 20231120 | 164500 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 143 | 20231120 | 164400 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 144 | 20231120 | 164300 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 145 | 20231120 | 164200 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 146 | 20231120 | 164100 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 147 | 20231120 | 164000 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 148 | 20231120 | 163900 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 149 | 20231120 | 163800 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 150 | 20231120 | 163700 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 151 | 20231120 | 163600 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 152 | 20231120 | 163500 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 15532 |
| 153 | 20231120 | 163400 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 154 | 20231120 | 163300 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 155 | 20231120 | 163200 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 156 | 20231120 | 163100 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 157 | 20231120 | 163000 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 158 | 20231120 | 162900 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 159 | 20231120 | 162800 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 160 | 20231120 | 162700 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 161 | 20231120 | 162600 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 162 | 20231120 | 162500 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 163 | 20231120 | 162400 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 164 | 20231120 | 162300 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 165 | 20231120 | 162200 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 166 | 20231120 | 162100 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 167 | 20231120 | 162000 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 168 | 20231120 | 161900 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 169 | 20231120 | 161800 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 170 | 20231120 | 161700 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 171 | 20231120 | 161600 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 172 | 20231120 | 161500 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 173 | 20231120 | 161400 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 174 | 20231120 | 161300 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 175 | 20231120 | 161200 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 176 | 20231120 | 161100 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 177 | 20231120 | 161000 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 178 | 20231120 | 160900 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 179 | 20231120 | 160800 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 180 | 20231120 | 160700 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 181 | 20231120 | 160600 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 182 | 20231120 | 160500 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 15532 |
| 183 | 20231120 | 160400 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 184 | 20231120 | 160300 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 185 | 20231120 | 160200 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 186 | 20231120 | 160100 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 187 | 20231120 | 160000 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 188 | 20231120 | 155900 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 189 | 20231120 | 155800 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 190 | 20231120 | 155700 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 191 | 20231120 | 155600 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 192 | 20231120 | 155500 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 193 | 20231120 | 155400 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 194 | 20231120 | 155300 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 195 | 20231120 | 155200 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 196 | 20231120 | 155100 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 197 | 20231120 | 155000 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 198 | 20231120 | 154900 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 199 | 20231120 | 154800 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 200 | 20231120 | 154700 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 201 | 20231120 | 154600 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 202 | 20231120 | 154500 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 203 | 20231120 | 154400 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 204 | 20231120 | 154300 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 205 | 20231120 | 154200 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 206 | 20231120 | 154100 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 207 | 20231120 | 154000 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 208 | 20231120 | 153900 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 209 | 20231120 | 153800 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 210 | 20231120 | 153700 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 211 | 20231120 | 153600 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 212 | 20231120 | 153500 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 15532 |
| 213 | 20231120 | 153400 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 214 | 20231120 | 153300 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 215 | 20231120 | 153200 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 216 | 20231120 | 153100 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 217 | 20231120 | 153000 | 14900254600 | 116900 | 116900 | 116900 | 116900 | 15532 |
| 218 | 20231120 | 152900 | 13084563800 | 117200 | 117200 | 117200 | 117200 | 0 |
| 219 | 20231120 | 152800 | 13084563800 | 117200 | 117200 | 117200 | 117200 | 0 |
| 220 | 20231120 | 152700 | 13084563800 | 117200 | 117200 | 117200 | 117200 | 0 |
| 221 | 20231120 | 152600 | 13084563800 | 117200 | 117200 | 117200 | 117200 | 0 |
| 222 | 20231120 | 152500 | 13084563800 | 117200 | 117200 | 117200 | 117200 | 0 |
| 223 | 20231120 | 152400 | 13084563800 | 117200 | 117200 | 117200 | 117200 | 0 |
| 224 | 20231120 | 152300 | 13084563800 | 117200 | 117200 | 117200 | 117200 | 0 |
| 225 | 20231120 | 152200 | 13084563800 | 117200 | 117200 | 117200 | 117200 | 0 |
| 226 | 20231120 | 152100 | 13084563800 | 117200 | 117200 | 117200 | 117200 | 0 |
| 227 | 20231120 | 152000 | 13084563800 | 117200 | 117200 | 117200 | 117200 | 0 |
| 228 | 20231120 | 151900 | 13084563800 | 117200 | 117200 | 117400 | 117000 | 182 |
| 229 | 20231120 | 151800 | 13063249400 | 117200 | 117200 | 117400 | 117000 | 260 |
| 230 | 20231120 | 151700 | 13032792800 | 117100 | 117200 | 117200 | 117100 | 331 |
| 231 | 20231120 | 151600 | 12994014900 | 117200 | 117400 | 117400 | 117100 | 666 |
| 232 | 20231120 | 151500 | 12915925200 | 117300 | 117100 | 117400 | 117100 | 130 |
| 233 | 20231120 | 151400 | 12900685900 | 117300 | 117100 | 117300 | 117100 | 332 |
| 234 | 20231120 | 151300 | 12861777300 | 117200 | 117300 | 117300 | 117100 | 226 |
| 235 | 20231120 | 151200 | 12835291600 | 117200 | 117100 | 117300 | 117100 | 137 |
| 236 | 20231120 | 151100 | 12819240500 | 117200 | 117100 | 117300 | 117100 | 217 |
| 237 | 20231120 | 151000 | 12793822400 | 117200 | 117200 | 117300 | 117000 | 293 |
| 238 | 20231120 | 150900 | 12759512200 | 117100 | 117100 | 117300 | 117000 | 139 |
| 239 | 20231120 | 150800 | 12743233300 | 117100 | 117100 | 117400 | 117100 | 422 |
| 240 | 20231120 | 150700 | 12693779300 | 117100 | 117200 | 117300 | 117100 | 250 |
| 241 | 20231120 | 150600 | 12664484700 | 117200 | 117400 | 117400 | 117200 | 78 |
| 242 | 20231120 | 150500 | 12655336000 | 117500 | 117400 | 117500 | 117300 | 615 |
| 243 | 20231120 | 150400 | 12583135100 | 117400 | 117300 | 117500 | 117300 | 1421 |
| 244 | 20231120 | 150300 | 12416284600 | 117400 | 117400 | 117400 | 117300 | 203 |
| 245 | 20231120 | 150200 | 12392465700 | 117300 | 117300 | 117400 | 117300 | 775 |
| 246 | 20231120 | 150100 | 12301515200 | 117400 | 117300 | 117400 | 117200 | 236 |
| 247 | 20231120 | 150000 | 12273830500 | 117300 | 117100 | 117400 | 117100 | 443 |
| 248 | 20231120 | 145900 | 12221871900 | 117200 | 117200 | 117300 | 117100 | 288 |
| 249 | 20231120 | 145800 | 12188112300 | 117200 | 117200 | 117300 | 117100 | 248 |
| 250 | 20231120 | 145700 | 12159044200 | 117200 | 117100 | 117300 | 117100 | 94 |
| 251 | 20231120 | 145600 | 12148033900 | 117100 | 117100 | 117200 | 117000 | 262 |
| 252 | 20231120 | 145500 | 12117348500 | 117200 | 117200 | 117300 | 117100 | 121 |
| 253 | 20231120 | 145400 | 12103172200 | 117200 | 117000 | 117300 | 117000 | 293 |
| 254 | 20231120 | 145300 | 12068855600 | 117100 | 117100 | 117300 | 117100 | 314 |
| 255 | 20231120 | 145200 | 12032074300 | 117100 | 117200 | 117300 | 117100 | 238 |
| 256 | 20231120 | 145100 | 12004198300 | 117100 | 117100 | 117200 | 117100 | 109 |
| 257 | 20231120 | 145000 | 11991430400 | 117200 | 117300 | 117400 | 117200 | 141 |
| 258 | 20231120 | 144900 | 11974899100 | 117200 | 117200 | 117300 | 117200 | 239 |
| 259 | 20231120 | 144800 | 11946884500 | 117400 | 117300 | 117400 | 117200 | 140 |
| 260 | 20231120 | 144700 | 11930470400 | 117300 | 117400 | 117400 | 117300 | 296 |
| 261 | 20231120 | 144600 | 11895745600 | 117300 | 117300 | 117400 | 117300 | 395 |
| 262 | 20231120 | 144500 | 11849406800 | 117400 | 117400 | 117400 | 117300 | 262 |
| 263 | 20231120 | 144400 | 11818665500 | 117300 | 117300 | 117400 | 117300 | 215 |
| 264 | 20231120 | 144300 | 11793441200 | 117400 | 117300 | 117400 | 117200 | 269 |
| 265 | 20231120 | 144200 | 11761899400 | 117200 | 117200 | 117300 | 117100 | 204 |
| 266 | 20231120 | 144100 | 11737991700 | 117300 | 117200 | 117300 | 117200 | 90 |
| 267 | 20231120 | 144000 | 11727440900 | 117200 | 117300 | 117300 | 117100 | 124 |
| 268 | 20231120 | 143900 | 11712907700 | 117300 | 117300 | 117300 | 117200 | 184 |
| 269 | 20231120 | 143800 | 11691338800 | 117300 | 117300 | 117300 | 117200 | 68 |
| 270 | 20231120 | 143700 | 11683365400 | 117300 | 117300 | 117300 | 117200 | 520 |
| 271 | 20231120 | 143600 | 11622384200 | 117300 | 117200 | 117300 | 117000 | 451 |
| 272 | 20231120 | 143500 | 11569562800 | 117300 | 117200 | 117300 | 117200 | 108 |
| 273 | 20231120 | 143400 | 11556899200 | 117200 | 117200 | 117300 | 117100 | 199 |
| 274 | 20231120 | 143300 | 11533590800 | 117300 | 117100 | 117300 | 117100 | 180 |
| 275 | 20231120 | 143200 | 11512504100 | 117200 | 117300 | 117300 | 117100 | 132 |
| 276 | 20231120 | 143100 | 11497034200 | 117200 | 117200 | 117300 | 117200 | 208 |
| 277 | 20231120 | 143000 | 11472650600 | 117300 | 117300 | 117300 | 117100 | 225 |
| 278 | 20231120 | 142900 | 11446279100 | 117300 | 117200 | 117300 | 117100 | 115 |
| 279 | 20231120 | 142800 | 11432798800 | 117200 | 117200 | 117300 | 117100 | 133 |
| 280 | 20231120 | 142700 | 11417209800 | 117200 | 117200 | 117300 | 117100 | 409 |
| 281 | 20231120 | 142600 | 11369274400 | 117100 | 117100 | 117200 | 117100 | 127 |
| 282 | 20231120 | 142500 | 11354397000 | 117200 | 117200 | 117200 | 117000 | 429 |
| 283 | 20231120 | 142400 | 11304157500 | 117200 | 117300 | 117300 | 117100 | 219 |
| 284 | 20231120 | 142300 | 11278505400 | 117200 | 117300 | 117400 | 117200 | 157 |
| 285 | 20231120 | 142200 | 11260084900 | 117400 | 117300 | 117400 | 117300 | 204 |
| 286 | 20231120 | 142100 | 11236152300 | 117400 | 117300 | 117400 | 117300 | 260 |
| 287 | 20231120 | 142000 | 11205647300 | 117400 | 117400 | 117400 | 117300 | 81 |
| 288 | 20231120 | 141900 | 11196141500 | 117300 | 117300 | 117400 | 117200 | 381 |
| 289 | 20231120 | 141800 | 11151449800 | 117300 | 117300 | 117300 | 117100 | 169 |
| 290 | 20231120 | 141700 | 11131633800 | 117400 | 117100 | 117400 | 117100 | 455 |
| 291 | 20231120 | 141600 | 11078268800 | 117200 | 117300 | 117400 | 117100 | 78 |
| 292 | 20231120 | 141500 | 11069123400 | 117300 | 117300 | 117400 | 117200 | 471 |
| 293 | 20231120 | 141400 | 11013892200 | 117200 | 117300 | 117400 | 117100 | 163 |
| 294 | 20231120 | 141300 | 10994780700 | 117300 | 117200 | 117400 | 117100 | 504 |
| 295 | 20231120 | 141200 | 10935693300 | 117200 | 117200 | 117300 | 117100 | 199 |
| 296 | 20231120 | 141100 | 10912381700 | 117100 | 117200 | 117300 | 117100 | 180 |
| 297 | 20231120 | 141000 | 10891287000 | 117200 | 117100 | 117300 | 117100 | 91 |
| 298 | 20231120 | 140900 | 10880621900 | 117300 | 117400 | 117400 | 117100 | 181 |
| 299 | 20231120 | 140800 | 10859404500 | 117400 | 117200 | 117400 | 117100 | 601 |
| 300 | 20231120 | 140700 | 10788918000 | 117100 | 117200 | 117300 | 116900 | 976 |
| 301 | 20231120 | 140600 | 10674659700 | 117100 | 117100 | 117200 | 117100 | 167 |
| 302 | 20231120 | 140500 | 10655100300 | 117200 | 117200 | 117200 | 117100 | 120 |
| 303 | 20231120 | 140400 | 10641044400 | 117100 | 117100 | 117300 | 117100 | 58 |
| 304 | 20231120 | 140300 | 10634247700 | 117100 | 117200 | 117300 | 117100 | 279 |
| 305 | 20231120 | 140200 | 10601555800 | 117300 | 117300 | 117300 | 117200 | 81 |
| 306 | 20231120 | 140100 | 10592060300 | 117300 | 117300 | 117300 | 117100 | 195 |
| 307 | 20231120 | 140000 | 10569204200 | 117300 | 117100 | 117300 | 117100 | 1083 |
| 308 | 20231120 | 135900 | 10442251600 | 117100 | 117100 | 117200 | 117100 | 80 |
| 309 | 20231120 | 135800 | 10432877700 | 117200 | 117200 | 117200 | 117100 | 281 |
| 310 | 20231120 | 135700 | 10399968500 | 117200 | 117100 | 117200 | 116900 | 278 |
| 311 | 20231120 | 135600 | 10367414900 | 117200 | 117100 | 117200 | 117000 | 324 |
| 312 | 20231120 | 135500 | 10329480900 | 117000 | 117100 | 117200 | 117000 | 114 |
| 313 | 20231120 | 135400 | 10316135700 | 117200 | 117100 | 117200 | 116900 | 901 |
| 314 | 20231120 | 135300 | 10210730000 | 117200 | 117200 | 117200 | 117100 | 81 |
| 315 | 20231120 | 135200 | 10201240500 | 117200 | 117200 | 117200 | 117100 | 203 |
| 316 | 20231120 | 135100 | 10177463000 | 117100 | 117000 | 117200 | 117000 | 226 |
| 317 | 20231120 | 135000 | 10150993700 | 117200 | 117100 | 117200 | 117000 | 217 |
| 318 | 20231120 | 134900 | 10125586400 | 117100 | 117100 | 117100 | 117000 | 137 |
| 319 | 20231120 | 134800 | 10109546300 | 117100 | 117100 | 117200 | 117000 | 330 |
| 320 | 20231120 | 134700 | 10070930500 | 117100 | 117000 | 117200 | 117000 | 150 |
| 321 | 20231120 | 134600 | 10053363900 | 117100 | 117200 | 117200 | 117000 | 90 |
| 322 | 20231120 | 134500 | 10042826600 | 117200 | 117200 | 117200 | 117000 | 188 |
| 323 | 20231120 | 134400 | 10020810900 | 117200 | 117100 | 117200 | 117100 | 144 |
| 324 | 20231120 | 134300 | 10003947000 | 117000 | 117200 | 117200 | 117000 | 89 |
| 325 | 20231120 | 134200 | 9993526700 | 117200 | 117200 | 117200 | 117000 | 132 |
| 326 | 20231120 | 134100 | 9978067000 | 117200 | 117200 | 117200 | 117000 | 249 |
| 327 | 20231120 | 134000 | 9948889700 | 117200 | 117000 | 117200 | 117000 | 92 |
| 328 | 20231120 | 133900 | 9938114500 | 117100 | 117200 | 117200 | 117000 | 177 |
| 329 | 20231120 | 133800 | 9917388200 | 117200 | 117200 | 117300 | 117100 | 303 |
| 330 | 20231120 | 133700 | 9881875300 | 117200 | 117200 | 117200 | 117100 | 370 |
| 331 | 20231120 | 133600 | 9838528600 | 117200 | 117200 | 117200 | 117100 | 264 |
| 332 | 20231120 | 133500 | 9807594200 | 117200 | 117100 | 117200 | 117100 | 135 |
| 333 | 20231120 | 133400 | 9791781100 | 117200 | 117200 | 117300 | 117100 | 594 |
| 334 | 20231120 | 133300 | 9722168900 | 117100 | 117200 | 117300 | 117100 | 339 |
| 335 | 20231120 | 133200 | 9682440300 | 117300 | 117200 | 117300 | 117100 | 301 |
| 336 | 20231120 | 133100 | 9647160200 | 117100 | 117200 | 117200 | 117100 | 135 |
| 337 | 20231120 | 133000 | 9631343000 | 117200 | 117200 | 117300 | 117200 | 207 |
| 338 | 20231120 | 132900 | 9607076200 | 117300 | 117300 | 117300 | 117200 | 27 |
| 339 | 20231120 | 132800 | 9603910300 | 117300 | 117200 | 117300 | 117100 | 38 |
| 340 | 20231120 | 132700 | 9599455100 | 117100 | 117200 | 117300 | 117100 | 78 |
| 341 | 20231120 | 132600 | 9590319100 | 117100 | 117200 | 117300 | 117100 | 462 |
| 342 | 20231120 | 132500 | 9536181000 | 117200 | 117200 | 117200 | 117100 | 64 |
| 343 | 20231120 | 132400 | 9528685400 | 117200 | 117200 | 117200 | 117100 | 319 |
| 344 | 20231120 | 132300 | 9491305800 | 117100 | 117100 | 117200 | 117100 | 66 |
| 345 | 20231120 | 132200 | 9483576200 | 117200 | 117200 | 117200 | 117100 | 140 |
| 346 | 20231120 | 132100 | 9467178200 | 117100 | 117200 | 117200 | 117100 | 70 |
| 347 | 20231120 | 132000 | 9458979000 | 117200 | 117100 | 117200 | 117100 | 28 |
| 348 | 20231120 | 131900 | 9455699800 | 117200 | 117100 | 117200 | 117100 | 50 |
| 349 | 20231120 | 131800 | 9449844000 | 117100 | 117100 | 117200 | 117100 | 56 |
| 350 | 20231120 | 131700 | 9443284200 | 117100 | 117200 | 117200 | 117100 | 105 |
| 351 | 20231120 | 131600 | 9430988100 | 117200 | 117200 | 117200 | 117100 | 319 |
| 352 | 20231120 | 131500 | 9393608600 | 117100 | 117100 | 117200 | 117100 | 83 |
| 353 | 20231120 | 131400 | 9383886500 | 117200 | 117100 | 117200 | 117100 | 19 |
| 354 | 20231120 | 131300 | 9381660900 | 117200 | 117100 | 117200 | 117100 | 62 |
| 355 | 20231120 | 131200 | 9374399700 | 117100 | 117200 | 117200 | 117100 | 43 |
| 356 | 20231120 | 131100 | 9369364200 | 117100 | 117200 | 117200 | 117100 | 32 |
| 357 | 20231120 | 131000 | 9365615500 | 117100 | 117000 | 117200 | 117000 | 30 |
| 358 | 20231120 | 130900 | 9362103900 | 117300 | 117200 | 117300 | 117000 | 447 |
| 359 | 20231120 | 130800 | 9309730400 | 117200 | 117100 | 117200 | 117100 | 21 |
| 360 | 20231120 | 130700 | 9307270500 | 117100 | 117200 | 117300 | 117100 | 564 |
| 361 | 20231120 | 130600 | 9241177500 | 117200 | 117300 | 117300 | 117200 | 59 |
| 362 | 20231120 | 130500 | 9234262000 | 117200 | 117300 | 117300 | 117200 | 34 |
| 363 | 20231120 | 130400 | 9230276300 | 117200 | 117300 | 117300 | 117200 | 14 |
| 364 | 20231120 | 130300 | 9228634400 | 117200 | 117200 | 117200 | 117200 | 53 |
| 365 | 20231120 | 130200 | 9222422800 | 117300 | 117300 | 117300 | 117200 | 110 |
| 366 | 20231120 | 130100 | 9209524200 | 117300 | 117100 | 117300 | 117100 | 38 |
| 367 | 20231120 | 130000 | 9205069600 | 117200 | 117100 | 117300 | 117100 | 229 |
| 368 | 20231120 | 125900 | 9178233600 | 117100 | 117200 | 117200 | 117100 | 93 |
| 369 | 20231120 | 125800 | 9167335200 | 117200 | 117200 | 117200 | 117100 | 135 |
| 370 | 20231120 | 125700 | 9151518900 | 117100 | 117200 | 117200 | 117100 | 153 |
| 371 | 20231120 | 125600 | 9133596500 | 117200 | 117200 | 117200 | 117200 | 70 |
| 372 | 20231120 | 125500 | 9125392500 | 117200 | 117300 | 117300 | 117000 | 262 |
| 373 | 20231120 | 125400 | 9094683100 | 117300 | 117300 | 117300 | 117100 | 77 |
| 374 | 20231120 | 125300 | 9085658000 | 117200 | 117200 | 117300 | 117100 | 250 |
| 375 | 20231120 | 125200 | 9056359600 | 117200 | 117100 | 117200 | 117100 | 97 |
| 376 | 20231120 | 125100 | 9044994400 | 117100 | 117200 | 117300 | 117000 | 577 |
| 377 | 20231120 | 125000 | 8977386600 | 117200 | 117300 | 117300 | 117200 | 24 |
| 378 | 20231120 | 124900 | 8974573700 | 117300 | 117200 | 117300 | 117200 | 239 |
| 379 | 20231120 | 124800 | 8946546800 | 117200 | 117200 | 117300 | 117200 | 21 |
| 380 | 20231120 | 124700 | 8944085500 | 117200 | 117200 | 117300 | 117200 | 121 |
| 381 | 20231120 | 124600 | 8929898300 | 117300 | 117200 | 117300 | 117200 | 81 |
| 382 | 20231120 | 124500 | 8920403200 | 117200 | 117200 | 117200 | 117200 | 22 |
| 383 | 20231120 | 124400 | 8917824800 | 117300 | 117300 | 117300 | 117200 | 11 |
| 384 | 20231120 | 124300 | 8916535000 | 117200 | 117200 | 117300 | 117100 | 79 |
| 385 | 20231120 | 124200 | 8907276900 | 117300 | 117300 | 117300 | 117300 | 110 |
| 386 | 20231120 | 124100 | 8894373900 | 117200 | 117200 | 117300 | 117200 | 35 |
| 387 | 20231120 | 124000 | 8890270800 | 117200 | 117200 | 117300 | 117200 | 743 |
| 388 | 20231120 | 123900 | 8803150400 | 117200 | 117200 | 117200 | 117200 | 207 |
| 389 | 20231120 | 123800 | 8778890000 | 117200 | 117200 | 117200 | 117100 | 28 |
| 390 | 20231120 | 123700 | 8775610700 | 117200 | 117100 | 117200 | 117100 | 31 |
| 391 | 20231120 | 123600 | 8771980300 | 117100 | 117200 | 117200 | 117100 | 7 |
| 392 | 20231120 | 123500 | 8771160500 | 117200 | 117100 | 117200 | 117100 | 44 |
| 393 | 20231120 | 123400 | 8766007700 | 117200 | 117000 | 117300 | 116900 | 275 |
| 394 | 20231120 | 123300 | 8733810200 | 116900 | 117000 | 117000 | 116800 | 380 |
| 395 | 20231120 | 123200 | 8689384500 | 116900 | 116900 | 116900 | 116900 | 4 |
| 396 | 20231120 | 123100 | 8688916900 | 117100 | 117100 | 117100 | 116900 | 66 |
| 397 | 20231120 | 123000 | 8681192600 | 117200 | 117200 | 117300 | 116900 | 830 |
| 398 | 20231120 | 122900 | 8583928500 | 117200 | 117300 | 117400 | 116900 | 328 |
| 399 | 20231120 | 122800 | 8545461900 | 117300 | 117200 | 117300 | 116900 | 736 |
| 400 | 20231120 | 122700 | 8459222200 | 117200 | 117200 | 117300 | 116900 | 2479 |
| 401 | 20231120 | 122600 | 8168643200 | 117200 | 117100 | 117200 | 117000 | 1289 |
| 402 | 20231120 | 122500 | 8017665600 | 117100 | 117100 | 117100 | 117000 | 58 |
| 403 | 20231120 | 122400 | 8010878400 | 117100 | 116900 | 117100 | 116900 | 52 |
| 404 | 20231120 | 122300 | 8004796500 | 117000 | 116900 | 117000 | 116900 | 104 |
| 405 | 20231120 | 122200 | 7992634700 | 117000 | 117000 | 117100 | 116900 | 66 |
| 406 | 20231120 | 122100 | 7984915700 | 117100 | 117100 | 117100 | 116900 | 94 |
| 407 | 20231120 | 122000 | 7973916200 | 117100 | 117000 | 117100 | 116900 | 73 |
| 408 | 20231120 | 121900 | 7965374600 | 116900 | 117100 | 117100 | 116800 | 184 |
| 409 | 20231120 | 121800 | 7943849300 | 117000 | 117000 | 117100 | 116800 | 383 |
| 410 | 20231120 | 121700 | 7899028600 | 117100 | 116900 | 117100 | 116900 | 636 |
| 411 | 20231120 | 121600 | 7824608600 | 117000 | 117000 | 117000 | 116900 | 47 |
| 412 | 20231120 | 121500 | 7819112800 | 116900 | 117000 | 117000 | 116900 | 24 |
| 413 | 20231120 | 121400 | 7816307000 | 116900 | 117000 | 117000 | 116900 | 87 |
| 414 | 20231120 | 121300 | 7806135100 | 117000 | 116900 | 117000 | 116900 | 53 |
| 415 | 20231120 | 121200 | 7799937900 | 116900 | 117000 | 117000 | 116900 | 3 |
| 416 | 20231120 | 121100 | 7799587000 | 116900 | 117000 | 117000 | 116900 | 17 |
| 417 | 20231120 | 121000 | 7797599200 | 117000 | 117000 | 117000 | 116900 | 67 |
| 418 | 20231120 | 120900 | 7789765100 | 117000 | 116900 | 117000 | 116900 | 26 |
| 419 | 20231120 | 120800 | 7786724800 | 117000 | 117000 | 117000 | 116900 | 120 |
| 420 | 20231120 | 120700 | 7772689600 | 116900 | 116900 | 117000 | 116900 | 107 |
| 421 | 20231120 | 120600 | 7760174500 | 116900 | 117000 | 117000 | 116900 | 19 |
| 422 | 20231120 | 120500 | 7757952900 | 117000 | 117000 | 117000 | 116900 | 62 |
| 423 | 20231120 | 120400 | 7750703900 | 117000 | 116900 | 117000 | 116900 | 39 |
| 424 | 20231120 | 120300 | 7746143600 | 116900 | 117000 | 117000 | 116900 | 58 |
| 425 | 20231120 | 120200 | 7739361900 | 117000 | 117000 | 117000 | 116900 | 58 |
| 426 | 20231120 | 120100 | 7732576900 | 117100 | 116900 | 117100 | 116800 | 239 |
| 427 | 20231120 | 120000 | 7704618800 | 117000 | 117000 | 117000 | 116900 | 24 |
| 428 | 20231120 | 115900 | 7701812000 | 117000 | 117100 | 117100 | 117000 | 16 |
| 429 | 20231120 | 115800 | 7699939800 | 117100 | 117000 | 117100 | 116900 | 313 |
| 430 | 20231120 | 115700 | 7663307000 | 117000 | 116900 | 117000 | 116900 | 12 |
| 431 | 20231120 | 115600 | 7661904100 | 117000 | 117000 | 117100 | 117000 | 42 |
| 432 | 20231120 | 115500 | 7656989700 | 117000 | 117100 | 117100 | 117000 | 91 |
| 433 | 20231120 | 115400 | 7646341100 | 117000 | 117000 | 117100 | 117000 | 32 |
| 434 | 20231120 | 115300 | 7642596100 | 117100 | 116900 | 117100 | 116900 | 51 |
| 435 | 20231120 | 115200 | 7636630700 | 116900 | 117100 | 117100 | 116900 | 65 |
| 436 | 20231120 | 115100 | 7629024400 | 117000 | 117100 | 117100 | 117000 | 11 |
| 437 | 20231120 | 115000 | 7627737300 | 117100 | 117000 | 117100 | 116900 | 139 |
| 438 | 20231120 | 114900 | 7611474700 | 117000 | 116800 | 117000 | 116800 | 76 |
| 439 | 20231120 | 114800 | 7602586400 | 116800 | 116900 | 116900 | 116800 | 20 |
| 440 | 20231120 | 114700 | 7600250300 | 116900 | 116900 | 116900 | 116800 | 8 |
| 441 | 20231120 | 114600 | 7599315200 | 116900 | 117000 | 117000 | 116800 | 33 |
| 442 | 20231120 | 114500 | 7595458300 | 116900 | 116900 | 117000 | 116800 | 364 |
| 443 | 20231120 | 114400 | 7552895200 | 116900 | 116900 | 117000 | 116900 | 10 |
| 444 | 20231120 | 114300 | 7551726000 | 116900 | 117000 | 117000 | 116900 | 83 |
| 445 | 20231120 | 114200 | 7542019500 | 117000 | 116900 | 117000 | 116900 | 16 |
| 446 | 20231120 | 114100 | 7540149000 | 116900 | 117000 | 117000 | 116900 | 178 |
| 447 | 20231120 | 114000 | 7519330100 | 116900 | 116900 | 117000 | 116900 | 71 |
| 448 | 20231120 | 113900 | 7511029600 | 116900 | 116900 | 117000 | 116900 | 16 |
| 449 | 20231120 | 113800 | 7509159100 | 117000 | 116900 | 117000 | 116900 | 31 |
| 450 | 20231120 | 113700 | 7505534800 | 116900 | 117000 | 117000 | 116900 | 172 |
| 451 | 20231120 | 113600 | 7485418000 | 117000 | 116900 | 117000 | 116900 | 20 |
| 452 | 20231120 | 113500 | 7483079300 | 116800 | 116700 | 116900 | 116700 | 643 |
| 453 | 20231120 | 113400 | 7407941200 | 116700 | 116800 | 116800 | 116700 | 63 |
| 454 | 20231120 | 113300 | 7400587200 | 116700 | 116700 | 116800 | 116700 | 32 |
| 455 | 20231120 | 113200 | 7396852200 | 116700 | 116800 | 116800 | 116700 | 132 |
| 456 | 20231120 | 113100 | 7381438300 | 116700 | 116700 | 116800 | 116700 | 28 |
| 457 | 20231120 | 113000 | 7378170500 | 116700 | 116700 | 116800 | 116700 | 144 |
| 458 | 20231120 | 112900 | 7361354800 | 116700 | 116700 | 116800 | 116700 | 77 |
| 459 | 20231120 | 112800 | 7352368700 | 116800 | 116900 | 116900 | 116800 | 72 |
| 460 | 20231120 | 112700 | 7343958200 | 116900 | 116800 | 116900 | 116800 | 290 |
| 461 | 20231120 | 112600 | 7310085800 | 116800 | 116800 | 116800 | 116800 | 684 |
| 462 | 20231120 | 112500 | 7230194600 | 116800 | 116900 | 116900 | 116800 | 59 |
| 463 | 20231120 | 112400 | 7223302800 | 116800 | 116900 | 116900 | 116800 | 1082 |
| 464 | 20231120 | 112300 | 7096835400 | 116900 | 117000 | 117000 | 116900 | 49 |
| 465 | 20231120 | 112200 | 7091106800 | 116900 | 116900 | 116900 | 116900 | 68 |
| 466 | 20231120 | 112100 | 7083157600 | 117000 | 116900 | 117000 | 116900 | 109 |
| 467 | 20231120 | 112000 | 7070413200 | 116900 | 116900 | 117000 | 116900 | 42 |
| 468 | 20231120 | 111900 | 7065503100 | 116900 | 116900 | 117000 | 116900 | 49 |
| 469 | 20231120 | 111800 | 7059774500 | 117000 | 116900 | 117000 | 116900 | 39 |
| 470 | 20231120 | 111700 | 7055215000 | 116900 | 117000 | 117000 | 116900 | 109 |
| 471 | 20231120 | 111600 | 7042470000 | 116900 | 116800 | 117000 | 116800 | 520 |
| 472 | 20231120 | 111500 | 6981682400 | 116800 | 116800 | 116900 | 116800 | 61 |
| 473 | 20231120 | 111400 | 6974557000 | 116800 | 116900 | 116900 | 116800 | 158 |
| 474 | 20231120 | 111300 | 6956100000 | 116800 | 116900 | 116900 | 116800 | 256 |
| 475 | 20231120 | 111200 | 6926183600 | 116900 | 116800 | 116900 | 116800 | 55 |
| 476 | 20231120 | 111100 | 6919758100 | 116800 | 116800 | 116900 | 116800 | 92 |
| 477 | 20231120 | 111000 | 6909012400 | 116800 | 116900 | 116900 | 116800 | 62 |
| 478 | 20231120 | 110900 | 6901770300 | 116800 | 116900 | 116900 | 116800 | 85 |
| 479 | 20231120 | 110800 | 6891841800 | 116800 | 116900 | 116900 | 116800 | 97 |
| 480 | 20231120 | 110700 | 6880511500 | 116900 | 116900 | 116900 | 116800 | 419 |
| 481 | 20231120 | 110600 | 6831535100 | 116800 | 116900 | 116900 | 116800 | 53 |
| 482 | 20231120 | 110500 | 6825343900 | 116800 | 116700 | 116900 | 116700 | 1005 |
| 483 | 20231120 | 110400 | 6707953400 | 116600 | 116600 | 116700 | 116600 | 287 |
| 484 | 20231120 | 110300 | 6674471100 | 116600 | 116600 | 116700 | 116600 | 337 |
| 485 | 20231120 | 110200 | 6635174900 | 116500 | 116400 | 116600 | 116400 | 48 |
| 486 | 20231120 | 110100 | 6629581700 | 116400 | 116500 | 116700 | 116400 | 1093 |
| 487 | 20231120 | 110000 | 6502198200 | 116400 | 116500 | 116600 | 116400 | 884 |
| 488 | 20231120 | 105900 | 6399160000 | 116500 | 116400 | 116600 | 116400 | 395 |
| 489 | 20231120 | 105800 | 6353148100 | 116400 | 116500 | 116500 | 116400 | 69 |
| 490 | 20231120 | 105700 | 6345115800 | 116400 | 116400 | 116600 | 116400 | 187 |
| 491 | 20231120 | 105600 | 6323334800 | 116400 | 116500 | 116600 | 116400 | 179 |
| 492 | 20231120 | 105500 | 6302486300 | 116500 | 116500 | 116600 | 116500 | 374 |
| 493 | 20231120 | 105400 | 6258883400 | 116600 | 116400 | 116600 | 116300 | 196 |
| 494 | 20231120 | 105300 | 6236044400 | 116400 | 116500 | 116600 | 116400 | 300 |
| 495 | 20231120 | 105200 | 6201079800 | 116600 | 116500 | 116600 | 116400 | 505 |
| 496 | 20231120 | 105100 | 6142222600 | 116400 | 116500 | 116500 | 116400 | 198 |
| 497 | 20231120 | 105000 | 6119173000 | 116400 | 116400 | 116500 | 116400 | 53 |
| 498 | 20231120 | 104900 | 6113003400 | 116400 | 116300 | 116500 | 116300 | 161 |
| 499 | 20231120 | 104800 | 6094263800 | 116300 | 116300 | 116400 | 116300 | 81 |
| 500 | 20231120 | 104700 | 6084837000 | 116300 | 116300 | 116300 | 116200 | 181 |
| 501 | 20231120 | 104600 | 6063800400 | 116200 | 116200 | 116400 | 116200 | 512 |
| 502 | 20231120 | 104500 | 6004253500 | 116200 | 116200 | 116300 | 116200 | 228 |
| 503 | 20231120 | 104400 | 5977757700 | 116200 | 116300 | 116300 | 116200 | 1000 |
| 504 | 20231120 | 104300 | 5861547100 | 116300 | 116300 | 116400 | 116200 | 792 |
| 505 | 20231120 | 104200 | 5769453600 | 116200 | 116300 | 116300 | 116200 | 282 |
| 506 | 20231120 | 104100 | 5736663900 | 116200 | 116400 | 116400 | 116200 | 809 |
| 507 | 20231120 | 104000 | 5642558800 | 116400 | 116500 | 116600 | 116300 | 1489 |
| 508 | 20231120 | 103900 | 5469238800 | 116500 | 116600 | 116600 | 116500 | 87 |
| 509 | 20231120 | 103800 | 5459102400 | 116500 | 116500 | 116600 | 116500 | 190 |
| 510 | 20231120 | 103700 | 5436958200 | 116500 | 116500 | 116600 | 116500 | 1696 |
| 511 | 20231120 | 103600 | 5239357800 | 116500 | 116600 | 116700 | 116500 | 155 |
| 512 | 20231120 | 103500 | 5221286000 | 116600 | 116700 | 116700 | 116500 | 1799 |
| 513 | 20231120 | 103400 | 5011538100 | 116700 | 116700 | 116800 | 116600 | 332 |
| 514 | 20231120 | 103300 | 4972784400 | 116700 | 116800 | 116800 | 116600 | 391 |
| 515 | 20231120 | 103200 | 4927156700 | 116600 | 116700 | 117000 | 116600 | 1123 |
| 516 | 20231120 | 103100 | 4796063100 | 116700 | 116700 | 116800 | 116600 | 185 |
| 517 | 20231120 | 103000 | 4774480600 | 116700 | 116700 | 116800 | 116600 | 291 |
| 518 | 20231120 | 102900 | 4740516300 | 116700 | 116600 | 116700 | 116600 | 117 |
| 519 | 20231120 | 102800 | 4726869800 | 116600 | 116600 | 116700 | 116600 | 216 |
| 520 | 20231120 | 102700 | 4701683500 | 116700 | 116700 | 116800 | 116600 | 374 |
| 521 | 20231120 | 102600 | 4658042200 | 116700 | 116700 | 116700 | 116600 | 2328 |
| 522 | 20231120 | 102500 | 4386422300 | 116700 | 116800 | 116800 | 116700 | 155 |
| 523 | 20231120 | 102400 | 4368321000 | 116800 | 116900 | 116900 | 116800 | 280 |
| 524 | 20231120 | 102300 | 4335616900 | 116700 | 116700 | 116800 | 116700 | 219 |
| 525 | 20231120 | 102200 | 4310055200 | 116700 | 116700 | 117000 | 116700 | 335 |
| 526 | 20231120 | 102100 | 4270937500 | 116800 | 116800 | 116800 | 116700 | 383 |
| 527 | 20231120 | 102000 | 4226227800 | 116700 | 116900 | 116900 | 116700 | 729 |
| 528 | 20231120 | 101900 | 4141069700 | 116900 | 117000 | 117100 | 116900 | 48 |
| 529 | 20231120 | 101800 | 4135454600 | 117000 | 116900 | 117200 | 116900 | 249 |
| 530 | 20231120 | 101700 | 4106298600 | 116900 | 117000 | 117200 | 116900 | 94 |
| 531 | 20231120 | 101600 | 4095309000 | 117000 | 116900 | 117100 | 116900 | 236 |
| 532 | 20231120 | 101500 | 4067688300 | 117000 | 116900 | 117000 | 116900 | 17 |
| 533 | 20231120 | 101400 | 4065699600 | 116900 | 116900 | 117100 | 116800 | 411 |
| 534 | 20231120 | 101300 | 4017608700 | 116800 | 116800 | 116900 | 116800 | 190 |
| 535 | 20231120 | 101200 | 3995416500 | 116900 | 116900 | 117100 | 116800 | 1182 |
| 536 | 20231120 | 101100 | 3857265400 | 116900 | 116900 | 116900 | 116900 | 37 |
| 537 | 20231120 | 101000 | 3852940100 | 116900 | 116900 | 117000 | 116900 | 47 |
| 538 | 20231120 | 100900 | 3847445500 | 116900 | 117000 | 117000 | 116900 | 21 |
| 539 | 20231120 | 100800 | 3844990000 | 117000 | 117000 | 117100 | 116900 | 251 |
| 540 | 20231120 | 100700 | 3815623100 | 117000 | 117000 | 117000 | 117000 | 4 |
| 541 | 20231120 | 100600 | 3815155100 | 116900 | 117000 | 117000 | 116900 | 64 |
| 542 | 20231120 | 100500 | 3807673400 | 116900 | 116900 | 117100 | 116900 | 338 |
| 543 | 20231120 | 100400 | 3768129900 | 117000 | 116900 | 117000 | 116900 | 21 |
| 544 | 20231120 | 100300 | 3765673700 | 116900 | 116700 | 116900 | 116700 | 19 |
| 545 | 20231120 | 100200 | 3763453400 | 116700 | 116800 | 117000 | 116700 | 618 |
| 546 | 20231120 | 100100 | 3691212900 | 116900 | 116800 | 116900 | 116800 | 498 |
| 547 | 20231120 | 100000 | 3633023100 | 116800 | 117000 | 117000 | 116800 | 28 |
| 548 | 20231120 | 095900 | 3629750300 | 116800 | 116800 | 116800 | 116800 | 169 |
| 549 | 20231120 | 095800 | 3610011100 | 116900 | 116800 | 116900 | 116800 | 22 |
| 550 | 20231120 | 095700 | 3607440900 | 116800 | 116800 | 117000 | 116700 | 998 |
| 551 | 20231120 | 095600 | 3490911100 | 116900 | 116900 | 117000 | 116700 | 1777 |
| 552 | 20231120 | 095500 | 3283276000 | 116900 | 117000 | 117000 | 116900 | 264 |
| 553 | 20231120 | 095400 | 3252396400 | 116900 | 116900 | 116900 | 116900 | 194 |
| 554 | 20231120 | 095300 | 3229717800 | 116900 | 116900 | 117000 | 116900 | 44 |
| 555 | 20231120 | 095200 | 3224572700 | 116900 | 116900 | 117100 | 116900 | 511 |
| 556 | 20231120 | 095100 | 3164777600 | 116900 | 116900 | 116900 | 116900 | 39 |
| 557 | 20231120 | 095000 | 3160218500 | 116900 | 116900 | 117000 | 116800 | 1194 |
| 558 | 20231120 | 094900 | 3020633500 | 116900 | 116800 | 116900 | 116800 | 46 |
| 559 | 20231120 | 094800 | 3015259800 | 116900 | 116900 | 117000 | 116800 | 393 |
| 560 | 20231120 | 094700 | 2969318000 | 116800 | 116800 | 116900 | 116800 | 56 |
| 561 | 20231120 | 094600 | 2962776500 | 116800 | 116800 | 116800 | 116800 | 79 |
| 562 | 20231120 | 094500 | 2953549300 | 116700 | 116700 | 116900 | 116700 | 518 |
| 563 | 20231120 | 094400 | 2893092300 | 116800 | 116800 | 117100 | 116800 | 417 |
| 564 | 20231120 | 094300 | 2844353100 | 117100 | 117000 | 117100 | 116700 | 167 |
| 565 | 20231120 | 094200 | 2824842900 | 117000 | 116800 | 117100 | 116700 | 2723 |
| 566 | 20231120 | 094100 | 2506767000 | 116900 | 116800 | 116900 | 116800 | 1305 |
| 567 | 20231120 | 094000 | 2354225600 | 116800 | 117100 | 117100 | 116800 | 1229 |
| 568 | 20231120 | 093900 | 2210575000 | 117000 | 117000 | 117000 | 116900 | 426 |
| 569 | 20231120 | 093800 | 2160739100 | 117000 | 117000 | 117100 | 116900 | 274 |
| 570 | 20231120 | 093700 | 2128683800 | 117100 | 117000 | 117100 | 116900 | 50 |
| 571 | 20231120 | 093600 | 2122833800 | 117000 | 117100 | 117200 | 116900 | 510 |
| 572 | 20231120 | 093500 | 2063144000 | 117100 | 117100 | 117200 | 117000 | 156 |
| 573 | 20231120 | 093400 | 2044879600 | 117200 | 117100 | 117200 | 117100 | 117 |
| 574 | 20231120 | 093300 | 2031176200 | 117100 | 117200 | 117200 | 117000 | 76 |
| 575 | 20231120 | 093200 | 2022271400 | 117000 | 117000 | 117200 | 117000 | 127 |
| 576 | 20231120 | 093100 | 2007411200 | 117200 | 117200 | 117200 | 117000 | 856 |
| 577 | 20231120 | 093000 | 1907197400 | 117200 | 117400 | 117400 | 117200 | 148 |
| 578 | 20231120 | 092900 | 1889842800 | 117400 | 117200 | 117400 | 117200 | 304 |
| 579 | 20231120 | 092800 | 1854180800 | 117300 | 117200 | 117300 | 117200 | 197 |
| 580 | 20231120 | 092700 | 1831073400 | 117200 | 117100 | 117200 | 117000 | 148 |
| 581 | 20231120 | 092600 | 1813749300 | 117300 | 117300 | 117400 | 117100 | 46 |
| 582 | 20231120 | 092500 | 1808356800 | 117400 | 117100 | 117400 | 117100 | 522 |
| 583 | 20231120 | 092400 | 1747126000 | 117100 | 117000 | 117100 | 117000 | 23 |
| 584 | 20231120 | 092300 | 1744434100 | 117000 | 117200 | 117200 | 117000 | 49 |
| 585 | 20231120 | 092200 | 1738697500 | 117300 | 117100 | 117300 | 117100 | 531 |
| 586 | 20231120 | 092100 | 1676425300 | 117100 | 117100 | 117300 | 117000 | 548 |
| 587 | 20231120 | 092000 | 1612279100 | 117100 | 117100 | 117400 | 117100 | 142 |
| 588 | 20231120 | 091900 | 1595638600 | 117000 | 117400 | 117400 | 117000 | 36 |
| 589 | 20231120 | 091800 | 1591425000 | 117400 | 117400 | 117400 | 117000 | 45 |
| 590 | 20231120 | 091700 | 1586152800 | 117000 | 117300 | 117300 | 116900 | 639 |
| 591 | 20231120 | 091600 | 1511371800 | 117000 | 117300 | 117300 | 117000 | 104 |
| 592 | 20231120 | 091500 | 1499182000 | 117400 | 117000 | 117400 | 116900 | 980 |
| 593 | 20231120 | 091400 | 1384443000 | 117000 | 117100 | 117200 | 116800 | 215 |
| 594 | 20231120 | 091300 | 1359305200 | 117100 | 117000 | 117100 | 116900 | 1793 |
| 595 | 20231120 | 091200 | 1149604400 | 117000 | 117200 | 117200 | 117000 | 133 |
| 596 | 20231120 | 091100 | 1134028200 | 117300 | 117300 | 117300 | 117200 | 242 |
| 597 | 20231120 | 091000 | 1105665300 | 117200 | 117200 | 117400 | 117200 | 233 |
| 598 | 20231120 | 090900 | 1078351600 | 117200 | 117100 | 117200 | 117000 | 137 |
| 599 | 20231120 | 090800 | 1062317400 | 117200 | 117400 | 117400 | 117100 | 219 |
| 600 | 20231120 | 090700 | 1036651400 | 117400 | 117300 | 117400 | 117100 | 40 |
| 601 | 20231120 | 090600 | 1031960200 | 117300 | 117400 | 117400 | 117200 | 550 |
| 602 | 20231120 | 090500 | 967471100 | 117200 | 117200 | 117500 | 116800 | 5330 |
| 603 | 20231120 | 090400 | 343724000 | 117300 | 117500 | 117600 | 117200 | 582 |
| 604 | 20231120 | 090300 | 275348400 | 117400 | 117400 | 117500 | 117400 | 63 |
| 605 | 20231120 | 090200 | 267951100 | 117500 | 117800 | 117800 | 117500 | 382 |
| 606 | 20231120 | 090100 | 223000900 | 117800 | 117700 | 117900 | 117700 | 155 |
| 607 | 20231120 | 090000 | 204728300 | 117900 | 118100 | 118200 | 117600 | 1733 |