33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 191100 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 22448 |
| 3 | 20231120 | 191000 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 4 | 20231120 | 190900 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 5 | 20231120 | 190800 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 6 | 20231120 | 190700 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 7 | 20231120 | 190600 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 8 | 20231120 | 190500 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 9 | 20231120 | 190400 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 10 | 20231120 | 190300 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 11 | 20231120 | 190200 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 12 | 20231120 | 190100 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 13 | 20231120 | 190000 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 14 | 20231120 | 185900 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 15 | 20231120 | 185800 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 16 | 20231120 | 185700 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 17 | 20231120 | 185600 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 18 | 20231120 | 185500 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 19 | 20231120 | 185400 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 20 | 20231120 | 185300 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 21 | 20231120 | 185200 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 22 | 20231120 | 185100 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 23 | 20231120 | 185000 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 24 | 20231120 | 184900 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 25 | 20231120 | 184800 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 26 | 20231120 | 184700 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 27 | 20231120 | 184600 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 28 | 20231120 | 184500 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 29 | 20231120 | 184400 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 30 | 20231120 | 184300 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 31 | 20231120 | 184200 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 32 | 20231120 | 184100 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 22448 |
| 33 | 20231120 | 184000 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 34 | 20231120 | 183900 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 35 | 20231120 | 183800 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 36 | 20231120 | 183700 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 37 | 20231120 | 183600 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 38 | 20231120 | 183500 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 39 | 20231120 | 183400 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 40 | 20231120 | 183300 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 41 | 20231120 | 183200 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 42 | 20231120 | 183100 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 43 | 20231120 | 183000 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 44 | 20231120 | 182900 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 45 | 20231120 | 182800 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 46 | 20231120 | 182700 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 47 | 20231120 | 182600 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 48 | 20231120 | 182500 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 49 | 20231120 | 182400 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 50 | 20231120 | 182300 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 51 | 20231120 | 182200 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 52 | 20231120 | 182100 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 53 | 20231120 | 182000 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 54 | 20231120 | 181900 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 55 | 20231120 | 181800 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 56 | 20231120 | 181700 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 57 | 20231120 | 181600 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 58 | 20231120 | 181500 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 59 | 20231120 | 181400 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 60 | 20231120 | 181300 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 61 | 20231120 | 181200 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 62 | 20231120 | 181100 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 22448 |
| 63 | 20231120 | 181000 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 64 | 20231120 | 180900 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 65 | 20231120 | 180800 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 66 | 20231120 | 180700 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 67 | 20231120 | 180600 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 68 | 20231120 | 180500 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 69 | 20231120 | 180400 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 70 | 20231120 | 180300 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 71 | 20231120 | 180200 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 72 | 20231120 | 180100 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 73 | 20231120 | 180000 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 74 | 20231120 | 175900 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 75 | 20231120 | 175800 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 76 | 20231120 | 175700 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 77 | 20231120 | 175600 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 78 | 20231120 | 175500 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 79 | 20231120 | 175400 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 80 | 20231120 | 175300 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 81 | 20231120 | 175200 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 82 | 20231120 | 175100 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 83 | 20231120 | 175000 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 84 | 20231120 | 174900 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 85 | 20231120 | 174800 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 86 | 20231120 | 174700 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 87 | 20231120 | 174600 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 88 | 20231120 | 174500 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 89 | 20231120 | 174400 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 90 | 20231120 | 174300 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 91 | 20231120 | 174200 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 92 | 20231120 | 174100 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 22448 |
| 93 | 20231120 | 174000 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 94 | 20231120 | 173900 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 95 | 20231120 | 173800 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 96 | 20231120 | 173700 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 97 | 20231120 | 173600 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 98 | 20231120 | 173500 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 99 | 20231120 | 173400 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 100 | 20231120 | 173300 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 101 | 20231120 | 173200 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 102 | 20231120 | 173100 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 103 | 20231120 | 173000 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 104 | 20231120 | 172900 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 105 | 20231120 | 172800 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 106 | 20231120 | 172700 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 107 | 20231120 | 172600 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 108 | 20231120 | 172500 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 109 | 20231120 | 172400 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 110 | 20231120 | 172300 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 111 | 20231120 | 172200 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 112 | 20231120 | 172100 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 113 | 20231120 | 172000 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 114 | 20231120 | 171900 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 115 | 20231120 | 171800 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 116 | 20231120 | 171700 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 117 | 20231120 | 171600 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 118 | 20231120 | 171500 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 119 | 20231120 | 171400 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 120 | 20231120 | 171300 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 121 | 20231120 | 171200 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 122 | 20231120 | 171100 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 22448 |
| 123 | 20231120 | 171000 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 124 | 20231120 | 170900 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 125 | 20231120 | 170800 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 126 | 20231120 | 170700 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 127 | 20231120 | 170600 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 128 | 20231120 | 170500 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 129 | 20231120 | 170400 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 130 | 20231120 | 170300 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 131 | 20231120 | 170200 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 132 | 20231120 | 170100 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 133 | 20231120 | 170000 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 134 | 20231120 | 165900 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 135 | 20231120 | 165800 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 136 | 20231120 | 165700 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 137 | 20231120 | 165600 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 138 | 20231120 | 165500 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 139 | 20231120 | 165400 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 140 | 20231120 | 165300 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 141 | 20231120 | 165200 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 142 | 20231120 | 165100 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 143 | 20231120 | 165000 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 144 | 20231120 | 164900 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 145 | 20231120 | 164800 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 146 | 20231120 | 164700 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 147 | 20231120 | 164600 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 148 | 20231120 | 164500 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 149 | 20231120 | 164400 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 150 | 20231120 | 164300 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 151 | 20231120 | 164200 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 152 | 20231120 | 164100 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 22448 |
| 153 | 20231120 | 164000 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 154 | 20231120 | 163900 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 155 | 20231120 | 163800 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 156 | 20231120 | 163700 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 157 | 20231120 | 163600 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 158 | 20231120 | 163500 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 159 | 20231120 | 163400 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 160 | 20231120 | 163300 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 161 | 20231120 | 163200 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 162 | 20231120 | 163100 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 163 | 20231120 | 163000 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 164 | 20231120 | 162900 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 165 | 20231120 | 162800 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 166 | 20231120 | 162700 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 167 | 20231120 | 162600 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 168 | 20231120 | 162500 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 169 | 20231120 | 162400 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 170 | 20231120 | 162300 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 171 | 20231120 | 162200 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 172 | 20231120 | 162100 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 173 | 20231120 | 162000 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 174 | 20231120 | 161900 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 175 | 20231120 | 161800 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 176 | 20231120 | 161700 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 177 | 20231120 | 161600 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 178 | 20231120 | 161500 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 179 | 20231120 | 161400 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 180 | 20231120 | 161300 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 181 | 20231120 | 161200 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 182 | 20231120 | 161100 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 22448 |
| 183 | 20231120 | 161000 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 184 | 20231120 | 160900 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 185 | 20231120 | 160800 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 186 | 20231120 | 160700 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 187 | 20231120 | 160600 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 188 | 20231120 | 160500 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 189 | 20231120 | 160400 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 190 | 20231120 | 160300 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 191 | 20231120 | 160200 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 192 | 20231120 | 160100 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 193 | 20231120 | 160000 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 194 | 20231120 | 155900 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 195 | 20231120 | 155800 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 196 | 20231120 | 155700 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 197 | 20231120 | 155600 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 198 | 20231120 | 155500 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 199 | 20231120 | 155400 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 200 | 20231120 | 155300 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 201 | 20231120 | 155200 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 202 | 20231120 | 155100 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 203 | 20231120 | 155000 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 204 | 20231120 | 154900 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 205 | 20231120 | 154800 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 206 | 20231120 | 154700 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 207 | 20231120 | 154600 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 208 | 20231120 | 154500 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 209 | 20231120 | 154400 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 210 | 20231120 | 154300 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 211 | 20231120 | 154200 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 212 | 20231120 | 154100 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 22448 |
| 213 | 20231120 | 154000 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 214 | 20231120 | 153900 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 215 | 20231120 | 153800 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 216 | 20231120 | 153700 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 217 | 20231120 | 153600 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 218 | 20231120 | 153500 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 219 | 20231120 | 153400 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 220 | 20231120 | 153300 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 221 | 20231120 | 153200 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 222 | 20231120 | 153100 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 0 |
| 223 | 20231120 | 153000 | 88710354200 | 92400 | 92400 | 92400 | 92400 | 22448 |
| 224 | 20231120 | 152900 | 86636159000 | 92500 | 92500 | 92500 | 92500 | 0 |
| 225 | 20231120 | 152800 | 86636159000 | 92500 | 92500 | 92500 | 92500 | 0 |
| 226 | 20231120 | 152700 | 86636159000 | 92500 | 92500 | 92500 | 92500 | 0 |
| 227 | 20231120 | 152600 | 86636159000 | 92500 | 92500 | 92500 | 92500 | 0 |
| 228 | 20231120 | 152500 | 86636159000 | 92500 | 92500 | 92500 | 92500 | 0 |
| 229 | 20231120 | 152400 | 86636159000 | 92500 | 92500 | 92500 | 92500 | 0 |
| 230 | 20231120 | 152300 | 86636159000 | 92500 | 92500 | 92500 | 92500 | 0 |
| 231 | 20231120 | 152200 | 86636159000 | 92500 | 92500 | 92500 | 92500 | 0 |
| 232 | 20231120 | 152100 | 86636159000 | 92500 | 92500 | 92500 | 92500 | 0 |
| 233 | 20231120 | 152000 | 86636159000 | 92500 | 92500 | 92500 | 92500 | 0 |
| 234 | 20231120 | 151900 | 86636159000 | 92500 | 92600 | 92700 | 92300 | 11694 |
| 235 | 20231120 | 151800 | 85554789400 | 92500 | 92700 | 92800 | 92500 | 2138 |
| 236 | 20231120 | 151700 | 85356736400 | 92700 | 92800 | 92900 | 92500 | 9322 |
| 237 | 20231120 | 151600 | 84493468100 | 92800 | 92700 | 92900 | 92600 | 4179 |
| 238 | 20231120 | 151500 | 84105848200 | 92700 | 92700 | 92800 | 92600 | 594 |
| 239 | 20231120 | 151400 | 84050760700 | 92700 | 92700 | 92800 | 92600 | 1071 |
| 240 | 20231120 | 151300 | 83951489800 | 92700 | 92600 | 92800 | 92600 | 1796 |
| 241 | 20231120 | 151200 | 83785065800 | 92600 | 92700 | 92800 | 92500 | 2484 |
| 242 | 20231120 | 151100 | 83555010900 | 92800 | 92800 | 92800 | 92700 | 2167 |
| 243 | 20231120 | 151000 | 83354089100 | 92800 | 93000 | 93000 | 92700 | 2938 |
| 244 | 20231120 | 150900 | 83081329700 | 92900 | 93000 | 93000 | 92900 | 580 |
| 245 | 20231120 | 150800 | 83027414800 | 92900 | 93000 | 93000 | 92900 | 610 |
| 246 | 20231120 | 150700 | 82970702300 | 93000 | 92900 | 93000 | 92900 | 538 |
| 247 | 20231120 | 150600 | 82920715600 | 92900 | 93000 | 93000 | 92900 | 1128 |
| 248 | 20231120 | 150500 | 82815863200 | 92900 | 92900 | 93000 | 92800 | 1754 |
| 249 | 20231120 | 150400 | 82652866900 | 92900 | 92900 | 93000 | 92800 | 1135 |
| 250 | 20231120 | 150300 | 82547406800 | 93000 | 92900 | 93000 | 92800 | 677 |
| 251 | 20231120 | 150200 | 82484495900 | 92900 | 92800 | 92900 | 92700 | 533 |
| 252 | 20231120 | 150100 | 82435001000 | 92900 | 92900 | 92900 | 92700 | 809 |
| 253 | 20231120 | 150000 | 82359892300 | 92900 | 92600 | 92900 | 92500 | 3121 |
| 254 | 20231120 | 145900 | 82070651400 | 92600 | 92500 | 92600 | 92500 | 699 |
| 255 | 20231120 | 145800 | 82005952000 | 92500 | 92400 | 92600 | 92400 | 964 |
| 256 | 20231120 | 145700 | 81916775700 | 92500 | 92400 | 92600 | 92400 | 2853 |
| 257 | 20231120 | 145600 | 81653082600 | 92400 | 92600 | 92600 | 92400 | 6994 |
| 258 | 20231120 | 145500 | 81006001500 | 92600 | 92600 | 92700 | 92500 | 3056 |
| 259 | 20231120 | 145400 | 80722986500 | 92700 | 92700 | 92700 | 92600 | 768 |
| 260 | 20231120 | 145300 | 80651834900 | 92700 | 92800 | 92800 | 92700 | 1885 |
| 261 | 20231120 | 145200 | 80477054300 | 92800 | 92900 | 92900 | 92700 | 636 |
| 262 | 20231120 | 145100 | 80418023900 | 92900 | 92800 | 92900 | 92700 | 238 |
| 263 | 20231120 | 145000 | 80395943900 | 92800 | 92900 | 92900 | 92700 | 1672 |
| 264 | 20231120 | 144900 | 80240756900 | 92800 | 93000 | 93000 | 92600 | 1729 |
| 265 | 20231120 | 144800 | 80080346400 | 93000 | 92600 | 93000 | 92600 | 4574 |
| 266 | 20231120 | 144700 | 79655621700 | 92600 | 92800 | 92800 | 92600 | 1488 |
| 267 | 20231120 | 144600 | 79517677900 | 92800 | 92900 | 92900 | 92700 | 505 |
| 268 | 20231120 | 144500 | 79470818800 | 92900 | 93000 | 93000 | 92700 | 933 |
| 269 | 20231120 | 144400 | 79384199400 | 92900 | 92800 | 93100 | 92800 | 1979 |
| 270 | 20231120 | 144300 | 79200259900 | 92800 | 92900 | 92900 | 92600 | 3857 |
| 271 | 20231120 | 144200 | 78842631300 | 92800 | 92900 | 92900 | 92700 | 3301 |
| 272 | 20231120 | 144100 | 78536363200 | 92900 | 92900 | 92900 | 92800 | 878 |
| 273 | 20231120 | 144000 | 78454877800 | 92900 | 93000 | 93000 | 92800 | 755 |
| 274 | 20231120 | 143900 | 78384735800 | 93000 | 93100 | 93100 | 92900 | 714 |
| 275 | 20231120 | 143800 | 78318306700 | 93100 | 93100 | 93100 | 93000 | 851 |
| 276 | 20231120 | 143700 | 78239099400 | 93000 | 92900 | 93100 | 92900 | 1085 |
| 277 | 20231120 | 143600 | 78138189500 | 92900 | 93000 | 93000 | 92900 | 138 |
| 278 | 20231120 | 143500 | 78125366200 | 92900 | 93000 | 93000 | 92900 | 1425 |
| 279 | 20231120 | 143400 | 77992946300 | 93000 | 93000 | 93000 | 92900 | 298 |
| 280 | 20231120 | 143300 | 77965257700 | 93000 | 93100 | 93100 | 92900 | 552 |
| 281 | 20231120 | 143200 | 77913925600 | 93000 | 93000 | 93100 | 92900 | 1530 |
| 282 | 20231120 | 143100 | 77771639600 | 93000 | 93100 | 93100 | 92900 | 1239 |
| 283 | 20231120 | 143000 | 77656429600 | 93000 | 93100 | 93200 | 93000 | 1327 |
| 284 | 20231120 | 142900 | 77532984800 | 93100 | 93100 | 93200 | 93000 | 592 |
| 285 | 20231120 | 142800 | 77477897200 | 93000 | 93200 | 93300 | 93000 | 374 |
| 286 | 20231120 | 142700 | 77443046800 | 92900 | 93000 | 93200 | 92900 | 2098 |
| 287 | 20231120 | 142600 | 77247992000 | 93100 | 93100 | 93200 | 93000 | 1017 |
| 288 | 20231120 | 142500 | 77153338800 | 93000 | 93300 | 93300 | 93000 | 3063 |
| 289 | 20231120 | 142400 | 76868184200 | 93200 | 93300 | 93300 | 93200 | 1429 |
| 290 | 20231120 | 142300 | 76734972000 | 93300 | 93400 | 93500 | 93200 | 253 |
| 291 | 20231120 | 142200 | 76711358600 | 93400 | 93300 | 93400 | 93300 | 690 |
| 292 | 20231120 | 142100 | 76646919100 | 93300 | 93400 | 93400 | 93200 | 725 |
| 293 | 20231120 | 142000 | 76579280200 | 93400 | 93300 | 93500 | 93300 | 240 |
| 294 | 20231120 | 141900 | 76556870200 | 93300 | 93400 | 93400 | 93300 | 1859 |
| 295 | 20231120 | 141800 | 76383350900 | 93400 | 93300 | 93400 | 93300 | 402 |
| 296 | 20231120 | 141700 | 76345808200 | 93400 | 93400 | 93500 | 93300 | 1338 |
| 297 | 20231120 | 141600 | 76220860300 | 93400 | 93300 | 93400 | 93200 | 305 |
| 298 | 20231120 | 141500 | 76192404000 | 93300 | 93300 | 93300 | 93200 | 480 |
| 299 | 20231120 | 141400 | 76147623800 | 93200 | 93300 | 93300 | 93200 | 710 |
| 300 | 20231120 | 141300 | 76081392800 | 93200 | 93200 | 93300 | 93100 | 805 |
| 301 | 20231120 | 141200 | 76006367500 | 93300 | 93300 | 93400 | 93200 | 850 |
| 302 | 20231120 | 141100 | 75927070400 | 93200 | 93100 | 93300 | 93100 | 344 |
| 303 | 20231120 | 141000 | 75895018900 | 93100 | 92900 | 93200 | 92800 | 1473 |
| 304 | 20231120 | 140900 | 75757990800 | 92800 | 92900 | 93000 | 92800 | 1156 |
| 305 | 20231120 | 140800 | 75650675400 | 92900 | 92900 | 93000 | 92800 | 1095 |
| 306 | 20231120 | 140700 | 75548945900 | 92900 | 93000 | 93100 | 92700 | 8637 |
| 307 | 20231120 | 140600 | 74746526100 | 93100 | 93100 | 93100 | 93000 | 536 |
| 308 | 20231120 | 140500 | 74696637000 | 93100 | 93100 | 93200 | 93000 | 1717 |
| 309 | 20231120 | 140400 | 74536803300 | 93200 | 93100 | 93200 | 93100 | 2080 |
| 310 | 20231120 | 140300 | 74343117400 | 93100 | 93200 | 93200 | 93100 | 774 |
| 311 | 20231120 | 140200 | 74271012600 | 93200 | 93100 | 93200 | 93100 | 665 |
| 312 | 20231120 | 140100 | 74209081900 | 93200 | 93300 | 93400 | 93200 | 5848 |
| 313 | 20231120 | 140000 | 73663749800 | 93400 | 93400 | 93400 | 93300 | 447 |
| 314 | 20231120 | 135900 | 73622015400 | 93400 | 93300 | 93400 | 93300 | 1629 |
| 315 | 20231120 | 135800 | 73469934500 | 93400 | 93500 | 93600 | 93300 | 4579 |
| 316 | 20231120 | 135700 | 73042161000 | 93500 | 93600 | 93600 | 93500 | 993 |
| 317 | 20231120 | 135600 | 72949277400 | 93600 | 93600 | 93600 | 93500 | 400 |
| 318 | 20231120 | 135500 | 72911850900 | 93500 | 93500 | 93600 | 93500 | 819 |
| 319 | 20231120 | 135400 | 72835241000 | 93600 | 93600 | 93700 | 93500 | 469 |
| 320 | 20231120 | 135300 | 72791346900 | 93500 | 93700 | 93700 | 93500 | 396 |
| 321 | 20231120 | 135200 | 72754286800 | 93700 | 93500 | 93700 | 93500 | 836 |
| 322 | 20231120 | 135100 | 72676032700 | 93600 | 93600 | 93700 | 93500 | 336 |
| 323 | 20231120 | 135000 | 72644585300 | 93600 | 93600 | 93600 | 93500 | 493 |
| 324 | 20231120 | 134900 | 72598445900 | 93600 | 93600 | 93600 | 93500 | 499 |
| 325 | 20231120 | 134800 | 72551766600 | 93600 | 93600 | 93600 | 93500 | 597 |
| 326 | 20231120 | 134700 | 72495896100 | 93600 | 93500 | 93700 | 93500 | 820 |
| 327 | 20231120 | 134600 | 72419148900 | 93600 | 93600 | 93600 | 93500 | 667 |
| 328 | 20231120 | 134500 | 72356721400 | 93500 | 93600 | 93600 | 93500 | 530 |
| 329 | 20231120 | 134400 | 72307117200 | 93500 | 93700 | 93700 | 93500 | 691 |
| 330 | 20231120 | 134300 | 72242426700 | 93700 | 93700 | 93700 | 93600 | 408 |
| 331 | 20231120 | 134200 | 72204206600 | 93700 | 93600 | 93700 | 93600 | 356 |
| 332 | 20231120 | 134100 | 72170863900 | 93700 | 93600 | 93700 | 93500 | 683 |
| 333 | 20231120 | 134000 | 72106928400 | 93600 | 93600 | 93600 | 93500 | 401 |
| 334 | 20231120 | 133900 | 72069398600 | 93600 | 93600 | 93600 | 93500 | 478 |
| 335 | 20231120 | 133800 | 72024666500 | 93600 | 93600 | 93600 | 93500 | 888 |
| 336 | 20231120 | 133700 | 71941564500 | 93600 | 93600 | 93600 | 93500 | 528 |
| 337 | 20231120 | 133600 | 71892151600 | 93600 | 93600 | 93600 | 93500 | 401 |
| 338 | 20231120 | 133500 | 71854624200 | 93600 | 93700 | 93700 | 93600 | 966 |
| 339 | 20231120 | 133400 | 71764194500 | 93600 | 93600 | 93700 | 93500 | 1228 |
| 340 | 20231120 | 133300 | 71649262500 | 93600 | 93600 | 93600 | 93500 | 412 |
| 341 | 20231120 | 133200 | 71610704500 | 93600 | 93700 | 93700 | 93500 | 2092 |
| 342 | 20231120 | 133100 | 71414891800 | 93700 | 93600 | 93700 | 93600 | 189 |
| 343 | 20231120 | 133000 | 71397189700 | 93600 | 93600 | 93700 | 93600 | 439 |
| 344 | 20231120 | 132900 | 71356061600 | 93700 | 93700 | 93800 | 93600 | 1799 |
| 345 | 20231120 | 132800 | 71187409800 | 93700 | 93800 | 93800 | 93700 | 1594 |
| 346 | 20231120 | 132700 | 71038016600 | 93800 | 93800 | 93800 | 93700 | 523 |
| 347 | 20231120 | 132600 | 70988979700 | 93800 | 93900 | 93900 | 93700 | 566 |
| 348 | 20231120 | 132500 | 70935886100 | 93900 | 93900 | 93900 | 93800 | 386 |
| 349 | 20231120 | 132400 | 70899642900 | 93900 | 93800 | 93900 | 93800 | 510 |
| 350 | 20231120 | 132300 | 70851802400 | 93800 | 93800 | 93900 | 93700 | 587 |
| 351 | 20231120 | 132200 | 70796743800 | 93900 | 93800 | 93900 | 93700 | 733 |
| 352 | 20231120 | 132100 | 70727971400 | 93800 | 93800 | 93900 | 93700 | 2164 |
| 353 | 20231120 | 132000 | 70524978700 | 93800 | 93800 | 93800 | 93700 | 357 |
| 354 | 20231120 | 131900 | 70491502800 | 93800 | 93700 | 93800 | 93700 | 1385 |
| 355 | 20231120 | 131800 | 70361594400 | 93700 | 93900 | 93900 | 93700 | 1005 |
| 356 | 20231120 | 131700 | 70267292700 | 93800 | 93900 | 93900 | 93800 | 398 |
| 357 | 20231120 | 131600 | 70229926300 | 93900 | 93800 | 93900 | 93700 | 1381 |
| 358 | 20231120 | 131500 | 70100386900 | 93800 | 93700 | 93800 | 93600 | 658 |
| 359 | 20231120 | 131400 | 70038715400 | 93700 | 93800 | 93800 | 93600 | 522 |
| 360 | 20231120 | 131300 | 69989810900 | 93700 | 93800 | 93800 | 93700 | 425 |
| 361 | 20231120 | 131200 | 69949983000 | 93800 | 93700 | 93800 | 93700 | 366 |
| 362 | 20231120 | 131100 | 69915656800 | 93700 | 93800 | 93800 | 93700 | 510 |
| 363 | 20231120 | 131000 | 69867827700 | 93800 | 93900 | 93900 | 93700 | 1374 |
| 364 | 20231120 | 130900 | 69738953800 | 93800 | 93800 | 93900 | 93800 | 416 |
| 365 | 20231120 | 130800 | 69699902300 | 93800 | 93900 | 93900 | 93800 | 317 |
| 366 | 20231120 | 130700 | 69670138700 | 93900 | 94000 | 94000 | 93900 | 919 |
| 367 | 20231120 | 130600 | 69583814100 | 94000 | 94100 | 94100 | 93900 | 158 |
| 368 | 20231120 | 130500 | 69568960500 | 94100 | 94100 | 94100 | 94000 | 729 |
| 369 | 20231120 | 130400 | 69500428400 | 94100 | 94200 | 94200 | 94000 | 1922 |
| 370 | 20231120 | 130300 | 69319566000 | 94200 | 94100 | 94200 | 94000 | 5723 |
| 371 | 20231120 | 130200 | 68780862100 | 94100 | 94100 | 94100 | 94000 | 2943 |
| 372 | 20231120 | 130100 | 68504143500 | 94100 | 93900 | 94100 | 93900 | 8234 |
| 373 | 20231120 | 130000 | 67730294200 | 93900 | 93900 | 94000 | 93900 | 2607 |
| 374 | 20231120 | 125900 | 67485469600 | 93900 | 93900 | 93900 | 93800 | 1076 |
| 375 | 20231120 | 125800 | 67384498700 | 93900 | 93800 | 93900 | 93700 | 1253 |
| 376 | 20231120 | 125700 | 67266957600 | 93800 | 93800 | 93800 | 93700 | 247 |
| 377 | 20231120 | 125600 | 67243797200 | 93700 | 93800 | 93800 | 93700 | 326 |
| 378 | 20231120 | 125500 | 67213222600 | 93800 | 93700 | 93800 | 93700 | 56 |
| 379 | 20231120 | 125400 | 67207973500 | 93700 | 93800 | 93800 | 93600 | 443 |
| 380 | 20231120 | 125300 | 67166457400 | 93700 | 93800 | 93800 | 93700 | 1542 |
| 381 | 20231120 | 125200 | 67021935400 | 93800 | 93800 | 93800 | 93700 | 566 |
| 382 | 20231120 | 125100 | 66968848600 | 93800 | 93600 | 93800 | 93500 | 4478 |
| 383 | 20231120 | 125000 | 66549448500 | 93600 | 93600 | 93600 | 93500 | 107 |
| 384 | 20231120 | 124900 | 66539441200 | 93600 | 93500 | 93600 | 93500 | 420 |
| 385 | 20231120 | 124800 | 66500134600 | 93500 | 93500 | 93600 | 93500 | 835 |
| 386 | 20231120 | 124700 | 66421985900 | 93500 | 93600 | 93600 | 93500 | 2400 |
| 387 | 20231120 | 124600 | 66197351100 | 93600 | 93600 | 93600 | 93500 | 323 |
| 388 | 20231120 | 124500 | 66167142100 | 93600 | 93600 | 93600 | 93500 | 861 |
| 389 | 20231120 | 124400 | 66086608000 | 93600 | 93600 | 93600 | 93500 | 440 |
| 390 | 20231120 | 124300 | 66045430900 | 93600 | 93600 | 93600 | 93500 | 495 |
| 391 | 20231120 | 124200 | 65999109000 | 93600 | 93500 | 93600 | 93500 | 1209 |
| 392 | 20231120 | 124100 | 65885966900 | 93500 | 93500 | 93600 | 93400 | 529 |
| 393 | 20231120 | 124000 | 65836492300 | 93500 | 93500 | 93500 | 93400 | 512 |
| 394 | 20231120 | 123900 | 65788623400 | 93500 | 93500 | 93600 | 93400 | 681 |
| 395 | 20231120 | 123800 | 65724967200 | 93500 | 93500 | 93500 | 93400 | 591 |
| 396 | 20231120 | 123700 | 65669710700 | 93500 | 93500 | 93500 | 93400 | 268 |
| 397 | 20231120 | 123600 | 65644661000 | 93500 | 93600 | 93600 | 93500 | 656 |
| 398 | 20231120 | 123500 | 65583292600 | 93500 | 93400 | 93600 | 93400 | 1536 |
| 399 | 20231120 | 123400 | 65439677000 | 93500 | 93600 | 93600 | 93400 | 521 |
| 400 | 20231120 | 123300 | 65390965900 | 93600 | 93500 | 93600 | 93500 | 1157 |
| 401 | 20231120 | 123200 | 65282753000 | 93500 | 93500 | 93600 | 93500 | 580 |
| 402 | 20231120 | 123100 | 65228514500 | 93500 | 93600 | 93600 | 93500 | 413 |
| 403 | 20231120 | 123000 | 65189867700 | 93600 | 93600 | 93600 | 93500 | 240 |
| 404 | 20231120 | 122900 | 65167405400 | 93600 | 93700 | 93700 | 93500 | 2205 |
| 405 | 20231120 | 122800 | 64961095600 | 93700 | 93600 | 93700 | 93600 | 227 |
| 406 | 20231120 | 122700 | 64939828500 | 93700 | 93500 | 93700 | 93500 | 1321 |
| 407 | 20231120 | 122600 | 64816183000 | 93600 | 93500 | 93600 | 93500 | 400 |
| 408 | 20231120 | 122500 | 64778761900 | 93600 | 93600 | 93600 | 93500 | 549 |
| 409 | 20231120 | 122400 | 64727383000 | 93600 | 93600 | 93600 | 93500 | 462 |
| 410 | 20231120 | 122300 | 64684141100 | 93600 | 93700 | 93700 | 93500 | 1437 |
| 411 | 20231120 | 122200 | 64549634600 | 93700 | 93700 | 93700 | 93600 | 485 |
| 412 | 20231120 | 122100 | 64504196200 | 93600 | 93700 | 93700 | 93600 | 173 |
| 413 | 20231120 | 122000 | 64487986300 | 93600 | 93700 | 93800 | 93600 | 1001 |
| 414 | 20231120 | 121900 | 64394202900 | 93700 | 93700 | 93700 | 93600 | 323 |
| 415 | 20231120 | 121800 | 64363940400 | 93700 | 93700 | 93700 | 93600 | 939 |
| 416 | 20231120 | 121700 | 64275963700 | 93700 | 93800 | 93800 | 93600 | 461 |
| 417 | 20231120 | 121600 | 64232773200 | 93700 | 93700 | 93700 | 93600 | 1094 |
| 418 | 20231120 | 121500 | 64130269100 | 93700 | 93700 | 93800 | 93600 | 3295 |
| 419 | 20231120 | 121400 | 63821527500 | 93600 | 93600 | 93700 | 93600 | 303 |
| 420 | 20231120 | 121300 | 63793155000 | 93600 | 93500 | 93700 | 93400 | 3462 |
| 421 | 20231120 | 121200 | 63469318500 | 93400 | 93500 | 93500 | 93400 | 350 |
| 422 | 20231120 | 121100 | 63436605300 | 93500 | 93500 | 93600 | 93400 | 1143 |
| 423 | 20231120 | 121000 | 63329744300 | 93500 | 93500 | 93500 | 93400 | 711 |
| 424 | 20231120 | 120900 | 63263317600 | 93500 | 93600 | 93600 | 93400 | 1192 |
| 425 | 20231120 | 120800 | 63151876900 | 93500 | 93600 | 93600 | 93500 | 369 |
| 426 | 20231120 | 120700 | 63117365000 | 93600 | 93500 | 93600 | 93400 | 989 |
| 427 | 20231120 | 120600 | 63024879800 | 93500 | 93500 | 93500 | 93400 | 3196 |
| 428 | 20231120 | 120500 | 62726292200 | 93500 | 93600 | 93600 | 93400 | 307 |
| 429 | 20231120 | 120400 | 62697589500 | 93500 | 93500 | 93600 | 93500 | 768 |
| 430 | 20231120 | 120300 | 62625746200 | 93500 | 93500 | 93600 | 93500 | 745 |
| 431 | 20231120 | 120200 | 62556081400 | 93600 | 93700 | 93700 | 93500 | 1149 |
| 432 | 20231120 | 120100 | 62448544600 | 93700 | 93700 | 93700 | 93500 | 567 |
| 433 | 20231120 | 120000 | 62395461800 | 93600 | 93600 | 93700 | 93600 | 1097 |
| 434 | 20231120 | 115900 | 62292763400 | 93600 | 93600 | 93700 | 93500 | 360 |
| 435 | 20231120 | 115800 | 62259074300 | 93600 | 93700 | 93700 | 93500 | 1534 |
| 436 | 20231120 | 115700 | 62115458400 | 93700 | 93600 | 93700 | 93600 | 283 |
| 437 | 20231120 | 115600 | 62088962300 | 93600 | 93600 | 93600 | 93500 | 317 |
| 438 | 20231120 | 115500 | 62059305400 | 93600 | 93600 | 93600 | 93500 | 936 |
| 439 | 20231120 | 115400 | 61971708200 | 93600 | 93600 | 93600 | 93500 | 1816 |
| 440 | 20231120 | 115300 | 61801873700 | 93600 | 93600 | 93700 | 93600 | 555 |
| 441 | 20231120 | 115200 | 61749925600 | 93600 | 93600 | 93700 | 93500 | 380 |
| 442 | 20231120 | 115100 | 61714357600 | 93600 | 93600 | 93700 | 93500 | 1190 |
| 443 | 20231120 | 115000 | 61602970300 | 93700 | 93700 | 93700 | 93600 | 176 |
| 444 | 20231120 | 114900 | 61586489600 | 93700 | 93600 | 93700 | 93500 | 1186 |
| 445 | 20231120 | 114800 | 61475486200 | 93600 | 93500 | 93600 | 93500 | 421 |
| 446 | 20231120 | 114700 | 61436111600 | 93500 | 93600 | 93600 | 93500 | 940 |
| 447 | 20231120 | 114600 | 61348216000 | 93500 | 93600 | 93700 | 93500 | 633 |
| 448 | 20231120 | 114500 | 61288953500 | 93600 | 93600 | 93700 | 93600 | 216 |
| 449 | 20231120 | 114400 | 61268726500 | 93700 | 93600 | 93700 | 93500 | 575 |
| 450 | 20231120 | 114300 | 61214908000 | 93600 | 93600 | 93700 | 93500 | 520 |
| 451 | 20231120 | 114200 | 61166232500 | 93500 | 93700 | 93700 | 93500 | 935 |
| 452 | 20231120 | 114100 | 61078714000 | 93700 | 93600 | 93700 | 93500 | 541 |
| 453 | 20231120 | 114000 | 61028086400 | 93700 | 93900 | 93900 | 93600 | 1159 |
| 454 | 20231120 | 113900 | 60919507700 | 93900 | 93900 | 93900 | 93800 | 534 |
| 455 | 20231120 | 113800 | 60869382900 | 93900 | 93900 | 94000 | 93800 | 2240 |
| 456 | 20231120 | 113700 | 60659068100 | 94000 | 93800 | 94000 | 93800 | 1407 |
| 457 | 20231120 | 113600 | 60526908800 | 93900 | 93700 | 93900 | 93700 | 1544 |
| 458 | 20231120 | 113500 | 60382054000 | 93800 | 93700 | 93800 | 93600 | 1642 |
| 459 | 20231120 | 113400 | 60228148600 | 93700 | 93500 | 93700 | 93500 | 2109 |
| 460 | 20231120 | 113300 | 60030722600 | 93600 | 93500 | 93600 | 93400 | 785 |
| 461 | 20231120 | 113200 | 59957330900 | 93500 | 93600 | 93600 | 93500 | 311 |
| 462 | 20231120 | 113100 | 59928247700 | 93600 | 93500 | 93600 | 93500 | 944 |
| 463 | 20231120 | 113000 | 59839944600 | 93600 | 93600 | 93600 | 93500 | 1561 |
| 464 | 20231120 | 112900 | 59693957000 | 93500 | 93500 | 93600 | 93500 | 505 |
| 465 | 20231120 | 112800 | 59646719600 | 93500 | 93400 | 93600 | 93300 | 942 |
| 466 | 20231120 | 112700 | 59558659400 | 93400 | 93400 | 93400 | 93300 | 1115 |
| 467 | 20231120 | 112600 | 59454619200 | 93500 | 93400 | 93500 | 93300 | 2284 |
| 468 | 20231120 | 112500 | 59241445100 | 93300 | 93300 | 93400 | 93300 | 300 |
| 469 | 20231120 | 112400 | 59213443200 | 93300 | 93500 | 93500 | 93300 | 4120 |
| 470 | 20231120 | 112300 | 58828654000 | 93500 | 93500 | 93600 | 93500 | 1688 |
| 471 | 20231120 | 112200 | 58670767000 | 93600 | 93500 | 93600 | 93500 | 251 |
| 472 | 20231120 | 112100 | 58647286700 | 93500 | 93600 | 93700 | 93500 | 591 |
| 473 | 20231120 | 112000 | 58591993100 | 93600 | 93700 | 93700 | 93500 | 2418 |
| 474 | 20231120 | 111900 | 58365665500 | 93700 | 93700 | 93700 | 93600 | 151 |
| 475 | 20231120 | 111800 | 58351520600 | 93600 | 93700 | 93700 | 93600 | 317 |
| 476 | 20231120 | 111700 | 58321822900 | 93600 | 93700 | 93800 | 93600 | 368 |
| 477 | 20231120 | 111600 | 58287345400 | 93800 | 93700 | 93800 | 93600 | 995 |
| 478 | 20231120 | 111500 | 58194110600 | 93700 | 93800 | 93800 | 93600 | 398 |
| 479 | 20231120 | 111400 | 58156812400 | 93700 | 93600 | 93800 | 93600 | 1453 |
| 480 | 20231120 | 111300 | 58020669000 | 93700 | 93700 | 93800 | 93600 | 311 |
| 481 | 20231120 | 111200 | 57991531000 | 93700 | 93800 | 93800 | 93600 | 941 |
| 482 | 20231120 | 111100 | 57903350400 | 93800 | 93800 | 93800 | 93700 | 160 |
| 483 | 20231120 | 111000 | 57888349600 | 93800 | 93700 | 93800 | 93600 | 975 |
| 484 | 20231120 | 110900 | 57796958400 | 93600 | 93600 | 93800 | 93600 | 240 |
| 485 | 20231120 | 110800 | 57774470400 | 93700 | 93700 | 93800 | 93600 | 1901 |
| 486 | 20231120 | 110700 | 57596378100 | 93700 | 93600 | 93700 | 93600 | 262 |
| 487 | 20231120 | 110600 | 57571839600 | 93500 | 93600 | 93700 | 93500 | 5187 |
| 488 | 20231120 | 110500 | 57086293300 | 93600 | 93700 | 93700 | 93500 | 391 |
| 489 | 20231120 | 110400 | 57049707300 | 93700 | 93700 | 93800 | 93500 | 5577 |
| 490 | 20231120 | 110300 | 56527964800 | 93700 | 93600 | 93800 | 93600 | 534 |
| 491 | 20231120 | 110200 | 56477936200 | 93700 | 93700 | 93700 | 93600 | 705 |
| 492 | 20231120 | 110100 | 56411894400 | 93700 | 93700 | 93700 | 93600 | 441 |
| 493 | 20231120 | 110000 | 56370598000 | 93600 | 93800 | 93800 | 93600 | 1280 |
| 494 | 20231120 | 105900 | 56250640300 | 93800 | 93700 | 93800 | 93600 | 1996 |
| 495 | 20231120 | 105800 | 56063608600 | 93700 | 93700 | 93700 | 93600 | 559 |
| 496 | 20231120 | 105700 | 56011257400 | 93600 | 93800 | 93800 | 93600 | 1853 |
| 497 | 20231120 | 105600 | 55837638600 | 93800 | 93700 | 93800 | 93700 | 586 |
| 498 | 20231120 | 105500 | 55782724200 | 93700 | 93800 | 93900 | 93700 | 401 |
| 499 | 20231120 | 105400 | 55745112300 | 93800 | 93800 | 93900 | 93700 | 653 |
| 500 | 20231120 | 105300 | 55683854700 | 93900 | 93900 | 94000 | 93800 | 1463 |
| 501 | 20231120 | 105200 | 55546537800 | 93900 | 93900 | 93900 | 93800 | 399 |
| 502 | 20231120 | 105100 | 55509080000 | 93900 | 94000 | 94000 | 93800 | 1581 |
| 503 | 20231120 | 105000 | 55360636200 | 94000 | 93900 | 94000 | 93800 | 3194 |
| 504 | 20231120 | 104900 | 55060596300 | 93900 | 93900 | 93900 | 93800 | 1548 |
| 505 | 20231120 | 104800 | 54915369100 | 93900 | 93900 | 93900 | 93800 | 534 |
| 506 | 20231120 | 104700 | 54865241000 | 94000 | 93900 | 94000 | 93900 | 964 |
| 507 | 20231120 | 104600 | 54774700000 | 93900 | 94000 | 94000 | 93900 | 816 |
| 508 | 20231120 | 104500 | 54698052600 | 94000 | 94000 | 94000 | 93900 | 216 |
| 509 | 20231120 | 104400 | 54677755100 | 94000 | 94000 | 94000 | 93900 | 676 |
| 510 | 20231120 | 104300 | 54614215800 | 94000 | 94000 | 94000 | 93900 | 406 |
| 511 | 20231120 | 104200 | 54576065800 | 93900 | 93900 | 94000 | 93900 | 395 |
| 512 | 20231120 | 104100 | 54538954300 | 93900 | 94000 | 94000 | 93800 | 1626 |
| 513 | 20231120 | 104000 | 54386270200 | 94000 | 94200 | 94200 | 94000 | 1645 |
| 514 | 20231120 | 103900 | 54231610000 | 94100 | 94600 | 94600 | 94100 | 3020 |
| 515 | 20231120 | 103800 | 53946665600 | 94500 | 94500 | 94600 | 94400 | 3597 |
| 516 | 20231120 | 103700 | 53606767500 | 94500 | 94400 | 94500 | 94300 | 1348 |
| 517 | 20231120 | 103600 | 53479507200 | 94400 | 94300 | 94400 | 94300 | 1585 |
| 518 | 20231120 | 103500 | 53329976700 | 94400 | 94300 | 94400 | 94300 | 1230 |
| 519 | 20231120 | 103400 | 53213879900 | 94400 | 94300 | 94400 | 94200 | 959 |
| 520 | 20231120 | 103300 | 53123392400 | 94300 | 94200 | 94300 | 94100 | 882 |
| 521 | 20231120 | 103200 | 53040305600 | 94200 | 94400 | 94500 | 94200 | 4089 |
| 522 | 20231120 | 103100 | 52654555000 | 94400 | 94400 | 94500 | 94300 | 3734 |
| 523 | 20231120 | 103000 | 52302062500 | 94400 | 94300 | 94400 | 94200 | 1100 |
| 524 | 20231120 | 102900 | 52198320800 | 94300 | 94300 | 94300 | 94200 | 483 |
| 525 | 20231120 | 102800 | 52152789900 | 94200 | 94100 | 94300 | 94100 | 581 |
| 526 | 20231120 | 102700 | 52098057800 | 94300 | 94200 | 94300 | 94000 | 2320 |
| 527 | 20231120 | 102600 | 51879601200 | 94300 | 94500 | 94500 | 94000 | 5277 |
| 528 | 20231120 | 102500 | 51382439700 | 94500 | 94400 | 94600 | 94300 | 14698 |
| 529 | 20231120 | 102400 | 49993988300 | 94300 | 94400 | 94400 | 94200 | 4490 |
| 530 | 20231120 | 102300 | 49570576600 | 94300 | 94200 | 94300 | 94100 | 7386 |
| 531 | 20231120 | 102200 | 48874525500 | 94200 | 93900 | 94300 | 93800 | 8419 |
| 532 | 20231120 | 102100 | 48082777000 | 93800 | 93600 | 93900 | 93500 | 3794 |
| 533 | 20231120 | 102000 | 47727177800 | 93500 | 93700 | 93700 | 93500 | 1099 |
| 534 | 20231120 | 101900 | 47624306200 | 93700 | 93600 | 93700 | 93500 | 1183 |
| 535 | 20231120 | 101800 | 47513579000 | 93600 | 93600 | 93600 | 93500 | 400 |
| 536 | 20231120 | 101700 | 47476140300 | 93600 | 93600 | 93700 | 93600 | 1136 |
| 537 | 20231120 | 101600 | 47369798900 | 93600 | 93600 | 93600 | 93500 | 490 |
| 538 | 20231120 | 101500 | 47323941100 | 93600 | 93600 | 93600 | 93500 | 549 |
| 539 | 20231120 | 101400 | 47272573900 | 93500 | 93700 | 93700 | 93500 | 3676 |
| 540 | 20231120 | 101300 | 46928502300 | 93600 | 93600 | 93700 | 93600 | 338 |
| 541 | 20231120 | 101200 | 46896855200 | 93700 | 93700 | 93900 | 93600 | 1630 |
| 542 | 20231120 | 101100 | 46744082000 | 93700 | 94000 | 94000 | 93600 | 1598 |
| 543 | 20231120 | 101000 | 46594269800 | 94000 | 93900 | 94000 | 93800 | 357 |
| 544 | 20231120 | 100900 | 46560731300 | 93900 | 93700 | 94000 | 93700 | 2361 |
| 545 | 20231120 | 100800 | 46339190600 | 93700 | 93800 | 93900 | 93700 | 561 |
| 546 | 20231120 | 100700 | 46286567800 | 93700 | 93800 | 93900 | 93700 | 754 |
| 547 | 20231120 | 100600 | 46215788000 | 93800 | 93800 | 93800 | 93700 | 882 |
| 548 | 20231120 | 100500 | 46133082000 | 93800 | 93900 | 94000 | 93800 | 1193 |
| 549 | 20231120 | 100400 | 46021080200 | 93900 | 93500 | 93900 | 93500 | 955 |
| 550 | 20231120 | 100300 | 45931606300 | 93600 | 93600 | 93700 | 93500 | 1629 |
| 551 | 20231120 | 100200 | 45779191100 | 93600 | 93800 | 93900 | 93600 | 3098 |
| 552 | 20231120 | 100100 | 45489007500 | 93800 | 93900 | 94000 | 93700 | 2331 |
| 553 | 20231120 | 100000 | 45270219200 | 93900 | 93900 | 94000 | 93900 | 783 |
| 554 | 20231120 | 095900 | 45196643900 | 93900 | 93800 | 94000 | 93800 | 1161 |
| 555 | 20231120 | 095800 | 45087593300 | 93900 | 93800 | 94000 | 93700 | 3178 |
| 556 | 20231120 | 095700 | 44789141200 | 93800 | 93600 | 93900 | 93600 | 3610 |
| 557 | 20231120 | 095600 | 44450736600 | 93600 | 93700 | 93700 | 93500 | 1105 |
| 558 | 20231120 | 095500 | 44347241500 | 93700 | 94000 | 94000 | 93700 | 2764 |
| 559 | 20231120 | 095400 | 44087888000 | 94000 | 93800 | 94000 | 93700 | 2897 |
| 560 | 20231120 | 095300 | 43816034900 | 93800 | 93900 | 94000 | 93800 | 1603 |
| 561 | 20231120 | 095200 | 43665599500 | 93900 | 93400 | 94000 | 93400 | 4074 |
| 562 | 20231120 | 095100 | 43283463200 | 93500 | 93300 | 93600 | 93300 | 1929 |
| 563 | 20231120 | 095000 | 43103277100 | 93400 | 93500 | 93500 | 93300 | 2902 |
| 564 | 20231120 | 094900 | 42832148600 | 93500 | 93400 | 93500 | 93400 | 1297 |
| 565 | 20231120 | 094800 | 42710910000 | 93400 | 93500 | 93600 | 93400 | 1234 |
| 566 | 20231120 | 094700 | 42595579600 | 93400 | 93600 | 93700 | 93400 | 3815 |
| 567 | 20231120 | 094600 | 42238726700 | 93600 | 93700 | 93800 | 93600 | 1195 |
| 568 | 20231120 | 094500 | 42126855400 | 93700 | 93700 | 93800 | 93600 | 1726 |
| 569 | 20231120 | 094400 | 41965123500 | 93800 | 93800 | 93900 | 93700 | 1852 |
| 570 | 20231120 | 094300 | 41791395200 | 93800 | 94000 | 94000 | 93800 | 1320 |
| 571 | 20231120 | 094200 | 41667442200 | 93900 | 94000 | 94000 | 93800 | 1945 |
| 572 | 20231120 | 094100 | 41484641300 | 94000 | 93900 | 94000 | 93800 | 1544 |
| 573 | 20231120 | 094000 | 41339593000 | 93900 | 93800 | 94000 | 93700 | 986 |
| 574 | 20231120 | 093900 | 41247049500 | 93700 | 93700 | 93800 | 93400 | 1934 |
| 575 | 20231120 | 093800 | 41066031200 | 93800 | 94100 | 94100 | 93700 | 2239 |
| 576 | 20231120 | 093700 | 40855790200 | 94000 | 94300 | 94300 | 94000 | 2392 |
| 577 | 20231120 | 093600 | 40630576000 | 94300 | 93900 | 94300 | 93900 | 5582 |
| 578 | 20231120 | 093500 | 40105434800 | 93800 | 93600 | 93900 | 93600 | 2882 |
| 579 | 20231120 | 093400 | 39835134400 | 93600 | 93500 | 93700 | 93400 | 1526 |
| 580 | 20231120 | 093300 | 39692409600 | 93500 | 93600 | 93700 | 93400 | 4227 |
| 581 | 20231120 | 093200 | 39297044000 | 93700 | 93700 | 93800 | 93600 | 3689 |
| 582 | 20231120 | 093100 | 38951483000 | 93700 | 93900 | 93900 | 93700 | 1873 |
| 583 | 20231120 | 093000 | 38775824300 | 93900 | 94100 | 94100 | 93800 | 3346 |
| 584 | 20231120 | 092900 | 38461423500 | 94100 | 93800 | 94100 | 93800 | 5709 |
| 585 | 20231120 | 092800 | 37924868900 | 93800 | 94200 | 94300 | 93800 | 4093 |
| 586 | 20231120 | 092700 | 37539938200 | 94200 | 94400 | 94400 | 94200 | 5837 |
| 587 | 20231120 | 092600 | 36989428500 | 94400 | 94200 | 94400 | 94100 | 7415 |
| 588 | 20231120 | 092500 | 36290036300 | 94200 | 94100 | 94200 | 93900 | 10544 |
| 589 | 20231120 | 092400 | 35298763000 | 94100 | 93800 | 94100 | 93700 | 23353 |
| 590 | 20231120 | 092300 | 33105355100 | 93800 | 93400 | 93800 | 93400 | 8342 |
| 591 | 20231120 | 092200 | 32324442900 | 93400 | 93500 | 93600 | 93400 | 4270 |
| 592 | 20231120 | 092100 | 31925227500 | 93400 | 93500 | 93600 | 93400 | 3088 |
| 593 | 20231120 | 092000 | 31636551100 | 93600 | 93500 | 93600 | 93200 | 7223 |
| 594 | 20231120 | 091900 | 30961930200 | 93500 | 93400 | 93500 | 93200 | 5205 |
| 595 | 20231120 | 091800 | 30475772700 | 93500 | 93700 | 93800 | 93400 | 7787 |
| 596 | 20231120 | 091700 | 29746723900 | 93700 | 93100 | 93800 | 93000 | 20521 |
| 597 | 20231120 | 091600 | 27826618200 | 93100 | 93200 | 93200 | 93000 | 2025 |
| 598 | 20231120 | 091500 | 27638062600 | 93100 | 93400 | 93400 | 93100 | 5796 |
| 599 | 20231120 | 091400 | 27097482600 | 93300 | 92700 | 93400 | 92600 | 13990 |
| 600 | 20231120 | 091300 | 25795594200 | 92800 | 93100 | 93100 | 92700 | 2786 |
| 601 | 20231120 | 091200 | 25536706900 | 93000 | 93100 | 93200 | 93000 | 8445 |
| 602 | 20231120 | 091100 | 24750904100 | 93000 | 93200 | 93300 | 92900 | 8233 |
| 603 | 20231120 | 091000 | 23984159900 | 93200 | 92600 | 93200 | 92500 | 11497 |
| 604 | 20231120 | 090900 | 22916777900 | 92600 | 92400 | 92700 | 92300 | 7517 |
| 605 | 20231120 | 090800 | 22221140200 | 92300 | 91800 | 92300 | 91700 | 5943 |
| 606 | 20231120 | 090700 | 21674221600 | 91800 | 91900 | 92100 | 91700 | 3832 |
| 607 | 20231120 | 090600 | 21322093700 | 92000 | 91400 | 92000 | 91200 | 9190 |
| 608 | 20231120 | 090500 | 20480009400 | 91500 | 92200 | 92200 | 91400 | 11912 |
| 609 | 20231120 | 090400 | 19385460100 | 92100 | 92200 | 92500 | 92000 | 6008 |
| 610 | 20231120 | 090300 | 18831608700 | 92300 | 92600 | 92700 | 92200 | 6860 |
| 611 | 20231120 | 090200 | 18198011500 | 92600 | 92100 | 92700 | 92000 | 11872 |
| 612 | 20231120 | 090100 | 17101324000 | 92100 | 93200 | 93400 | 92000 | 34539 |
| 613 | 20231120 | 090000 | 13900775400 | 93300 | 91600 | 93700 | 91200 | 148101 |