34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 191700 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 26444 |
| 3 | 20231120 | 191600 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 4 | 20231120 | 191500 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 5 | 20231120 | 191400 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 6 | 20231120 | 191300 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 7 | 20231120 | 191200 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 8 | 20231120 | 191100 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 9 | 20231120 | 191000 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 10 | 20231120 | 190900 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 11 | 20231120 | 190800 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 12 | 20231120 | 190700 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 13 | 20231120 | 190600 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 14 | 20231120 | 190500 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 15 | 20231120 | 190400 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 16 | 20231120 | 190300 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 17 | 20231120 | 190200 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 18 | 20231120 | 190100 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 19 | 20231120 | 190000 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 20 | 20231120 | 185900 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 21 | 20231120 | 185800 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 22 | 20231120 | 185700 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 23 | 20231120 | 185600 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 24 | 20231120 | 185500 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 25 | 20231120 | 185400 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 26 | 20231120 | 185300 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 27 | 20231120 | 185200 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 28 | 20231120 | 185100 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 29 | 20231120 | 185000 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 30 | 20231120 | 184900 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 31 | 20231120 | 184800 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 32 | 20231120 | 184700 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 26444 |
| 33 | 20231120 | 184600 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 34 | 20231120 | 184500 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 35 | 20231120 | 184400 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 36 | 20231120 | 184300 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 37 | 20231120 | 184200 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 38 | 20231120 | 184100 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 39 | 20231120 | 184000 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 40 | 20231120 | 183900 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 41 | 20231120 | 183800 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 42 | 20231120 | 183700 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 43 | 20231120 | 183600 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 44 | 20231120 | 183500 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 45 | 20231120 | 183400 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 46 | 20231120 | 183300 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 47 | 20231120 | 183200 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 48 | 20231120 | 183100 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 49 | 20231120 | 183000 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 50 | 20231120 | 182900 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 51 | 20231120 | 182800 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 52 | 20231120 | 182700 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 53 | 20231120 | 182600 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 54 | 20231120 | 182500 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 55 | 20231120 | 182400 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 56 | 20231120 | 182300 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 57 | 20231120 | 182200 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 58 | 20231120 | 182100 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 59 | 20231120 | 182000 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 60 | 20231120 | 181900 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 61 | 20231120 | 181800 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 62 | 20231120 | 181700 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 26444 |
| 63 | 20231120 | 181600 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 64 | 20231120 | 181500 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 65 | 20231120 | 181400 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 66 | 20231120 | 181300 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 67 | 20231120 | 181200 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 68 | 20231120 | 181100 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 69 | 20231120 | 181000 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 70 | 20231120 | 180900 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 71 | 20231120 | 180800 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 72 | 20231120 | 180700 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 73 | 20231120 | 180600 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 74 | 20231120 | 180500 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 75 | 20231120 | 180400 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 76 | 20231120 | 180300 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 77 | 20231120 | 180200 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 78 | 20231120 | 180100 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 79 | 20231120 | 180000 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 80 | 20231120 | 175900 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 81 | 20231120 | 175800 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 82 | 20231120 | 175700 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 83 | 20231120 | 175600 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 84 | 20231120 | 175500 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 85 | 20231120 | 175400 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 86 | 20231120 | 175300 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 87 | 20231120 | 175200 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 88 | 20231120 | 175100 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 89 | 20231120 | 175000 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 90 | 20231120 | 174900 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 91 | 20231120 | 174800 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 92 | 20231120 | 174700 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 26444 |
| 93 | 20231120 | 174600 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 94 | 20231120 | 174500 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 95 | 20231120 | 174400 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 96 | 20231120 | 174300 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 97 | 20231120 | 174200 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 98 | 20231120 | 174100 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 99 | 20231120 | 174000 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 100 | 20231120 | 173900 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 101 | 20231120 | 173800 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 102 | 20231120 | 173700 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 103 | 20231120 | 173600 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 104 | 20231120 | 173500 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 105 | 20231120 | 173400 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 106 | 20231120 | 173300 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 107 | 20231120 | 173200 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 108 | 20231120 | 173100 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 109 | 20231120 | 173000 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 110 | 20231120 | 172900 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 111 | 20231120 | 172800 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 112 | 20231120 | 172700 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 113 | 20231120 | 172600 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 114 | 20231120 | 172500 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 115 | 20231120 | 172400 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 116 | 20231120 | 172300 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 117 | 20231120 | 172200 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 118 | 20231120 | 172100 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 119 | 20231120 | 172000 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 120 | 20231120 | 171900 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 121 | 20231120 | 171800 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 122 | 20231120 | 171700 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 26444 |
| 123 | 20231120 | 171600 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 124 | 20231120 | 171500 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 125 | 20231120 | 171400 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 126 | 20231120 | 171300 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 127 | 20231120 | 171200 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 128 | 20231120 | 171100 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 129 | 20231120 | 171000 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 130 | 20231120 | 170900 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 131 | 20231120 | 170800 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 132 | 20231120 | 170700 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 133 | 20231120 | 170600 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 134 | 20231120 | 170500 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 135 | 20231120 | 170400 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 136 | 20231120 | 170300 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 137 | 20231120 | 170200 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 138 | 20231120 | 170100 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 139 | 20231120 | 170000 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 140 | 20231120 | 165900 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 141 | 20231120 | 165800 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 142 | 20231120 | 165700 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 143 | 20231120 | 165600 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 144 | 20231120 | 165500 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 145 | 20231120 | 165400 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 146 | 20231120 | 165300 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 147 | 20231120 | 165200 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 148 | 20231120 | 165100 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 149 | 20231120 | 165000 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 150 | 20231120 | 164900 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 151 | 20231120 | 164800 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 152 | 20231120 | 164700 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 26444 |
| 153 | 20231120 | 164600 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 154 | 20231120 | 164500 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 155 | 20231120 | 164400 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 156 | 20231120 | 164300 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 157 | 20231120 | 164200 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 158 | 20231120 | 164100 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 159 | 20231120 | 164000 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 160 | 20231120 | 163900 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 161 | 20231120 | 163800 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 162 | 20231120 | 163700 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 163 | 20231120 | 163600 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 164 | 20231120 | 163500 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 165 | 20231120 | 163400 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 166 | 20231120 | 163300 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 167 | 20231120 | 163200 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 168 | 20231120 | 163100 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 169 | 20231120 | 163000 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 170 | 20231120 | 162900 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 171 | 20231120 | 162800 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 172 | 20231120 | 162700 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 173 | 20231120 | 162600 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 174 | 20231120 | 162500 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 175 | 20231120 | 162400 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 176 | 20231120 | 162300 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 177 | 20231120 | 162200 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 178 | 20231120 | 162100 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 179 | 20231120 | 162000 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 180 | 20231120 | 161900 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 181 | 20231120 | 161800 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 182 | 20231120 | 161700 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 26444 |
| 183 | 20231120 | 161600 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 184 | 20231120 | 161500 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 185 | 20231120 | 161400 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 186 | 20231120 | 161300 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 187 | 20231120 | 161200 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 188 | 20231120 | 161100 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 189 | 20231120 | 161000 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 190 | 20231120 | 160900 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 191 | 20231120 | 160800 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 192 | 20231120 | 160700 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 193 | 20231120 | 160600 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 194 | 20231120 | 160500 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 195 | 20231120 | 160400 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 196 | 20231120 | 160300 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 197 | 20231120 | 160200 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 198 | 20231120 | 160100 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 199 | 20231120 | 160000 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 200 | 20231120 | 155900 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 201 | 20231120 | 155800 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 202 | 20231120 | 155700 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 203 | 20231120 | 155600 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 204 | 20231120 | 155500 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 205 | 20231120 | 155400 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 206 | 20231120 | 155300 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 207 | 20231120 | 155200 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 208 | 20231120 | 155100 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 209 | 20231120 | 155000 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 210 | 20231120 | 154900 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 211 | 20231120 | 154800 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 212 | 20231120 | 154700 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 26444 |
| 213 | 20231120 | 154600 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 214 | 20231120 | 154500 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 215 | 20231120 | 154400 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 216 | 20231120 | 154300 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 217 | 20231120 | 154200 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 218 | 20231120 | 154100 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 219 | 20231120 | 154000 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 220 | 20231120 | 153900 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 221 | 20231120 | 153800 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 222 | 20231120 | 153700 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 223 | 20231120 | 153600 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 224 | 20231120 | 153500 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 225 | 20231120 | 153400 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 226 | 20231120 | 153300 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 227 | 20231120 | 153200 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 228 | 20231120 | 153100 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 229 | 20231120 | 153000 | 76741353700 | 62000 | 62000 | 62000 | 62000 | 26444 |
| 230 | 20231120 | 152900 | 75101825700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 231 | 20231120 | 152800 | 75101825700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 232 | 20231120 | 152700 | 75101825700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 233 | 20231120 | 152600 | 75101825700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 234 | 20231120 | 152500 | 75101825700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 235 | 20231120 | 152400 | 75101825700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 236 | 20231120 | 152300 | 75101825700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 237 | 20231120 | 152200 | 75101825700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 238 | 20231120 | 152100 | 75101825700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 239 | 20231120 | 152000 | 75101825700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 240 | 20231120 | 151900 | 75101825700 | 62000 | 62000 | 62000 | 61900 | 3975 |
| 241 | 20231120 | 151800 | 74855728600 | 61900 | 62000 | 62000 | 61900 | 3935 |
| 242 | 20231120 | 151700 | 74612057400 | 62000 | 62000 | 62100 | 61900 | 2356 |
| 243 | 20231120 | 151600 | 74466021300 | 62100 | 62000 | 62100 | 62000 | 2080 |
| 244 | 20231120 | 151500 | 74337018000 | 62000 | 62000 | 62100 | 61900 | 1649 |
| 245 | 20231120 | 151400 | 74234789300 | 62000 | 62000 | 62000 | 61900 | 3179 |
| 246 | 20231120 | 151300 | 74037760000 | 62000 | 61900 | 62000 | 61900 | 1224 |
| 247 | 20231120 | 151200 | 73961907300 | 61900 | 62000 | 62000 | 61900 | 4520 |
| 248 | 20231120 | 151100 | 73681760200 | 62000 | 61900 | 62000 | 61900 | 1720 |
| 249 | 20231120 | 151000 | 73575263000 | 61900 | 61900 | 62000 | 61800 | 977 |
| 250 | 20231120 | 150900 | 73514747300 | 61900 | 61900 | 61900 | 61800 | 2571 |
| 251 | 20231120 | 150800 | 73355612900 | 61900 | 61900 | 61900 | 61800 | 1817 |
| 252 | 20231120 | 150700 | 73243174800 | 61900 | 62000 | 62000 | 61800 | 6093 |
| 253 | 20231120 | 150600 | 72866089500 | 61900 | 61900 | 62000 | 61900 | 461 |
| 254 | 20231120 | 150500 | 72837531900 | 61900 | 62000 | 62000 | 61900 | 1208 |
| 255 | 20231120 | 150400 | 72762669500 | 62000 | 61900 | 62000 | 61900 | 3034 |
| 256 | 20231120 | 150300 | 72574655300 | 61900 | 61900 | 62000 | 61900 | 750 |
| 257 | 20231120 | 150200 | 72528228200 | 61900 | 62000 | 62000 | 61900 | 2091 |
| 258 | 20231120 | 150100 | 72398778800 | 61900 | 62000 | 62000 | 61900 | 3105 |
| 259 | 20231120 | 150000 | 72206566100 | 62000 | 61900 | 62000 | 61900 | 312 |
| 260 | 20231120 | 145900 | 72187247500 | 61900 | 62000 | 62000 | 61900 | 1222 |
| 261 | 20231120 | 145800 | 72111592800 | 61900 | 61900 | 62000 | 61900 | 2491 |
| 262 | 20231120 | 145700 | 71957388700 | 61900 | 61900 | 62000 | 61800 | 3109 |
| 263 | 20231120 | 145600 | 71764942000 | 61900 | 61900 | 61900 | 61800 | 1465 |
| 264 | 20231120 | 145500 | 71674367900 | 61900 | 61900 | 62000 | 61900 | 4019 |
| 265 | 20231120 | 145400 | 71425566800 | 62000 | 61900 | 62000 | 61900 | 875 |
| 266 | 20231120 | 145300 | 71371369100 | 61900 | 62100 | 62100 | 61900 | 3472 |
| 267 | 20231120 | 145200 | 71156112700 | 62100 | 62200 | 62200 | 62000 | 2084 |
| 268 | 20231120 | 145100 | 71026872100 | 62100 | 62100 | 62200 | 62100 | 7300 |
| 269 | 20231120 | 145000 | 70573531800 | 62200 | 62200 | 62200 | 62100 | 2221 |
| 270 | 20231120 | 144900 | 70435600600 | 62100 | 62100 | 62200 | 62100 | 818 |
| 271 | 20231120 | 144800 | 70384792700 | 62100 | 62200 | 62200 | 62100 | 704 |
| 272 | 20231120 | 144700 | 70341057500 | 62200 | 62200 | 62200 | 62100 | 434 |
| 273 | 20231120 | 144600 | 70314092400 | 62200 | 62200 | 62200 | 62100 | 780 |
| 274 | 20231120 | 144500 | 70265621500 | 62200 | 62100 | 62200 | 62100 | 945 |
| 275 | 20231120 | 144400 | 70206913800 | 62200 | 62100 | 62200 | 62100 | 789 |
| 276 | 20231120 | 144300 | 70157852900 | 62200 | 62200 | 62300 | 62100 | 1393 |
| 277 | 20231120 | 144200 | 70071223700 | 62200 | 62200 | 62300 | 62100 | 2301 |
| 278 | 20231120 | 144100 | 69928148600 | 62200 | 62000 | 62200 | 62000 | 1328 |
| 279 | 20231120 | 144000 | 69845691600 | 62100 | 62100 | 62200 | 62000 | 1398 |
| 280 | 20231120 | 143900 | 69758895500 | 62100 | 62100 | 62100 | 62000 | 801 |
| 281 | 20231120 | 143800 | 69709201700 | 62000 | 62000 | 62100 | 61900 | 887 |
| 282 | 20231120 | 143700 | 69654202300 | 62000 | 62100 | 62100 | 62000 | 2883 |
| 283 | 20231120 | 143600 | 69475414100 | 62100 | 62100 | 62100 | 61900 | 1255 |
| 284 | 20231120 | 143500 | 69397594000 | 62100 | 61900 | 62100 | 61900 | 1715 |
| 285 | 20231120 | 143400 | 69291281200 | 62000 | 62000 | 62000 | 61900 | 581 |
| 286 | 20231120 | 143300 | 69255312600 | 62000 | 62000 | 62000 | 61900 | 1331 |
| 287 | 20231120 | 143200 | 69172874200 | 61900 | 62000 | 62100 | 61900 | 573 |
| 288 | 20231120 | 143100 | 69137370000 | 62000 | 62000 | 62000 | 61900 | 3351 |
| 289 | 20231120 | 143000 | 68929671500 | 62000 | 61900 | 62000 | 61900 | 1055 |
| 290 | 20231120 | 142900 | 68864359300 | 61900 | 61900 | 62000 | 61900 | 1254 |
| 291 | 20231120 | 142800 | 68786726600 | 61900 | 62000 | 62000 | 61900 | 773 |
| 292 | 20231120 | 142700 | 68738868000 | 61900 | 61900 | 62000 | 61800 | 1614 |
| 293 | 20231120 | 142600 | 68638969200 | 61800 | 61800 | 61900 | 61800 | 2838 |
| 294 | 20231120 | 142500 | 68463384000 | 61900 | 61900 | 62000 | 61800 | 2657 |
| 295 | 20231120 | 142400 | 68298933100 | 61900 | 62000 | 62000 | 61900 | 1630 |
| 296 | 20231120 | 142300 | 68198031300 | 61900 | 61900 | 62000 | 61900 | 1932 |
| 297 | 20231120 | 142200 | 68078393900 | 62000 | 62200 | 62200 | 61900 | 5178 |
| 298 | 20231120 | 142100 | 67757352300 | 62100 | 62000 | 62200 | 62000 | 2016 |
| 299 | 20231120 | 142000 | 67632287900 | 62000 | 62100 | 62200 | 62000 | 3609 |
| 300 | 20231120 | 141900 | 67408324300 | 62100 | 62300 | 62300 | 62100 | 2596 |
| 301 | 20231120 | 141800 | 67247040800 | 62300 | 62200 | 62300 | 62100 | 1181 |
| 302 | 20231120 | 141700 | 67173593200 | 62100 | 62200 | 62300 | 62100 | 3977 |
| 303 | 20231120 | 141600 | 66926278800 | 62200 | 62100 | 62200 | 62000 | 1405 |
| 304 | 20231120 | 141500 | 66838960300 | 62000 | 62100 | 62200 | 62000 | 2239 |
| 305 | 20231120 | 141400 | 66699928200 | 62200 | 62200 | 62300 | 62000 | 5969 |
| 306 | 20231120 | 141300 | 66329533100 | 62200 | 62300 | 62300 | 62100 | 9413 |
| 307 | 20231120 | 141200 | 65744455600 | 62200 | 62300 | 62300 | 62200 | 865 |
| 308 | 20231120 | 141100 | 65690646300 | 62300 | 62200 | 62300 | 62200 | 1485 |
| 309 | 20231120 | 141000 | 65598244700 | 62200 | 62400 | 62400 | 62200 | 3413 |
| 310 | 20231120 | 140900 | 65385655900 | 62300 | 62300 | 62400 | 62300 | 1706 |
| 311 | 20231120 | 140800 | 65279367200 | 62400 | 62300 | 62400 | 62300 | 1655 |
| 312 | 20231120 | 140700 | 65176235000 | 62300 | 62400 | 62400 | 62300 | 1212 |
| 313 | 20231120 | 140600 | 65100722600 | 62400 | 62400 | 62500 | 62300 | 3386 |
| 314 | 20231120 | 140500 | 64889442400 | 62400 | 62600 | 62600 | 62400 | 3969 |
| 315 | 20231120 | 140400 | 64641393600 | 62500 | 62500 | 62600 | 62500 | 736 |
| 316 | 20231120 | 140300 | 64595385900 | 62500 | 62500 | 62600 | 62500 | 643 |
| 317 | 20231120 | 140200 | 64555181300 | 62500 | 62600 | 62600 | 62500 | 1362 |
| 318 | 20231120 | 140100 | 64470001600 | 62600 | 62500 | 62600 | 62500 | 1629 |
| 319 | 20231120 | 140000 | 64368156000 | 62600 | 62600 | 62600 | 62500 | 1326 |
| 320 | 20231120 | 135900 | 64285168500 | 62600 | 62500 | 62600 | 62500 | 1077 |
| 321 | 20231120 | 135800 | 64217840500 | 62600 | 62600 | 62600 | 62500 | 2211 |
| 322 | 20231120 | 135700 | 64079613800 | 62600 | 62600 | 62600 | 62500 | 391 |
| 323 | 20231120 | 135600 | 64055166200 | 62500 | 62600 | 62600 | 62500 | 513 |
| 324 | 20231120 | 135500 | 64023091300 | 62500 | 62500 | 62600 | 62500 | 481 |
| 325 | 20231120 | 135400 | 63992992300 | 62500 | 62600 | 62600 | 62500 | 277 |
| 326 | 20231120 | 135300 | 63975663300 | 62600 | 62600 | 62600 | 62500 | 525 |
| 327 | 20231120 | 135200 | 63942846700 | 62500 | 62600 | 62600 | 62500 | 489 |
| 328 | 20231120 | 135100 | 63912268200 | 62600 | 62600 | 62600 | 62500 | 472 |
| 329 | 20231120 | 135000 | 63882733900 | 62500 | 62500 | 62600 | 62500 | 601 |
| 330 | 20231120 | 134900 | 63845142600 | 62600 | 62600 | 62600 | 62500 | 1313 |
| 331 | 20231120 | 134800 | 63763019400 | 62600 | 62500 | 62700 | 62500 | 1311 |
| 332 | 20231120 | 134700 | 63680949500 | 62600 | 62700 | 62700 | 62500 | 565 |
| 333 | 20231120 | 134600 | 63645583300 | 62600 | 62700 | 62700 | 62600 | 1088 |
| 334 | 20231120 | 134500 | 63577448500 | 62600 | 62700 | 62700 | 62600 | 820 |
| 335 | 20231120 | 134400 | 63526054200 | 62700 | 62600 | 62700 | 62600 | 810 |
| 336 | 20231120 | 134300 | 63475331200 | 62700 | 62700 | 62700 | 62600 | 264 |
| 337 | 20231120 | 134200 | 63458787000 | 62700 | 62700 | 62700 | 62600 | 1356 |
| 338 | 20231120 | 134100 | 63373826700 | 62600 | 62600 | 62700 | 62600 | 1697 |
| 339 | 20231120 | 134000 | 63267475900 | 62700 | 62500 | 62700 | 62500 | 579 |
| 340 | 20231120 | 133900 | 63231231400 | 62600 | 62500 | 62600 | 62500 | 667 |
| 341 | 20231120 | 133800 | 63189481600 | 62500 | 62600 | 62600 | 62500 | 552 |
| 342 | 20231120 | 133700 | 63154951900 | 62600 | 62600 | 62600 | 62500 | 1670 |
| 343 | 20231120 | 133600 | 63050453700 | 62600 | 62700 | 62700 | 62500 | 2724 |
| 344 | 20231120 | 133500 | 62879928000 | 62700 | 62700 | 62700 | 62600 | 888 |
| 345 | 20231120 | 133400 | 62824313800 | 62700 | 62700 | 62700 | 62600 | 544 |
| 346 | 20231120 | 133300 | 62790215800 | 62700 | 62700 | 62700 | 62600 | 563 |
| 347 | 20231120 | 133200 | 62754942000 | 62600 | 62600 | 62700 | 62600 | 1189 |
| 348 | 20231120 | 133100 | 62680449100 | 62700 | 62600 | 62700 | 62500 | 6977 |
| 349 | 20231120 | 133000 | 62243605100 | 62600 | 62500 | 62600 | 62500 | 1443 |
| 350 | 20231120 | 132900 | 62153403600 | 62500 | 62600 | 62600 | 62500 | 667 |
| 351 | 20231120 | 132800 | 62111694400 | 62600 | 62500 | 62600 | 62500 | 477 |
| 352 | 20231120 | 132700 | 62081867500 | 62500 | 62500 | 62600 | 62400 | 486 |
| 353 | 20231120 | 132600 | 62051484200 | 62600 | 62400 | 62600 | 62400 | 2664 |
| 354 | 20231120 | 132500 | 61885004300 | 62500 | 62400 | 62500 | 62400 | 94 |
| 355 | 20231120 | 132400 | 61879134300 | 62400 | 62400 | 62500 | 62400 | 1605 |
| 356 | 20231120 | 132300 | 61778933600 | 62500 | 62500 | 62500 | 62400 | 414 |
| 357 | 20231120 | 132200 | 61753092600 | 62500 | 62500 | 62500 | 62400 | 779 |
| 358 | 20231120 | 132100 | 61704449200 | 62400 | 62500 | 62500 | 62400 | 703 |
| 359 | 20231120 | 132000 | 61660572400 | 62400 | 62400 | 62500 | 62400 | 2186 |
| 360 | 20231120 | 131900 | 61523992300 | 62400 | 62500 | 62500 | 62400 | 856 |
| 361 | 20231120 | 131800 | 61470537000 | 62400 | 62500 | 62500 | 62400 | 1114 |
| 362 | 20231120 | 131700 | 61400928700 | 62500 | 62500 | 62600 | 62400 | 1055 |
| 363 | 20231120 | 131600 | 61334982500 | 62500 | 62500 | 62600 | 62500 | 1723 |
| 364 | 20231120 | 131500 | 61227293000 | 62500 | 62500 | 62600 | 62500 | 1202 |
| 365 | 20231120 | 131400 | 61152156000 | 62500 | 62600 | 62600 | 62500 | 1793 |
| 366 | 20231120 | 131300 | 61040088800 | 62500 | 62500 | 62600 | 62500 | 1021 |
| 367 | 20231120 | 131200 | 60976265200 | 62500 | 62600 | 62600 | 62500 | 525 |
| 368 | 20231120 | 131100 | 60943429700 | 62500 | 62500 | 62600 | 62500 | 431 |
| 369 | 20231120 | 131000 | 60916478500 | 62500 | 62600 | 62600 | 62500 | 955 |
| 370 | 20231120 | 130900 | 60856775700 | 62500 | 62500 | 62600 | 62500 | 2796 |
| 371 | 20231120 | 130800 | 60682016600 | 62600 | 62500 | 62600 | 62500 | 1734 |
| 372 | 20231120 | 130700 | 60573611300 | 62500 | 62500 | 62600 | 62500 | 568 |
| 373 | 20231120 | 130600 | 60538109400 | 62500 | 62500 | 62600 | 62500 | 882 |
| 374 | 20231120 | 130500 | 60482957700 | 62600 | 62600 | 62600 | 62500 | 811 |
| 375 | 20231120 | 130400 | 60432205400 | 62400 | 62500 | 62600 | 62400 | 2716 |
| 376 | 20231120 | 130300 | 60262455200 | 62600 | 62500 | 62600 | 62500 | 322 |
| 377 | 20231120 | 130200 | 60242314500 | 62500 | 62400 | 62600 | 62400 | 849 |
| 378 | 20231120 | 130100 | 60189279800 | 62500 | 62500 | 62500 | 62400 | 2239 |
| 379 | 20231120 | 130000 | 60049409400 | 62500 | 62400 | 62500 | 62400 | 858 |
| 380 | 20231120 | 125900 | 59995844000 | 62400 | 62400 | 62500 | 62400 | 878 |
| 381 | 20231120 | 125800 | 59941025000 | 62500 | 62600 | 62600 | 62400 | 1893 |
| 382 | 20231120 | 125700 | 59822702000 | 62600 | 62500 | 62600 | 62500 | 1086 |
| 383 | 20231120 | 125600 | 59754775600 | 62500 | 62500 | 62600 | 62500 | 1364 |
| 384 | 20231120 | 125500 | 59669483900 | 62500 | 62500 | 62600 | 62400 | 2048 |
| 385 | 20231120 | 125400 | 59541480000 | 62500 | 62600 | 62600 | 62500 | 527 |
| 386 | 20231120 | 125300 | 59508523100 | 62500 | 62400 | 62600 | 62400 | 1471 |
| 387 | 20231120 | 125200 | 59416585000 | 62400 | 62400 | 62500 | 62400 | 791 |
| 388 | 20231120 | 125100 | 59367162500 | 62500 | 62500 | 62500 | 62400 | 870 |
| 389 | 20231120 | 125000 | 59312858700 | 62500 | 62400 | 62500 | 62400 | 368 |
| 390 | 20231120 | 124900 | 59289881100 | 62400 | 62500 | 62500 | 62400 | 238 |
| 391 | 20231120 | 124800 | 59275012900 | 62400 | 62500 | 62500 | 62400 | 308 |
| 392 | 20231120 | 124700 | 59255782100 | 62400 | 62500 | 62500 | 62400 | 370 |
| 393 | 20231120 | 124600 | 59232675800 | 62500 | 62500 | 62500 | 62400 | 452 |
| 394 | 20231120 | 124500 | 59204452200 | 62500 | 62400 | 62500 | 62400 | 1048 |
| 395 | 20231120 | 124400 | 59138971800 | 62500 | 62400 | 62500 | 62400 | 575 |
| 396 | 20231120 | 124300 | 59103038900 | 62400 | 62300 | 62500 | 62300 | 2868 |
| 397 | 20231120 | 124200 | 58924142300 | 62400 | 62300 | 62400 | 62300 | 1255 |
| 398 | 20231120 | 124100 | 58845905300 | 62300 | 62300 | 62300 | 62200 | 1062 |
| 399 | 20231120 | 124000 | 58779769500 | 62300 | 62200 | 62300 | 62200 | 1429 |
| 400 | 20231120 | 123900 | 58690795500 | 62300 | 62300 | 62400 | 62200 | 635 |
| 401 | 20231120 | 123800 | 58651239400 | 62300 | 62300 | 62400 | 62200 | 1875 |
| 402 | 20231120 | 123700 | 58534561500 | 62400 | 62300 | 62400 | 62200 | 284 |
| 403 | 20231120 | 123600 | 58516862600 | 62300 | 62300 | 62400 | 62200 | 686 |
| 404 | 20231120 | 123500 | 58474105500 | 62300 | 62200 | 62400 | 62200 | 2242 |
| 405 | 20231120 | 123400 | 58334431500 | 62300 | 62300 | 62400 | 62200 | 418 |
| 406 | 20231120 | 123300 | 58308396200 | 62400 | 62300 | 62400 | 62200 | 1383 |
| 407 | 20231120 | 123200 | 58222158500 | 62300 | 62300 | 62300 | 62200 | 362 |
| 408 | 20231120 | 123100 | 58199612500 | 62300 | 62200 | 62300 | 62200 | 1191 |
| 409 | 20231120 | 123000 | 58125437200 | 62200 | 62400 | 62400 | 62200 | 1980 |
| 410 | 20231120 | 122900 | 58002110800 | 62300 | 62300 | 62400 | 62300 | 1015 |
| 411 | 20231120 | 122800 | 57938864400 | 62300 | 62400 | 62400 | 62300 | 246 |
| 412 | 20231120 | 122700 | 57923535400 | 62300 | 62400 | 62400 | 62300 | 451 |
| 413 | 20231120 | 122600 | 57895409500 | 62300 | 62400 | 62400 | 62300 | 615 |
| 414 | 20231120 | 122500 | 57857057700 | 62400 | 62300 | 62400 | 62300 | 178 |
| 415 | 20231120 | 122400 | 57845964300 | 62300 | 62200 | 62300 | 62200 | 1117 |
| 416 | 20231120 | 122300 | 57776380600 | 62200 | 62200 | 62300 | 62200 | 1550 |
| 417 | 20231120 | 122200 | 57679850700 | 62200 | 62400 | 62400 | 62200 | 782 |
| 418 | 20231120 | 122100 | 57631156700 | 62400 | 62300 | 62400 | 62300 | 732 |
| 419 | 20231120 | 122000 | 57585550300 | 62300 | 62300 | 62400 | 62200 | 840 |
| 420 | 20231120 | 121900 | 57533235400 | 62300 | 62300 | 62400 | 62300 | 235 |
| 421 | 20231120 | 121800 | 57518589500 | 62200 | 62300 | 62400 | 62100 | 2074 |
| 422 | 20231120 | 121700 | 57389562700 | 62300 | 62300 | 62400 | 62100 | 5113 |
| 423 | 20231120 | 121600 | 57071438300 | 62300 | 62400 | 62500 | 62200 | 4323 |
| 424 | 20231120 | 121500 | 56802057100 | 62400 | 62400 | 62500 | 62400 | 587 |
| 425 | 20231120 | 121400 | 56765412200 | 62400 | 62500 | 62500 | 62400 | 715 |
| 426 | 20231120 | 121300 | 56720773500 | 62500 | 62600 | 62700 | 62500 | 2820 |
| 427 | 20231120 | 121200 | 56544409100 | 62600 | 62800 | 62800 | 62600 | 4810 |
| 428 | 20231120 | 121100 | 56242871000 | 62800 | 62800 | 62900 | 62700 | 5346 |
| 429 | 20231120 | 121000 | 55907141900 | 62900 | 62800 | 62900 | 62800 | 1306 |
| 430 | 20231120 | 120900 | 55825076700 | 62800 | 62800 | 62900 | 62800 | 1149 |
| 431 | 20231120 | 120800 | 55752890300 | 62900 | 62800 | 62900 | 62800 | 2113 |
| 432 | 20231120 | 120700 | 55619992100 | 62800 | 62800 | 62900 | 62800 | 1839 |
| 433 | 20231120 | 120600 | 55504487200 | 62800 | 62800 | 62900 | 62800 | 8705 |
| 434 | 20231120 | 120500 | 54957717100 | 62800 | 62700 | 62800 | 62700 | 654 |
| 435 | 20231120 | 120400 | 54916663000 | 62700 | 62700 | 62800 | 62700 | 531 |
| 436 | 20231120 | 120300 | 54883345700 | 62700 | 62800 | 62800 | 62700 | 1000 |
| 437 | 20231120 | 120200 | 54820565800 | 62800 | 62700 | 62800 | 62700 | 855 |
| 438 | 20231120 | 120100 | 54766897400 | 62800 | 62800 | 62800 | 62700 | 1079 |
| 439 | 20231120 | 120000 | 54699200100 | 62700 | 62700 | 62800 | 62600 | 5577 |
| 440 | 20231120 | 115900 | 54349487100 | 62600 | 62600 | 62700 | 62600 | 1916 |
| 441 | 20231120 | 115800 | 54229503000 | 62700 | 62600 | 62700 | 62500 | 1989 |
| 442 | 20231120 | 115700 | 54104983500 | 62600 | 62600 | 62600 | 62500 | 806 |
| 443 | 20231120 | 115600 | 54054563800 | 62600 | 62500 | 62600 | 62500 | 1554 |
| 444 | 20231120 | 115500 | 53957349300 | 62500 | 62500 | 62600 | 62500 | 633 |
| 445 | 20231120 | 115400 | 53917743500 | 62500 | 62500 | 62600 | 62500 | 398 |
| 446 | 20231120 | 115300 | 53892854000 | 62500 | 62500 | 62600 | 62400 | 1446 |
| 447 | 20231120 | 115200 | 53802407500 | 62500 | 62500 | 62600 | 62500 | 483 |
| 448 | 20231120 | 115100 | 53772208100 | 62500 | 62400 | 62500 | 62400 | 1093 |
| 449 | 20231120 | 115000 | 53703904600 | 62500 | 62500 | 62500 | 62400 | 548 |
| 450 | 20231120 | 114900 | 53669655600 | 62500 | 62400 | 62600 | 62400 | 2252 |
| 451 | 20231120 | 114800 | 53528909400 | 62500 | 62400 | 62500 | 62400 | 499 |
| 452 | 20231120 | 114700 | 53497728000 | 62400 | 62500 | 62600 | 62400 | 1537 |
| 453 | 20231120 | 114600 | 53401658900 | 62500 | 62500 | 62600 | 62500 | 942 |
| 454 | 20231120 | 114500 | 53342770600 | 62500 | 62600 | 62700 | 62500 | 3340 |
| 455 | 20231120 | 114400 | 53133712600 | 62600 | 62600 | 62700 | 62600 | 1008 |
| 456 | 20231120 | 114300 | 53070603500 | 62600 | 62600 | 62700 | 62600 | 1065 |
| 457 | 20231120 | 114200 | 53003865500 | 62700 | 62600 | 62700 | 62600 | 671 |
| 458 | 20231120 | 114100 | 52961814800 | 62700 | 62500 | 62700 | 62500 | 2200 |
| 459 | 20231120 | 114000 | 52824054700 | 62600 | 62600 | 62600 | 62500 | 1388 |
| 460 | 20231120 | 113900 | 52737176400 | 62600 | 62500 | 62600 | 62500 | 1321 |
| 461 | 20231120 | 113800 | 52654495900 | 62600 | 62400 | 62600 | 62400 | 3228 |
| 462 | 20231120 | 113700 | 52452729200 | 62400 | 62400 | 62500 | 62400 | 1835 |
| 463 | 20231120 | 113600 | 52338180500 | 62500 | 62400 | 62500 | 62400 | 2810 |
| 464 | 20231120 | 113500 | 52162649800 | 62400 | 62400 | 62500 | 62300 | 821 |
| 465 | 20231120 | 113400 | 52111410100 | 62500 | 62500 | 62500 | 62400 | 1050 |
| 466 | 20231120 | 113300 | 52045858900 | 62400 | 62400 | 62500 | 62400 | 1150 |
| 467 | 20231120 | 113200 | 51974039900 | 62500 | 62300 | 62500 | 62300 | 4358 |
| 468 | 20231120 | 113100 | 51702032100 | 62400 | 62300 | 62400 | 62200 | 2649 |
| 469 | 20231120 | 113000 | 51536995300 | 62300 | 62400 | 62400 | 62200 | 1363 |
| 470 | 20231120 | 112900 | 51452073800 | 62300 | 62300 | 62400 | 62200 | 1616 |
| 471 | 20231120 | 112800 | 51351386200 | 62300 | 62300 | 62400 | 62300 | 704 |
| 472 | 20231120 | 112700 | 51307513900 | 62400 | 62300 | 62400 | 62300 | 349 |
| 473 | 20231120 | 112600 | 51285753200 | 62200 | 62100 | 62400 | 62100 | 4614 |
| 474 | 20231120 | 112500 | 50998589000 | 62100 | 62100 | 62200 | 62100 | 496 |
| 475 | 20231120 | 112400 | 50967773400 | 62100 | 62100 | 62200 | 62100 | 347 |
| 476 | 20231120 | 112300 | 50946222700 | 62100 | 62000 | 62200 | 62000 | 981 |
| 477 | 20231120 | 112200 | 50885347400 | 62100 | 62100 | 62200 | 62000 | 1075 |
| 478 | 20231120 | 112100 | 50818586000 | 62100 | 62100 | 62200 | 62100 | 756 |
| 479 | 20231120 | 112000 | 50771638200 | 62100 | 62000 | 62300 | 62000 | 2660 |
| 480 | 20231120 | 111900 | 50606154200 | 62100 | 62100 | 62200 | 62000 | 1747 |
| 481 | 20231120 | 111800 | 50497686800 | 62000 | 62200 | 62200 | 62000 | 2388 |
| 482 | 20231120 | 111700 | 50349446600 | 62100 | 62200 | 62200 | 62100 | 460 |
| 483 | 20231120 | 111600 | 50320861100 | 62200 | 62100 | 62200 | 62100 | 567 |
| 484 | 20231120 | 111500 | 50285631500 | 62100 | 62200 | 62200 | 62100 | 228 |
| 485 | 20231120 | 111400 | 50271462300 | 62100 | 62100 | 62200 | 62100 | 1303 |
| 486 | 20231120 | 111300 | 50190427700 | 62100 | 62200 | 62200 | 62100 | 1976 |
| 487 | 20231120 | 111200 | 50067698900 | 62200 | 62100 | 62200 | 62100 | 936 |
| 488 | 20231120 | 111100 | 50009560300 | 62100 | 62100 | 62200 | 62100 | 1061 |
| 489 | 20231120 | 111000 | 49943646500 | 62100 | 62300 | 62300 | 62100 | 1113 |
| 490 | 20231120 | 110900 | 49874458000 | 62200 | 62200 | 62300 | 62200 | 1294 |
| 491 | 20231120 | 110800 | 49793954000 | 62300 | 62300 | 62300 | 62200 | 996 |
| 492 | 20231120 | 110700 | 49731993500 | 62200 | 62200 | 62300 | 62200 | 2319 |
| 493 | 20231120 | 110600 | 49587728000 | 62300 | 62200 | 62300 | 62200 | 510 |
| 494 | 20231120 | 110500 | 49555992000 | 62300 | 62200 | 62300 | 62200 | 638 |
| 495 | 20231120 | 110400 | 49516285400 | 62200 | 62200 | 62300 | 62200 | 428 |
| 496 | 20231120 | 110300 | 49489651900 | 62200 | 62300 | 62400 | 62200 | 2217 |
| 497 | 20231120 | 110200 | 49351533400 | 62400 | 62300 | 62400 | 62300 | 980 |
| 498 | 20231120 | 110100 | 49290420700 | 62300 | 62400 | 62500 | 62300 | 6903 |
| 499 | 20231120 | 110000 | 48859751200 | 62400 | 62500 | 62500 | 62400 | 804 |
| 500 | 20231120 | 105900 | 48809527300 | 62400 | 62500 | 62500 | 62400 | 1010 |
| 501 | 20231120 | 105800 | 48746466100 | 62400 | 62400 | 62500 | 62400 | 3083 |
| 502 | 20231120 | 105700 | 48553933300 | 62500 | 62400 | 62500 | 62400 | 2398 |
| 503 | 20231120 | 105600 | 48404206300 | 62400 | 62400 | 62500 | 62300 | 2319 |
| 504 | 20231120 | 105500 | 48259400500 | 62400 | 62400 | 62400 | 62300 | 3186 |
| 505 | 20231120 | 105400 | 48060634800 | 62400 | 62200 | 62400 | 62200 | 4717 |
| 506 | 20231120 | 105300 | 47766650500 | 62200 | 62000 | 62200 | 62000 | 11181 |
| 507 | 20231120 | 105200 | 47071675000 | 62100 | 62100 | 62100 | 62000 | 2175 |
| 508 | 20231120 | 105100 | 46936621100 | 62100 | 62100 | 62100 | 62000 | 1260 |
| 509 | 20231120 | 105000 | 46858383300 | 62100 | 62000 | 62100 | 62000 | 610 |
| 510 | 20231120 | 104900 | 46820552600 | 62100 | 62100 | 62100 | 62000 | 621 |
| 511 | 20231120 | 104800 | 46782024700 | 62000 | 62000 | 62100 | 62000 | 466 |
| 512 | 20231120 | 104700 | 46753118900 | 62000 | 61900 | 62100 | 61900 | 2603 |
| 513 | 20231120 | 104600 | 46591822800 | 61900 | 61800 | 62000 | 61800 | 699 |
| 514 | 20231120 | 104500 | 46548532600 | 61900 | 61800 | 61900 | 61800 | 666 |
| 515 | 20231120 | 104400 | 46507317400 | 61900 | 62000 | 62100 | 61800 | 1585 |
| 516 | 20231120 | 104300 | 46409205000 | 62100 | 61800 | 62100 | 61800 | 2787 |
| 517 | 20231120 | 104200 | 46236430900 | 61800 | 62100 | 62200 | 61800 | 10986 |
| 518 | 20231120 | 104100 | 45555225300 | 62200 | 62100 | 62200 | 62100 | 5044 |
| 519 | 20231120 | 104000 | 45241659500 | 62200 | 62100 | 62200 | 62100 | 2229 |
| 520 | 20231120 | 103900 | 45103074000 | 62200 | 62100 | 62200 | 62100 | 1678 |
| 521 | 20231120 | 103800 | 44998765600 | 62200 | 62200 | 62200 | 62100 | 1298 |
| 522 | 20231120 | 103700 | 44918076600 | 62200 | 62200 | 62200 | 62100 | 5908 |
| 523 | 20231120 | 103600 | 44550624500 | 62200 | 62100 | 62200 | 62000 | 8356 |
| 524 | 20231120 | 103500 | 44031503000 | 62100 | 62000 | 62100 | 61900 | 6967 |
| 525 | 20231120 | 103400 | 43599608200 | 62000 | 61800 | 62000 | 61800 | 7981 |
| 526 | 20231120 | 103300 | 43105620700 | 61800 | 61800 | 61900 | 61700 | 4884 |
| 527 | 20231120 | 103200 | 42803889600 | 61800 | 61800 | 61900 | 61700 | 2137 |
| 528 | 20231120 | 103100 | 42671811100 | 61900 | 61800 | 61900 | 61700 | 2183 |
| 529 | 20231120 | 103000 | 42536904000 | 61800 | 61700 | 61900 | 61700 | 2950 |
| 530 | 20231120 | 102900 | 42354600500 | 61700 | 61800 | 61900 | 61700 | 1871 |
| 531 | 20231120 | 102800 | 42239009200 | 61800 | 61600 | 61900 | 61600 | 2142 |
| 532 | 20231120 | 102700 | 42106651000 | 61700 | 61500 | 61800 | 61400 | 11408 |
| 533 | 20231120 | 102600 | 41403124900 | 61500 | 61500 | 61500 | 61400 | 1574 |
| 534 | 20231120 | 102500 | 41306355400 | 61500 | 61500 | 61500 | 61400 | 2017 |
| 535 | 20231120 | 102400 | 41182383700 | 61500 | 61400 | 61600 | 61400 | 1130 |
| 536 | 20231120 | 102300 | 41112896100 | 61600 | 61400 | 61600 | 61400 | 3897 |
| 537 | 20231120 | 102200 | 40873421600 | 61400 | 61500 | 61500 | 61400 | 2508 |
| 538 | 20231120 | 102100 | 40719377400 | 61500 | 61500 | 61600 | 61400 | 5678 |
| 539 | 20231120 | 102000 | 40370161800 | 61500 | 61700 | 61700 | 61500 | 4617 |
| 540 | 20231120 | 101900 | 40085770800 | 61600 | 61700 | 61700 | 61600 | 1264 |
| 541 | 20231120 | 101800 | 40007901800 | 61600 | 61600 | 61700 | 61600 | 1855 |
| 542 | 20231120 | 101700 | 39893616300 | 61700 | 61500 | 61700 | 61500 | 1371 |
| 543 | 20231120 | 101600 | 39809126800 | 61500 | 61600 | 61700 | 61500 | 2312 |
| 544 | 20231120 | 101500 | 39666710700 | 61700 | 61600 | 61700 | 61600 | 1122 |
| 545 | 20231120 | 101400 | 39597530600 | 61600 | 61700 | 61800 | 61600 | 3748 |
| 546 | 20231120 | 101300 | 39366236100 | 61600 | 61700 | 61700 | 61600 | 3613 |
| 547 | 20231120 | 101200 | 39143327600 | 61700 | 61600 | 61700 | 61500 | 4450 |
| 548 | 20231120 | 101100 | 38869055500 | 61600 | 61500 | 61600 | 61500 | 1867 |
| 549 | 20231120 | 101000 | 38754077900 | 61500 | 61600 | 61600 | 61500 | 1632 |
| 550 | 20231120 | 100900 | 38653689000 | 61500 | 61600 | 61600 | 61500 | 1258 |
| 551 | 20231120 | 100800 | 38576281400 | 61600 | 61600 | 61600 | 61400 | 1447 |
| 552 | 20231120 | 100700 | 38487274200 | 61400 | 61500 | 61500 | 61400 | 1990 |
| 553 | 20231120 | 100600 | 38364934100 | 61400 | 61400 | 61500 | 61400 | 2673 |
| 554 | 20231120 | 100500 | 38200660700 | 61500 | 61700 | 61700 | 61400 | 8765 |
| 555 | 20231120 | 100400 | 37661250300 | 61600 | 61700 | 61700 | 61600 | 2523 |
| 556 | 20231120 | 100300 | 37505680900 | 61700 | 61700 | 61800 | 61600 | 10210 |
| 557 | 20231120 | 100200 | 36875256800 | 61600 | 61400 | 61700 | 61300 | 12385 |
| 558 | 20231120 | 100100 | 36112687700 | 61400 | 61300 | 61400 | 61200 | 3283 |
| 559 | 20231120 | 100000 | 35911236400 | 61300 | 61200 | 61300 | 61100 | 3033 |
| 560 | 20231120 | 095900 | 35725459900 | 61300 | 61100 | 61300 | 61100 | 4339 |
| 561 | 20231120 | 095800 | 35460056200 | 61200 | 61300 | 61300 | 61000 | 17083 |
| 562 | 20231120 | 095700 | 34415404500 | 61400 | 61100 | 61400 | 61000 | 7936 |
| 563 | 20231120 | 095600 | 33929559100 | 61100 | 60900 | 61100 | 60900 | 3982 |
| 564 | 20231120 | 095500 | 33686596900 | 60900 | 60800 | 61000 | 60800 | 3220 |
| 565 | 20231120 | 095400 | 33490588400 | 60800 | 60800 | 60900 | 60700 | 2487 |
| 566 | 20231120 | 095300 | 33339416500 | 60800 | 60800 | 60900 | 60700 | 3741 |
| 567 | 20231120 | 095200 | 33111994300 | 60800 | 60600 | 60900 | 60500 | 12510 |
| 568 | 20231120 | 095100 | 32352677800 | 60500 | 60600 | 60700 | 60500 | 4560 |
| 569 | 20231120 | 095000 | 32076304900 | 60600 | 60600 | 60700 | 60500 | 4420 |
| 570 | 20231120 | 094900 | 31808400700 | 60600 | 60500 | 60600 | 60300 | 30814 |
| 571 | 20231120 | 094800 | 29944436200 | 60500 | 60800 | 60900 | 60500 | 37799 |
| 572 | 20231120 | 094700 | 27653353300 | 60800 | 60800 | 60900 | 60800 | 7835 |
| 573 | 20231120 | 094600 | 27176920600 | 60800 | 60900 | 60900 | 60800 | 5762 |
| 574 | 20231120 | 094500 | 26826487800 | 60900 | 60900 | 61000 | 60800 | 4913 |
| 575 | 20231120 | 094400 | 26527255900 | 61000 | 61000 | 61100 | 60900 | 3996 |
| 576 | 20231120 | 094300 | 26283803600 | 61100 | 61100 | 61200 | 60900 | 10078 |
| 577 | 20231120 | 094200 | 25668860100 | 61100 | 61200 | 61200 | 61100 | 5263 |
| 578 | 20231120 | 094100 | 25347180900 | 61200 | 61100 | 61300 | 61000 | 3389 |
| 579 | 20231120 | 094000 | 25139970700 | 61100 | 61100 | 61200 | 61000 | 3609 |
| 580 | 20231120 | 093900 | 24919527900 | 61100 | 61000 | 61100 | 61000 | 3519 |
| 581 | 20231120 | 093800 | 24704750200 | 61000 | 61100 | 61100 | 61000 | 4193 |
| 582 | 20231120 | 093700 | 24448930600 | 61000 | 61000 | 61100 | 61000 | 3231 |
| 583 | 20231120 | 093600 | 24251772800 | 61000 | 61100 | 61100 | 60800 | 9814 |
| 584 | 20231120 | 093500 | 23653698800 | 61100 | 60800 | 61100 | 60800 | 5350 |
| 585 | 20231120 | 093400 | 23327498000 | 60800 | 60800 | 60900 | 60800 | 5808 |
| 586 | 20231120 | 093300 | 22974311200 | 60800 | 61000 | 61000 | 60800 | 10199 |
| 587 | 20231120 | 093200 | 22353654200 | 61000 | 61100 | 61200 | 60900 | 7143 |
| 588 | 20231120 | 093100 | 21917397600 | 61200 | 61000 | 61200 | 61000 | 8134 |
| 589 | 20231120 | 093000 | 21420793400 | 61100 | 61100 | 61200 | 60900 | 7274 |
| 590 | 20231120 | 092900 | 20976301700 | 61000 | 60700 | 61200 | 60700 | 21440 |
| 591 | 20231120 | 092800 | 19672231100 | 60700 | 60800 | 60900 | 60700 | 24100 |
| 592 | 20231120 | 092700 | 18208315300 | 60900 | 60900 | 61000 | 60700 | 20755 |
| 593 | 20231120 | 092600 | 16946425400 | 60900 | 61400 | 61400 | 60800 | 37865 |
| 594 | 20231120 | 092500 | 14634469500 | 61400 | 61600 | 61700 | 61400 | 24009 |
| 595 | 20231120 | 092400 | 13157846700 | 61600 | 61800 | 61800 | 61500 | 18232 |
| 596 | 20231120 | 092300 | 12034465800 | 61800 | 61900 | 61900 | 61700 | 5183 |
| 597 | 20231120 | 092200 | 11714207900 | 61800 | 61800 | 61900 | 61700 | 1450 |
| 598 | 20231120 | 092100 | 11624602000 | 61700 | 61800 | 61900 | 61700 | 4946 |
| 599 | 20231120 | 092000 | 11319111700 | 61800 | 61700 | 61800 | 61700 | 3538 |
| 600 | 20231120 | 091900 | 11100785100 | 61800 | 61700 | 61800 | 61700 | 2586 |
| 601 | 20231120 | 091800 | 10941132600 | 61700 | 61600 | 61800 | 61600 | 4205 |
| 602 | 20231120 | 091700 | 10681833100 | 61600 | 61600 | 61700 | 61500 | 11542 |
| 603 | 20231120 | 091600 | 9970930800 | 61600 | 62100 | 62100 | 61600 | 16402 |
| 604 | 20231120 | 091500 | 8957147300 | 62100 | 61800 | 62100 | 61700 | 5691 |
| 605 | 20231120 | 091400 | 8604784900 | 61800 | 61800 | 61900 | 61700 | 8838 |
| 606 | 20231120 | 091300 | 8059109800 | 61800 | 62200 | 62300 | 61700 | 23991 |
| 607 | 20231120 | 091200 | 6573531000 | 62200 | 62200 | 62400 | 62100 | 7006 |
| 608 | 20231120 | 091100 | 6137514600 | 62300 | 62100 | 62300 | 62100 | 5957 |
| 609 | 20231120 | 091000 | 5767217800 | 62100 | 62300 | 62400 | 62100 | 7540 |
| 610 | 20231120 | 090900 | 5297902500 | 62300 | 62400 | 62400 | 62300 | 3605 |
| 611 | 20231120 | 090800 | 5073299400 | 62300 | 62400 | 62500 | 62300 | 6667 |
| 612 | 20231120 | 090700 | 4657410700 | 62500 | 62500 | 62500 | 62400 | 4958 |
| 613 | 20231120 | 090600 | 4347953800 | 62400 | 62500 | 62500 | 62300 | 4337 |
| 614 | 20231120 | 090500 | 4077244700 | 62500 | 62200 | 62500 | 62100 | 6380 |
| 615 | 20231120 | 090400 | 3680127400 | 62200 | 62700 | 62800 | 62200 | 10024 |
| 616 | 20231120 | 090300 | 3053901200 | 62700 | 63100 | 63200 | 62700 | 8420 |
| 617 | 20231120 | 090200 | 2524306300 | 63100 | 62700 | 63200 | 62600 | 12283 |
| 618 | 20231120 | 090100 | 1750830600 | 62600 | 62400 | 62700 | 62300 | 5885 |
| 619 | 20231120 | 090000 | 1383099100 | 62500 | 62800 | 62800 | 62200 | 20044 |