37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 193300 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 22345 |
| 3 | 20231120 | 193200 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 4 | 20231120 | 193100 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 5 | 20231120 | 193000 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 6 | 20231120 | 192900 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 7 | 20231120 | 192800 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 8 | 20231120 | 192700 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 9 | 20231120 | 192600 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 10 | 20231120 | 192500 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 11 | 20231120 | 192400 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 12 | 20231120 | 192300 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 13 | 20231120 | 192200 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 14 | 20231120 | 192100 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 15 | 20231120 | 192000 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 16 | 20231120 | 191900 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 17 | 20231120 | 191800 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 18 | 20231120 | 191700 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 19 | 20231120 | 191600 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 20 | 20231120 | 191500 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 21 | 20231120 | 191400 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 22 | 20231120 | 191300 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 23 | 20231120 | 191200 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 24 | 20231120 | 191100 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 25 | 20231120 | 191000 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 26 | 20231120 | 190900 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 27 | 20231120 | 190800 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 28 | 20231120 | 190700 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 29 | 20231120 | 190600 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 30 | 20231120 | 190500 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 31 | 20231120 | 190400 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 32 | 20231120 | 190300 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 22345 |
| 33 | 20231120 | 190200 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 34 | 20231120 | 190100 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 35 | 20231120 | 190000 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 36 | 20231120 | 185900 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 37 | 20231120 | 185800 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 38 | 20231120 | 185700 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 39 | 20231120 | 185600 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 40 | 20231120 | 185500 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 41 | 20231120 | 185400 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 42 | 20231120 | 185300 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 43 | 20231120 | 185200 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 44 | 20231120 | 185100 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 45 | 20231120 | 185000 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 46 | 20231120 | 184900 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 47 | 20231120 | 184800 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 48 | 20231120 | 184700 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 49 | 20231120 | 184600 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 50 | 20231120 | 184500 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 51 | 20231120 | 184400 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 52 | 20231120 | 184300 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 53 | 20231120 | 184200 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 54 | 20231120 | 184100 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 55 | 20231120 | 184000 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 56 | 20231120 | 183900 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 57 | 20231120 | 183800 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 58 | 20231120 | 183700 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 59 | 20231120 | 183600 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 60 | 20231120 | 183500 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 61 | 20231120 | 183400 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 62 | 20231120 | 183300 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 22345 |
| 63 | 20231120 | 183200 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 64 | 20231120 | 183100 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 65 | 20231120 | 183000 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 66 | 20231120 | 182900 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 67 | 20231120 | 182800 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 68 | 20231120 | 182700 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 69 | 20231120 | 182600 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 70 | 20231120 | 182500 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 71 | 20231120 | 182400 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 72 | 20231120 | 182300 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 73 | 20231120 | 182200 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 74 | 20231120 | 182100 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 75 | 20231120 | 182000 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 76 | 20231120 | 181900 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 77 | 20231120 | 181800 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 78 | 20231120 | 181700 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 79 | 20231120 | 181600 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 80 | 20231120 | 181500 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 81 | 20231120 | 181400 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 82 | 20231120 | 181300 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 83 | 20231120 | 181200 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 84 | 20231120 | 181100 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 85 | 20231120 | 181000 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 86 | 20231120 | 180900 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 87 | 20231120 | 180800 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 88 | 20231120 | 180700 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 89 | 20231120 | 180600 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 90 | 20231120 | 180500 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 91 | 20231120 | 180400 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 92 | 20231120 | 180300 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 22345 |
| 93 | 20231120 | 180200 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 94 | 20231120 | 180100 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 95 | 20231120 | 180000 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 96 | 20231120 | 175900 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 97 | 20231120 | 175800 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 98 | 20231120 | 175700 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 99 | 20231120 | 175600 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 100 | 20231120 | 175500 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 101 | 20231120 | 175400 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 102 | 20231120 | 175300 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 103 | 20231120 | 175200 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 104 | 20231120 | 175100 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 105 | 20231120 | 175000 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 106 | 20231120 | 174900 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 107 | 20231120 | 174800 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 108 | 20231120 | 174700 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 109 | 20231120 | 174600 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 110 | 20231120 | 174500 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 111 | 20231120 | 174400 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 112 | 20231120 | 174300 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 113 | 20231120 | 174200 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 114 | 20231120 | 174100 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 115 | 20231120 | 174000 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 116 | 20231120 | 173900 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 117 | 20231120 | 173800 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 118 | 20231120 | 173700 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 119 | 20231120 | 173600 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 120 | 20231120 | 173500 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 121 | 20231120 | 173400 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 122 | 20231120 | 173300 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 22345 |
| 123 | 20231120 | 173200 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 124 | 20231120 | 173100 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 125 | 20231120 | 173000 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 126 | 20231120 | 172900 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 127 | 20231120 | 172800 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 128 | 20231120 | 172700 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 129 | 20231120 | 172600 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 130 | 20231120 | 172500 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 131 | 20231120 | 172400 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 132 | 20231120 | 172300 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 133 | 20231120 | 172200 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 134 | 20231120 | 172100 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 135 | 20231120 | 172000 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 136 | 20231120 | 171900 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 137 | 20231120 | 171800 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 138 | 20231120 | 171700 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 139 | 20231120 | 171600 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 140 | 20231120 | 171500 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 141 | 20231120 | 171400 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 142 | 20231120 | 171300 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 143 | 20231120 | 171200 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 144 | 20231120 | 171100 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 145 | 20231120 | 171000 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 146 | 20231120 | 170900 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 147 | 20231120 | 170800 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 148 | 20231120 | 170700 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 149 | 20231120 | 170600 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 150 | 20231120 | 170500 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 151 | 20231120 | 170400 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 152 | 20231120 | 170300 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 22345 |
| 153 | 20231120 | 170200 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 154 | 20231120 | 170100 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 155 | 20231120 | 170000 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 156 | 20231120 | 165900 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 157 | 20231120 | 165800 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 158 | 20231120 | 165700 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 159 | 20231120 | 165600 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 160 | 20231120 | 165500 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 161 | 20231120 | 165400 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 162 | 20231120 | 165300 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 163 | 20231120 | 165200 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 164 | 20231120 | 165100 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 165 | 20231120 | 165000 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 166 | 20231120 | 164900 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 167 | 20231120 | 164800 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 168 | 20231120 | 164700 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 169 | 20231120 | 164600 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 170 | 20231120 | 164500 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 171 | 20231120 | 164400 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 172 | 20231120 | 164300 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 173 | 20231120 | 164200 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 174 | 20231120 | 164100 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 175 | 20231120 | 164000 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 176 | 20231120 | 163900 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 177 | 20231120 | 163800 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 178 | 20231120 | 163700 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 179 | 20231120 | 163600 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 180 | 20231120 | 163500 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 181 | 20231120 | 163400 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 182 | 20231120 | 163300 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 22345 |
| 183 | 20231120 | 163200 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 184 | 20231120 | 163100 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 185 | 20231120 | 163000 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 186 | 20231120 | 162900 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 187 | 20231120 | 162800 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 188 | 20231120 | 162700 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 189 | 20231120 | 162600 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 190 | 20231120 | 162500 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 191 | 20231120 | 162400 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 192 | 20231120 | 162300 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 193 | 20231120 | 162200 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 194 | 20231120 | 162100 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 195 | 20231120 | 162000 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 196 | 20231120 | 161900 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 197 | 20231120 | 161800 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 198 | 20231120 | 161700 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 199 | 20231120 | 161600 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 200 | 20231120 | 161500 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 201 | 20231120 | 161400 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 202 | 20231120 | 161300 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 203 | 20231120 | 161200 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 204 | 20231120 | 161100 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 205 | 20231120 | 161000 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 206 | 20231120 | 160900 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 207 | 20231120 | 160800 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 208 | 20231120 | 160700 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 209 | 20231120 | 160600 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 210 | 20231120 | 160500 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 211 | 20231120 | 160400 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 212 | 20231120 | 160300 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 22345 |
| 213 | 20231120 | 160200 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 214 | 20231120 | 160100 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 215 | 20231120 | 160000 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 216 | 20231120 | 155900 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 217 | 20231120 | 155800 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 218 | 20231120 | 155700 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 219 | 20231120 | 155600 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 220 | 20231120 | 155500 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 221 | 20231120 | 155400 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 222 | 20231120 | 155300 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 223 | 20231120 | 155200 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 224 | 20231120 | 155100 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 225 | 20231120 | 155000 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 226 | 20231120 | 154900 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 227 | 20231120 | 154800 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 228 | 20231120 | 154700 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 229 | 20231120 | 154600 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 230 | 20231120 | 154500 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 231 | 20231120 | 154400 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 232 | 20231120 | 154300 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 233 | 20231120 | 154200 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 234 | 20231120 | 154100 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 235 | 20231120 | 154000 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 236 | 20231120 | 153900 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 237 | 20231120 | 153800 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 238 | 20231120 | 153700 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 239 | 20231120 | 153600 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 240 | 20231120 | 153500 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 241 | 20231120 | 153400 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 242 | 20231120 | 153300 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 22345 |
| 243 | 20231120 | 153200 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 244 | 20231120 | 153100 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 0 |
| 245 | 20231120 | 153000 | 61745509600 | 169900 | 169900 | 169900 | 169900 | 22345 |
| 246 | 20231120 | 152900 | 57949094100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 247 | 20231120 | 152800 | 57949094100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 248 | 20231120 | 152700 | 57949094100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 249 | 20231120 | 152600 | 57949094100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 250 | 20231120 | 152500 | 57949094100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 251 | 20231120 | 152400 | 57949094100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 252 | 20231120 | 152300 | 57949094100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 253 | 20231120 | 152200 | 57949094100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 254 | 20231120 | 152100 | 57949094100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 255 | 20231120 | 152000 | 57949094100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 256 | 20231120 | 151900 | 57949094100 | 170100 | 170200 | 170300 | 170100 | 1866 |
| 257 | 20231120 | 151800 | 57631550200 | 170200 | 170200 | 170300 | 170200 | 488 |
| 258 | 20231120 | 151700 | 57548461100 | 170200 | 170200 | 170300 | 170100 | 1063 |
| 259 | 20231120 | 151600 | 57367532700 | 170200 | 170100 | 170300 | 170100 | 971 |
| 260 | 20231120 | 151500 | 57202276300 | 170200 | 170200 | 170300 | 170100 | 2651 |
| 261 | 20231120 | 151400 | 56751102400 | 170200 | 170300 | 170300 | 170200 | 426 |
| 262 | 20231120 | 151300 | 56678581200 | 170300 | 170400 | 170500 | 170200 | 2055 |
| 263 | 20231120 | 151200 | 56328534200 | 170500 | 170500 | 170500 | 170400 | 3123 |
| 264 | 20231120 | 151100 | 55796343300 | 170400 | 170400 | 170500 | 170400 | 703 |
| 265 | 20231120 | 151000 | 55676529000 | 170500 | 170400 | 170500 | 170400 | 660 |
| 266 | 20231120 | 150900 | 55564042300 | 170400 | 170400 | 170500 | 170400 | 1382 |
| 267 | 20231120 | 150800 | 55328431600 | 170400 | 170400 | 170500 | 170400 | 848 |
| 268 | 20231120 | 150700 | 55183901600 | 170400 | 170500 | 170500 | 170400 | 1139 |
| 269 | 20231120 | 150600 | 54989742600 | 170400 | 170500 | 170500 | 170400 | 1435 |
| 270 | 20231120 | 150500 | 54745114200 | 170400 | 170400 | 170500 | 170400 | 1110 |
| 271 | 20231120 | 150400 | 54555944400 | 170400 | 170500 | 170500 | 170400 | 1335 |
| 272 | 20231120 | 150300 | 54328407700 | 170400 | 170500 | 170500 | 170400 | 1042 |
| 273 | 20231120 | 150200 | 54150794000 | 170500 | 170400 | 170500 | 170400 | 1050 |
| 274 | 20231120 | 150100 | 53971789900 | 170500 | 170400 | 170500 | 170400 | 843 |
| 275 | 20231120 | 150000 | 53828077400 | 170300 | 170400 | 170500 | 170300 | 4152 |
| 276 | 20231120 | 145900 | 53120593000 | 170400 | 170300 | 170400 | 170300 | 641 |
| 277 | 20231120 | 145800 | 53011374800 | 170300 | 170300 | 170400 | 170300 | 1480 |
| 278 | 20231120 | 145700 | 52759229100 | 170400 | 170300 | 170400 | 170300 | 461 |
| 279 | 20231120 | 145600 | 52680695100 | 170300 | 170400 | 170400 | 170300 | 828 |
| 280 | 20231120 | 145500 | 52539616300 | 170300 | 170400 | 170400 | 170300 | 975 |
| 281 | 20231120 | 145400 | 52373541200 | 170400 | 170400 | 170400 | 170300 | 929 |
| 282 | 20231120 | 145300 | 52215253800 | 170400 | 170300 | 170400 | 170300 | 1225 |
| 283 | 20231120 | 145200 | 52006561800 | 170400 | 170400 | 170400 | 170300 | 1216 |
| 284 | 20231120 | 145100 | 51799426400 | 170400 | 170400 | 170400 | 170300 | 1759 |
| 285 | 20231120 | 145000 | 51499734300 | 170400 | 170400 | 170400 | 170300 | 661 |
| 286 | 20231120 | 144900 | 51387118900 | 170400 | 170400 | 170400 | 170300 | 1601 |
| 287 | 20231120 | 144800 | 51114389800 | 170300 | 170400 | 170400 | 170300 | 528 |
| 288 | 20231120 | 144700 | 51024444300 | 170300 | 170400 | 170400 | 170300 | 323 |
| 289 | 20231120 | 144600 | 50969414500 | 170300 | 170300 | 170400 | 170300 | 750 |
| 290 | 20231120 | 144500 | 50841655200 | 170300 | 170400 | 170400 | 170300 | 1108 |
| 291 | 20231120 | 144400 | 50652937500 | 170300 | 170300 | 170400 | 170300 | 625 |
| 292 | 20231120 | 144300 | 50546462300 | 170400 | 170300 | 170400 | 170200 | 1990 |
| 293 | 20231120 | 144200 | 50207545900 | 170300 | 170200 | 170300 | 170200 | 546 |
| 294 | 20231120 | 144100 | 50114576000 | 170200 | 170300 | 170300 | 170200 | 667 |
| 295 | 20231120 | 144000 | 50001018100 | 170200 | 170300 | 170300 | 170200 | 875 |
| 296 | 20231120 | 143900 | 49852043500 | 170300 | 170200 | 170300 | 170200 | 736 |
| 297 | 20231120 | 143800 | 49726720100 | 170300 | 170200 | 170300 | 170200 | 610 |
| 298 | 20231120 | 143700 | 49622879500 | 170300 | 170200 | 170300 | 170200 | 1371 |
| 299 | 20231120 | 143600 | 49389503300 | 170200 | 170200 | 170300 | 170200 | 415 |
| 300 | 20231120 | 143500 | 49318838400 | 170300 | 170200 | 170300 | 170200 | 687 |
| 301 | 20231120 | 143400 | 49201862100 | 170300 | 170300 | 170300 | 170200 | 1689 |
| 302 | 20231120 | 143300 | 48914252100 | 170200 | 170300 | 170300 | 170200 | 525 |
| 303 | 20231120 | 143200 | 48824857200 | 170300 | 170200 | 170300 | 170200 | 413 |
| 304 | 20231120 | 143100 | 48754538100 | 170300 | 170200 | 170300 | 170200 | 421 |
| 305 | 20231120 | 143000 | 48682867200 | 170300 | 170200 | 170300 | 170200 | 1858 |
| 306 | 20231120 | 142900 | 48366606200 | 170100 | 170100 | 170200 | 170100 | 656 |
| 307 | 20231120 | 142800 | 48254998600 | 170100 | 170100 | 170200 | 170100 | 638 |
| 308 | 20231120 | 142700 | 48146449600 | 170200 | 170200 | 170200 | 170100 | 428 |
| 309 | 20231120 | 142600 | 48073617200 | 170200 | 170200 | 170200 | 170100 | 429 |
| 310 | 20231120 | 142500 | 48000613100 | 170100 | 170200 | 170200 | 170100 | 1007 |
| 311 | 20231120 | 142400 | 47829257600 | 170100 | 170200 | 170200 | 170100 | 430 |
| 312 | 20231120 | 142300 | 47756096100 | 170100 | 170200 | 170200 | 170100 | 498 |
| 313 | 20231120 | 142200 | 47671351400 | 170100 | 170100 | 170200 | 170000 | 2058 |
| 314 | 20231120 | 142100 | 47321312000 | 170100 | 170000 | 170100 | 170000 | 353 |
| 315 | 20231120 | 142000 | 47261283300 | 170000 | 170100 | 170100 | 170000 | 638 |
| 316 | 20231120 | 141900 | 47152790700 | 170000 | 170100 | 170100 | 170000 | 773 |
| 317 | 20231120 | 141800 | 47021349000 | 170000 | 170000 | 170100 | 170000 | 737 |
| 318 | 20231120 | 141700 | 46896030200 | 170000 | 170100 | 170100 | 170000 | 2171 |
| 319 | 20231120 | 141600 | 46526784300 | 170100 | 170000 | 170100 | 170000 | 1752 |
| 320 | 20231120 | 141500 | 46228923000 | 170100 | 170100 | 170100 | 170000 | 1395 |
| 321 | 20231120 | 141400 | 45991765400 | 170000 | 170100 | 170100 | 170000 | 424 |
| 322 | 20231120 | 141300 | 45919679200 | 170100 | 170000 | 170100 | 170000 | 434 |
| 323 | 20231120 | 141200 | 45845893200 | 170000 | 170100 | 170100 | 170000 | 662 |
| 324 | 20231120 | 141100 | 45733343100 | 170000 | 170000 | 170100 | 170000 | 280 |
| 325 | 20231120 | 141000 | 45685733600 | 170100 | 170100 | 170100 | 170000 | 676 |
| 326 | 20231120 | 140900 | 45570792200 | 170100 | 170000 | 170100 | 170000 | 262 |
| 327 | 20231120 | 140800 | 45526245900 | 170100 | 170000 | 170100 | 170000 | 238 |
| 328 | 20231120 | 140700 | 45485774800 | 170000 | 170100 | 170100 | 170000 | 405 |
| 329 | 20231120 | 140600 | 45416915300 | 170000 | 170000 | 170100 | 170000 | 295 |
| 330 | 20231120 | 140500 | 45366754600 | 170000 | 170000 | 170100 | 170000 | 174 |
| 331 | 20231120 | 140400 | 45337163800 | 170000 | 170100 | 170100 | 170000 | 865 |
| 332 | 20231120 | 140300 | 45190093700 | 170100 | 170000 | 170100 | 170000 | 235 |
| 333 | 20231120 | 140200 | 45150128900 | 170000 | 170100 | 170100 | 170000 | 369 |
| 334 | 20231120 | 140100 | 45087381900 | 170100 | 170100 | 170100 | 170000 | 375 |
| 335 | 20231120 | 140000 | 45023627500 | 170100 | 170100 | 170100 | 170000 | 316 |
| 336 | 20231120 | 135900 | 44969905600 | 170000 | 169900 | 170100 | 169900 | 118 |
| 337 | 20231120 | 135800 | 44949844700 | 170000 | 170000 | 170100 | 169900 | 644 |
| 338 | 20231120 | 135700 | 44840364600 | 170000 | 170000 | 170100 | 169900 | 501 |
| 339 | 20231120 | 135600 | 44755176300 | 170000 | 170000 | 170100 | 169900 | 1834 |
| 340 | 20231120 | 135500 | 44443422700 | 170000 | 169900 | 170100 | 169900 | 5659 |
| 341 | 20231120 | 135400 | 43481420100 | 170000 | 170000 | 170000 | 169900 | 2306 |
| 342 | 20231120 | 135300 | 43089414800 | 169900 | 170000 | 170000 | 169900 | 373 |
| 343 | 20231120 | 135200 | 43026033400 | 170000 | 169900 | 170000 | 169900 | 358 |
| 344 | 20231120 | 135100 | 42965202500 | 169900 | 170000 | 170000 | 169900 | 248 |
| 345 | 20231120 | 135000 | 42923059300 | 170000 | 169900 | 170000 | 169900 | 1258 |
| 346 | 20231120 | 134900 | 42709319400 | 169900 | 170000 | 170000 | 169900 | 368 |
| 347 | 20231120 | 134800 | 42646790600 | 169900 | 170000 | 170000 | 169900 | 334 |
| 348 | 20231120 | 134700 | 42590037500 | 169900 | 170000 | 170000 | 169900 | 227 |
| 349 | 20231120 | 134600 | 42551460100 | 169900 | 170000 | 170100 | 169900 | 603 |
| 350 | 20231120 | 134500 | 42448985000 | 170000 | 170000 | 170100 | 170000 | 575 |
| 351 | 20231120 | 134400 | 42351231300 | 170000 | 170000 | 170100 | 170000 | 223 |
| 352 | 20231120 | 134300 | 42313319700 | 170000 | 170000 | 170100 | 170000 | 2625 |
| 353 | 20231120 | 134200 | 41867059100 | 170000 | 170000 | 170100 | 170000 | 326 |
| 354 | 20231120 | 134100 | 41811628900 | 170100 | 170100 | 170100 | 170000 | 177 |
| 355 | 20231120 | 134000 | 41781532200 | 170000 | 170000 | 170100 | 170000 | 854 |
| 356 | 20231120 | 133900 | 41636329700 | 170000 | 170000 | 170100 | 170000 | 387 |
| 357 | 20231120 | 133800 | 41570514100 | 170000 | 170100 | 170100 | 170000 | 227 |
| 358 | 20231120 | 133700 | 41531915900 | 170100 | 170000 | 170100 | 170000 | 556 |
| 359 | 20231120 | 133600 | 41437372100 | 170000 | 170000 | 170100 | 170000 | 604 |
| 360 | 20231120 | 133500 | 41334651700 | 170000 | 170000 | 170100 | 170000 | 398 |
| 361 | 20231120 | 133400 | 41266973100 | 170000 | 169800 | 170100 | 169800 | 4242 |
| 362 | 20231120 | 133300 | 40545957100 | 169800 | 169800 | 169900 | 169800 | 2578 |
| 363 | 20231120 | 133200 | 40108179900 | 169800 | 169900 | 169900 | 169700 | 1794 |
| 364 | 20231120 | 133100 | 39803551800 | 169900 | 169900 | 169900 | 169800 | 539 |
| 365 | 20231120 | 133000 | 39712010100 | 169900 | 169800 | 169900 | 169800 | 326 |
| 366 | 20231120 | 132900 | 39656629000 | 169900 | 169900 | 169900 | 169800 | 422 |
| 367 | 20231120 | 132800 | 39584939900 | 169800 | 169800 | 169900 | 169800 | 294 |
| 368 | 20231120 | 132700 | 39534999300 | 169900 | 169800 | 169900 | 169700 | 1582 |
| 369 | 20231120 | 132600 | 39266383200 | 169700 | 169700 | 169800 | 169700 | 427 |
| 370 | 20231120 | 132500 | 39193895700 | 169800 | 169700 | 169800 | 169700 | 377 |
| 371 | 20231120 | 132400 | 39129897100 | 169700 | 169700 | 169800 | 169600 | 1064 |
| 372 | 20231120 | 132300 | 38949344200 | 169700 | 169700 | 169700 | 169600 | 204 |
| 373 | 20231120 | 132200 | 38914738400 | 169600 | 169700 | 169700 | 169600 | 504 |
| 374 | 20231120 | 132100 | 38829249300 | 169700 | 169700 | 169800 | 169600 | 698 |
| 375 | 20231120 | 132000 | 38710799700 | 169700 | 169700 | 169800 | 169700 | 1310 |
| 376 | 20231120 | 131900 | 38488484100 | 169700 | 169700 | 169800 | 169700 | 477 |
| 377 | 20231120 | 131800 | 38407533500 | 169800 | 169800 | 169800 | 169700 | 550 |
| 378 | 20231120 | 131700 | 38314148000 | 169800 | 169800 | 169900 | 169800 | 415 |
| 379 | 20231120 | 131600 | 38243680100 | 169800 | 169700 | 169900 | 169700 | 773 |
| 380 | 20231120 | 131500 | 38112472400 | 169700 | 169700 | 169800 | 169700 | 741 |
| 381 | 20231120 | 131400 | 37986712900 | 169800 | 169800 | 169900 | 169700 | 1168 |
| 382 | 20231120 | 131300 | 37788385500 | 169900 | 169800 | 169900 | 169800 | 978 |
| 383 | 20231120 | 131200 | 37622298200 | 169800 | 169900 | 170000 | 169800 | 1418 |
| 384 | 20231120 | 131100 | 37381376900 | 169900 | 169900 | 170000 | 169900 | 192 |
| 385 | 20231120 | 131000 | 37348749900 | 169900 | 169900 | 170000 | 169900 | 352 |
| 386 | 20231120 | 130900 | 37288939900 | 170000 | 170000 | 170100 | 169900 | 1504 |
| 387 | 20231120 | 130800 | 37033265200 | 170000 | 170000 | 170100 | 170000 | 457 |
| 388 | 20231120 | 130700 | 36955567600 | 170100 | 170000 | 170100 | 170000 | 383 |
| 389 | 20231120 | 130600 | 36890456800 | 170000 | 170100 | 170200 | 170000 | 777 |
| 390 | 20231120 | 130500 | 36758284200 | 170200 | 170200 | 170300 | 170100 | 1968 |
| 391 | 20231120 | 130400 | 36423351300 | 170200 | 170200 | 170300 | 170200 | 599 |
| 392 | 20231120 | 130300 | 36321390000 | 170300 | 170300 | 170400 | 170200 | 829 |
| 393 | 20231120 | 130200 | 36180205100 | 170300 | 170300 | 170400 | 170300 | 959 |
| 394 | 20231120 | 130100 | 36016824500 | 170400 | 170100 | 170400 | 170100 | 2270 |
| 395 | 20231120 | 130000 | 35630237400 | 170100 | 169800 | 170200 | 169800 | 12608 |
| 396 | 20231120 | 125900 | 33486725400 | 169900 | 169900 | 170000 | 169800 | 1968 |
| 397 | 20231120 | 125800 | 33152329900 | 170000 | 169800 | 170000 | 169700 | 6895 |
| 398 | 20231120 | 125700 | 31981125000 | 169800 | 169400 | 169800 | 169400 | 6987 |
| 399 | 20231120 | 125600 | 30796337200 | 169400 | 169300 | 169400 | 169300 | 2010 |
| 400 | 20231120 | 125500 | 30455853000 | 169400 | 169400 | 169400 | 169300 | 533 |
| 401 | 20231120 | 125400 | 30365586600 | 169300 | 169300 | 169400 | 169300 | 456 |
| 402 | 20231120 | 125300 | 30288364500 | 169300 | 169300 | 169400 | 169300 | 542 |
| 403 | 20231120 | 125200 | 30196599800 | 169300 | 169400 | 169400 | 169300 | 592 |
| 404 | 20231120 | 125100 | 30096358900 | 169300 | 169300 | 169400 | 169300 | 492 |
| 405 | 20231120 | 125000 | 30013050900 | 169400 | 169400 | 169400 | 169300 | 232 |
| 406 | 20231120 | 124900 | 29973765400 | 169300 | 169400 | 169400 | 169300 | 529 |
| 407 | 20231120 | 124800 | 29884189500 | 169300 | 169400 | 169400 | 169300 | 2474 |
| 408 | 20231120 | 124700 | 29465309700 | 169300 | 169300 | 169400 | 169300 | 368 |
| 409 | 20231120 | 124600 | 29402981300 | 169300 | 169500 | 169500 | 169300 | 691 |
| 410 | 20231120 | 124500 | 29285945300 | 169400 | 169400 | 169500 | 169400 | 1992 |
| 411 | 20231120 | 124400 | 28948442000 | 169400 | 169500 | 169500 | 169400 | 894 |
| 412 | 20231120 | 124300 | 28796972400 | 169500 | 169400 | 169500 | 169400 | 467 |
| 413 | 20231120 | 124200 | 28717850100 | 169400 | 169500 | 169500 | 169400 | 709 |
| 414 | 20231120 | 124100 | 28597719400 | 169500 | 169400 | 169500 | 169300 | 891 |
| 415 | 20231120 | 124000 | 28446757300 | 169400 | 169300 | 169400 | 169300 | 653 |
| 416 | 20231120 | 123900 | 28336167300 | 169300 | 169300 | 169400 | 169300 | 591 |
| 417 | 20231120 | 123800 | 28236060400 | 169400 | 169300 | 169400 | 169300 | 331 |
| 418 | 20231120 | 123700 | 28179998200 | 169300 | 169300 | 169400 | 169300 | 319 |
| 419 | 20231120 | 123600 | 28125978200 | 169400 | 169300 | 169400 | 169300 | 296 |
| 420 | 20231120 | 123500 | 28075843100 | 169400 | 169300 | 169400 | 169300 | 343 |
| 421 | 20231120 | 123400 | 28017750000 | 169300 | 169400 | 169400 | 169300 | 1498 |
| 422 | 20231120 | 123300 | 27764011200 | 169400 | 169300 | 169400 | 169300 | 795 |
| 423 | 20231120 | 123200 | 27629350200 | 169300 | 169300 | 169400 | 169300 | 716 |
| 424 | 20231120 | 123100 | 27508096000 | 169400 | 169300 | 169400 | 169300 | 702 |
| 425 | 20231120 | 123000 | 27389213400 | 169300 | 169400 | 169400 | 169300 | 427 |
| 426 | 20231120 | 122900 | 27316908800 | 169300 | 169400 | 169400 | 169300 | 866 |
| 427 | 20231120 | 122800 | 27170258100 | 169400 | 169200 | 169400 | 169200 | 1710 |
| 428 | 20231120 | 122700 | 26880756900 | 169300 | 168900 | 169300 | 168900 | 8548 |
| 429 | 20231120 | 122600 | 25435597400 | 168900 | 168900 | 169000 | 168900 | 391 |
| 430 | 20231120 | 122500 | 25369539500 | 169000 | 169000 | 169000 | 168900 | 394 |
| 431 | 20231120 | 122400 | 25302979700 | 168900 | 169000 | 169000 | 168900 | 367 |
| 432 | 20231120 | 122300 | 25240975300 | 168900 | 168900 | 169000 | 168900 | 472 |
| 433 | 20231120 | 122200 | 25161239300 | 168900 | 168900 | 169000 | 168900 | 956 |
| 434 | 20231120 | 122100 | 24999710000 | 168900 | 168900 | 169000 | 168900 | 421 |
| 435 | 20231120 | 122000 | 24928575300 | 169000 | 168900 | 169000 | 168900 | 668 |
| 436 | 20231120 | 121900 | 24815736100 | 168900 | 168900 | 169000 | 168900 | 543 |
| 437 | 20231120 | 121800 | 24724000100 | 168900 | 168900 | 169000 | 168900 | 349 |
| 438 | 20231120 | 121700 | 24665024300 | 168900 | 168900 | 169000 | 168900 | 646 |
| 439 | 20231120 | 121600 | 24555869600 | 168900 | 168900 | 169000 | 168800 | 696 |
| 440 | 20231120 | 121500 | 24438297400 | 168800 | 168900 | 168900 | 168800 | 312 |
| 441 | 20231120 | 121400 | 24385610700 | 168800 | 168800 | 168900 | 168800 | 963 |
| 442 | 20231120 | 121300 | 24222964700 | 168900 | 168900 | 168900 | 168800 | 330 |
| 443 | 20231120 | 121200 | 24167243500 | 168900 | 168800 | 168900 | 168800 | 1411 |
| 444 | 20231120 | 121100 | 23928940100 | 168800 | 168800 | 168900 | 168800 | 441 |
| 445 | 20231120 | 121000 | 23854476200 | 168800 | 168900 | 168900 | 168800 | 657 |
| 446 | 20231120 | 120900 | 23743546700 | 168800 | 168800 | 168900 | 168800 | 170 |
| 447 | 20231120 | 120800 | 23714835900 | 168800 | 168900 | 168900 | 168800 | 362 |
| 448 | 20231120 | 120700 | 23653709900 | 168800 | 168800 | 168900 | 168800 | 693 |
| 449 | 20231120 | 120600 | 23536712900 | 168800 | 168900 | 168900 | 168800 | 210 |
| 450 | 20231120 | 120500 | 23501248400 | 168800 | 168900 | 168900 | 168800 | 357 |
| 451 | 20231120 | 120400 | 23440959100 | 168800 | 168900 | 168900 | 168800 | 605 |
| 452 | 20231120 | 120300 | 23338819400 | 168800 | 168900 | 168900 | 168800 | 521 |
| 453 | 20231120 | 120200 | 23250862700 | 168800 | 168900 | 168900 | 168800 | 280 |
| 454 | 20231120 | 120100 | 23203577900 | 168900 | 168800 | 168900 | 168700 | 1036 |
| 455 | 20231120 | 120000 | 23028618600 | 168800 | 168800 | 168900 | 168800 | 282 |
| 456 | 20231120 | 115900 | 22981002100 | 168900 | 168700 | 168900 | 168700 | 1714 |
| 457 | 20231120 | 115800 | 22691675100 | 168700 | 168800 | 168800 | 168700 | 516 |
| 458 | 20231120 | 115700 | 22604607900 | 168800 | 168800 | 168800 | 168700 | 1256 |
| 459 | 20231120 | 115600 | 22392605200 | 168700 | 168800 | 168800 | 168700 | 1657 |
| 460 | 20231120 | 115500 | 22112909900 | 168700 | 168700 | 168800 | 168700 | 543 |
| 461 | 20231120 | 115400 | 22021288500 | 168700 | 168700 | 168800 | 168700 | 529 |
| 462 | 20231120 | 115300 | 21932035500 | 168800 | 168700 | 168800 | 168700 | 408 |
| 463 | 20231120 | 115200 | 21863190500 | 168700 | 168600 | 168800 | 168600 | 417 |
| 464 | 20231120 | 115100 | 21792832900 | 168600 | 168600 | 168700 | 168600 | 247 |
| 465 | 20231120 | 115000 | 21751172500 | 168600 | 168700 | 168700 | 168600 | 280 |
| 466 | 20231120 | 114900 | 21703943600 | 168700 | 168600 | 168700 | 168600 | 904 |
| 467 | 20231120 | 114800 | 21551480000 | 168600 | 168600 | 168700 | 168600 | 434 |
| 468 | 20231120 | 114700 | 21478273500 | 168600 | 168700 | 168700 | 168600 | 1270 |
| 469 | 20231120 | 114600 | 21264035200 | 168600 | 168600 | 168700 | 168600 | 479 |
| 470 | 20231120 | 114500 | 21183259900 | 168700 | 168600 | 168700 | 168600 | 448 |
| 471 | 20231120 | 114400 | 21107697200 | 168700 | 168600 | 168700 | 168600 | 273 |
| 472 | 20231120 | 114300 | 21061655100 | 168600 | 168600 | 168700 | 168600 | 1731 |
| 473 | 20231120 | 114200 | 20769638800 | 168600 | 168600 | 168700 | 168500 | 437 |
| 474 | 20231120 | 114100 | 20695950100 | 168600 | 168500 | 168600 | 168500 | 335 |
| 475 | 20231120 | 114000 | 20639473800 | 168500 | 168600 | 168600 | 168500 | 309 |
| 476 | 20231120 | 113900 | 20587393400 | 168600 | 168500 | 168600 | 168500 | 622 |
| 477 | 20231120 | 113800 | 20482532000 | 168500 | 168500 | 168600 | 168500 | 296 |
| 478 | 20231120 | 113700 | 20432637400 | 168500 | 168500 | 168600 | 168500 | 683 |
| 479 | 20231120 | 113600 | 20317534700 | 168600 | 168600 | 168700 | 168500 | 225 |
| 480 | 20231120 | 113500 | 20279603000 | 168700 | 168600 | 168700 | 168500 | 501 |
| 481 | 20231120 | 113400 | 20195121600 | 168600 | 168500 | 168600 | 168500 | 649 |
| 482 | 20231120 | 113300 | 20085728100 | 168600 | 168500 | 168600 | 168500 | 184 |
| 483 | 20231120 | 113200 | 20054712100 | 168500 | 168600 | 168600 | 168500 | 685 |
| 484 | 20231120 | 113100 | 19939249200 | 168600 | 168500 | 168600 | 168500 | 442 |
| 485 | 20231120 | 113000 | 19864764500 | 168500 | 168500 | 168600 | 168500 | 634 |
| 486 | 20231120 | 112900 | 19757923100 | 168500 | 168600 | 168600 | 168500 | 751 |
| 487 | 20231120 | 112800 | 19631323600 | 168500 | 168600 | 168600 | 168500 | 536 |
| 488 | 20231120 | 112700 | 19540993400 | 168500 | 168600 | 168600 | 168500 | 359 |
| 489 | 20231120 | 112600 | 19480491100 | 168600 | 168500 | 168600 | 168500 | 208 |
| 490 | 20231120 | 112500 | 19445435800 | 168600 | 168500 | 168600 | 168500 | 522 |
| 491 | 20231120 | 112400 | 19357469300 | 168500 | 168500 | 168600 | 168500 | 278 |
| 492 | 20231120 | 112300 | 19310613700 | 168600 | 168600 | 168600 | 168500 | 295 |
| 493 | 20231120 | 112200 | 19260893500 | 168500 | 168600 | 168600 | 168500 | 560 |
| 494 | 20231120 | 112100 | 19166520400 | 168500 | 168500 | 168600 | 168500 | 1130 |
| 495 | 20231120 | 112000 | 18976104800 | 168500 | 168500 | 168600 | 168500 | 505 |
| 496 | 20231120 | 111900 | 18891000200 | 168500 | 168500 | 168600 | 168500 | 311 |
| 497 | 20231120 | 111800 | 18838584700 | 168600 | 168500 | 168600 | 168500 | 521 |
| 498 | 20231120 | 111700 | 18750767000 | 168500 | 168600 | 168600 | 168500 | 255 |
| 499 | 20231120 | 111600 | 18707782900 | 168500 | 168500 | 168600 | 168500 | 762 |
| 500 | 20231120 | 111500 | 18579331900 | 168600 | 168500 | 168600 | 168500 | 396 |
| 501 | 20231120 | 111400 | 18512578900 | 168600 | 168600 | 168700 | 168500 | 1444 |
| 502 | 20231120 | 111300 | 18269130000 | 168600 | 168600 | 168700 | 168600 | 595 |
| 503 | 20231120 | 111200 | 18168800600 | 168600 | 168600 | 168700 | 168600 | 1219 |
| 504 | 20231120 | 111100 | 17963266600 | 168600 | 168600 | 168700 | 168600 | 415 |
| 505 | 20231120 | 111000 | 17893293800 | 168700 | 168700 | 168700 | 168600 | 1294 |
| 506 | 20231120 | 110900 | 17675113000 | 168600 | 168600 | 168700 | 168600 | 341 |
| 507 | 20231120 | 110800 | 17617610400 | 168700 | 168600 | 168700 | 168600 | 331 |
| 508 | 20231120 | 110700 | 17561787600 | 168600 | 168600 | 168700 | 168600 | 626 |
| 509 | 20231120 | 110600 | 17456229700 | 168600 | 168600 | 168700 | 168600 | 705 |
| 510 | 20231120 | 110500 | 17337354400 | 168600 | 168600 | 168700 | 168600 | 1129 |
| 511 | 20231120 | 110400 | 17146980900 | 168600 | 168600 | 168700 | 168600 | 417 |
| 512 | 20231120 | 110300 | 17076665700 | 168600 | 168600 | 168700 | 168600 | 302 |
| 513 | 20231120 | 110200 | 17025728600 | 168600 | 168600 | 168700 | 168500 | 1135 |
| 514 | 20231120 | 110100 | 16834358800 | 168500 | 168500 | 168600 | 168500 | 506 |
| 515 | 20231120 | 110000 | 16749071400 | 168500 | 168500 | 168600 | 168500 | 354 |
| 516 | 20231120 | 105900 | 16689414800 | 168500 | 168500 | 168600 | 168500 | 368 |
| 517 | 20231120 | 105800 | 16627395300 | 168500 | 168500 | 168600 | 168500 | 1028 |
| 518 | 20231120 | 105700 | 16454158400 | 168500 | 168600 | 168600 | 168500 | 525 |
| 519 | 20231120 | 105600 | 16365685800 | 168500 | 168600 | 168600 | 168500 | 240 |
| 520 | 20231120 | 105500 | 16325236300 | 168500 | 168600 | 168600 | 168500 | 557 |
| 521 | 20231120 | 105400 | 16231350800 | 168600 | 168500 | 168600 | 168400 | 365 |
| 522 | 20231120 | 105300 | 16169846900 | 168500 | 168500 | 168600 | 168400 | 477 |
| 523 | 20231120 | 105200 | 16089467700 | 168400 | 168500 | 168600 | 168400 | 1119 |
| 524 | 20231120 | 105100 | 15900931800 | 168500 | 168400 | 168500 | 168400 | 415 |
| 525 | 20231120 | 105000 | 15831013700 | 168500 | 168500 | 168500 | 168400 | 287 |
| 526 | 20231120 | 104900 | 15782668800 | 168400 | 168400 | 168500 | 168400 | 455 |
| 527 | 20231120 | 104800 | 15706036100 | 168400 | 168400 | 168500 | 168400 | 214 |
| 528 | 20231120 | 104700 | 15669985900 | 168400 | 168400 | 168500 | 168400 | 597 |
| 529 | 20231120 | 104600 | 15569400200 | 168500 | 168400 | 168500 | 168400 | 251 |
| 530 | 20231120 | 104500 | 15527119700 | 168500 | 168500 | 168500 | 168400 | 439 |
| 531 | 20231120 | 104400 | 15453165800 | 168400 | 168500 | 168600 | 168400 | 251 |
| 532 | 20231120 | 104300 | 15410871300 | 168500 | 168500 | 168600 | 168500 | 503 |
| 533 | 20231120 | 104200 | 15326095600 | 168500 | 168400 | 168600 | 168400 | 405 |
| 534 | 20231120 | 104100 | 15257854200 | 168400 | 168600 | 168600 | 168400 | 251 |
| 535 | 20231120 | 104000 | 15215563100 | 168600 | 168500 | 168600 | 168500 | 628 |
| 536 | 20231120 | 103900 | 15109734700 | 168500 | 168500 | 168600 | 168400 | 362 |
| 537 | 20231120 | 103800 | 15048726700 | 168500 | 168500 | 168600 | 168500 | 404 |
| 538 | 20231120 | 103700 | 14980638100 | 168500 | 168500 | 168600 | 168400 | 423 |
| 539 | 20231120 | 103600 | 14909352200 | 168500 | 168600 | 168600 | 168500 | 436 |
| 540 | 20231120 | 103500 | 14835874700 | 168600 | 168500 | 168600 | 168500 | 256 |
| 541 | 20231120 | 103400 | 14792730900 | 168500 | 168400 | 168600 | 168400 | 438 |
| 542 | 20231120 | 103300 | 14718929900 | 168400 | 168500 | 168600 | 168400 | 617 |
| 543 | 20231120 | 103200 | 14614962800 | 168600 | 168400 | 168600 | 168400 | 984 |
| 544 | 20231120 | 103100 | 14449178800 | 168400 | 168600 | 168600 | 168400 | 527 |
| 545 | 20231120 | 103000 | 14360386900 | 168500 | 168500 | 168600 | 168500 | 716 |
| 546 | 20231120 | 102900 | 14239728400 | 168600 | 168500 | 168600 | 168500 | 257 |
| 547 | 20231120 | 102800 | 14196410600 | 168500 | 168400 | 168600 | 168400 | 667 |
| 548 | 20231120 | 102700 | 14084019600 | 168400 | 168500 | 168500 | 168400 | 310 |
| 549 | 20231120 | 102600 | 14031795200 | 168400 | 168500 | 168500 | 168400 | 228 |
| 550 | 20231120 | 102500 | 13993384700 | 168400 | 168500 | 168500 | 168400 | 309 |
| 551 | 20231120 | 102400 | 13941327800 | 168500 | 168400 | 168500 | 168400 | 148 |
| 552 | 20231120 | 102300 | 13916399000 | 168400 | 168500 | 168700 | 168400 | 2651 |
| 553 | 20231120 | 102200 | 13469442700 | 168500 | 168500 | 168600 | 168500 | 1312 |
| 554 | 20231120 | 102100 | 13248297400 | 168400 | 168500 | 168500 | 168400 | 1375 |
| 555 | 20231120 | 102000 | 13016614100 | 168500 | 168400 | 168500 | 168400 | 286 |
| 556 | 20231120 | 101900 | 12968434100 | 168400 | 168400 | 168500 | 168400 | 548 |
| 557 | 20231120 | 101800 | 12876136100 | 168400 | 168400 | 168500 | 168400 | 208 |
| 558 | 20231120 | 101700 | 12841094300 | 168400 | 168400 | 168500 | 168400 | 291 |
| 559 | 20231120 | 101600 | 12792080100 | 168400 | 168500 | 168500 | 168400 | 198 |
| 560 | 20231120 | 101500 | 12758726500 | 168400 | 168500 | 168600 | 168400 | 777 |
| 561 | 20231120 | 101400 | 12627798700 | 168400 | 168400 | 168600 | 168400 | 661 |
| 562 | 20231120 | 101300 | 12516412400 | 168400 | 168400 | 168500 | 168400 | 1121 |
| 563 | 20231120 | 101200 | 12327531100 | 168400 | 168400 | 168500 | 168400 | 284 |
| 564 | 20231120 | 101100 | 12279692300 | 168400 | 168400 | 168500 | 168300 | 348 |
| 565 | 20231120 | 101000 | 12221083200 | 168400 | 168400 | 168500 | 168400 | 370 |
| 566 | 20231120 | 100900 | 12158763200 | 168400 | 168400 | 168500 | 168400 | 223 |
| 567 | 20231120 | 100800 | 12121205100 | 168500 | 168500 | 168500 | 168400 | 404 |
| 568 | 20231120 | 100700 | 12053157800 | 168400 | 168400 | 168500 | 168300 | 476 |
| 569 | 20231120 | 100600 | 11972975900 | 168400 | 168400 | 168500 | 168400 | 498 |
| 570 | 20231120 | 100500 | 11889100800 | 168400 | 168500 | 168600 | 168400 | 406 |
| 571 | 20231120 | 100400 | 11820683700 | 168600 | 168500 | 168600 | 168400 | 717 |
| 572 | 20231120 | 100300 | 11699855000 | 168500 | 168500 | 168600 | 168500 | 340 |
| 573 | 20231120 | 100200 | 11642552600 | 168500 | 168200 | 168600 | 168100 | 2511 |
| 574 | 20231120 | 100100 | 11219557900 | 168300 | 168200 | 168300 | 168100 | 685 |
| 575 | 20231120 | 100000 | 11104319800 | 168300 | 168200 | 168300 | 168200 | 230 |
| 576 | 20231120 | 095900 | 11065617800 | 168200 | 168200 | 168300 | 168200 | 275 |
| 577 | 20231120 | 095800 | 11019347200 | 168200 | 168200 | 168300 | 168100 | 354 |
| 578 | 20231120 | 095700 | 10959780300 | 168100 | 168100 | 168300 | 168100 | 626 |
| 579 | 20231120 | 095600 | 10854510700 | 168100 | 168200 | 168300 | 168100 | 571 |
| 580 | 20231120 | 095500 | 10758438400 | 168100 | 168000 | 168200 | 168000 | 397 |
| 581 | 20231120 | 095400 | 10691683900 | 168000 | 168100 | 168200 | 168000 | 509 |
| 582 | 20231120 | 095300 | 10606100800 | 168100 | 168000 | 168300 | 168000 | 343 |
| 583 | 20231120 | 095200 | 10548432300 | 168100 | 168000 | 168300 | 168000 | 926 |
| 584 | 20231120 | 095100 | 10392770900 | 168000 | 168100 | 168200 | 168000 | 771 |
| 585 | 20231120 | 095000 | 10263168400 | 168100 | 168100 | 168200 | 168100 | 302 |
| 586 | 20231120 | 094900 | 10212395600 | 168000 | 168200 | 168300 | 168000 | 759 |
| 587 | 20231120 | 094800 | 10084813900 | 168200 | 168200 | 168300 | 168200 | 693 |
| 588 | 20231120 | 094700 | 9968227800 | 168200 | 168300 | 168400 | 168100 | 339 |
| 589 | 20231120 | 094600 | 9911189900 | 168200 | 168500 | 168500 | 168200 | 1078 |
| 590 | 20231120 | 094500 | 9729799300 | 168400 | 168500 | 168600 | 168400 | 1043 |
| 591 | 20231120 | 094400 | 9554037900 | 168500 | 168600 | 168600 | 168400 | 315 |
| 592 | 20231120 | 094300 | 9500962000 | 168400 | 168400 | 168600 | 168400 | 4200 |
| 593 | 20231120 | 094200 | 8793176800 | 168500 | 168500 | 168500 | 168300 | 1331 |
| 594 | 20231120 | 094100 | 8568947500 | 168300 | 168400 | 168600 | 168200 | 1410 |
| 595 | 20231120 | 094000 | 8331458500 | 168500 | 168400 | 168500 | 168300 | 1457 |
| 596 | 20231120 | 093900 | 8086068100 | 168500 | 168400 | 168500 | 168400 | 559 |
| 597 | 20231120 | 093800 | 7991920200 | 168400 | 168500 | 168500 | 168400 | 996 |
| 598 | 20231120 | 093700 | 7824140300 | 168500 | 168500 | 168600 | 168500 | 579 |
| 599 | 20231120 | 093600 | 7726563000 | 168500 | 168400 | 168500 | 168400 | 528 |
| 600 | 20231120 | 093500 | 7637605700 | 168400 | 168500 | 168500 | 168400 | 315 |
| 601 | 20231120 | 093400 | 7584540200 | 168500 | 168700 | 168700 | 168500 | 912 |
| 602 | 20231120 | 093300 | 7430773500 | 168700 | 168500 | 168700 | 168400 | 753 |
| 603 | 20231120 | 093200 | 7303875300 | 168700 | 168600 | 168700 | 168400 | 1876 |
| 604 | 20231120 | 093100 | 6987685000 | 168600 | 168300 | 168600 | 168300 | 1669 |
| 605 | 20231120 | 093000 | 6706527900 | 168300 | 168400 | 168400 | 168300 | 1175 |
| 606 | 20231120 | 092900 | 6508678300 | 168500 | 168600 | 168600 | 168500 | 924 |
| 607 | 20231120 | 092800 | 6352947100 | 168600 | 168600 | 168600 | 168500 | 687 |
| 608 | 20231120 | 092700 | 6237170200 | 168600 | 168500 | 168600 | 168500 | 232 |
| 609 | 20231120 | 092600 | 6198060300 | 168500 | 168600 | 168700 | 168500 | 1022 |
| 610 | 20231120 | 092500 | 6025742800 | 168600 | 168600 | 168700 | 168500 | 1099 |
| 611 | 20231120 | 092400 | 5840448700 | 168600 | 168400 | 168700 | 168300 | 2889 |
| 612 | 20231120 | 092300 | 5353712200 | 168400 | 168300 | 168400 | 168300 | 381 |
| 613 | 20231120 | 092200 | 5289563000 | 168400 | 168300 | 168400 | 168200 | 642 |
| 614 | 20231120 | 092100 | 5181515600 | 168300 | 167600 | 168400 | 167600 | 1617 |
| 615 | 20231120 | 092000 | 4909807500 | 167600 | 167600 | 167900 | 167500 | 3348 |
| 616 | 20231120 | 091900 | 4348660500 | 167600 | 167700 | 167700 | 167500 | 2228 |
| 617 | 20231120 | 091800 | 3975325800 | 167600 | 167800 | 167900 | 167600 | 2548 |
| 618 | 20231120 | 091700 | 3548029500 | 167800 | 167800 | 167900 | 167700 | 829 |
| 619 | 20231120 | 091600 | 3408943600 | 167900 | 167800 | 167900 | 167700 | 646 |
| 620 | 20231120 | 091500 | 3300549400 | 167900 | 167900 | 168000 | 167900 | 1495 |
| 621 | 20231120 | 091400 | 3049475700 | 167900 | 168000 | 168100 | 167900 | 847 |
| 622 | 20231120 | 091300 | 2907209000 | 168000 | 168300 | 168400 | 168000 | 1722 |
| 623 | 20231120 | 091200 | 2617727000 | 168400 | 168300 | 168400 | 168300 | 1053 |
| 624 | 20231120 | 091100 | 2440504400 | 168300 | 168400 | 168400 | 168300 | 1008 |
| 625 | 20231120 | 091000 | 2270757900 | 168400 | 168300 | 168400 | 168300 | 1795 |
| 626 | 20231120 | 090900 | 1968503500 | 168400 | 168300 | 168400 | 168200 | 1594 |
| 627 | 20231120 | 090800 | 1700244700 | 168300 | 168300 | 168400 | 168300 | 432 |
| 628 | 20231120 | 090700 | 1627528600 | 168400 | 168400 | 168500 | 168300 | 532 |
| 629 | 20231120 | 090600 | 1537939100 | 168400 | 168300 | 168400 | 168200 | 470 |
| 630 | 20231120 | 090500 | 1458820600 | 168200 | 168500 | 168500 | 168200 | 1107 |
| 631 | 20231120 | 090400 | 1272452400 | 168400 | 167900 | 168500 | 167900 | 2005 |
| 632 | 20231120 | 090300 | 935098300 | 168000 | 167700 | 168000 | 167700 | 459 |
| 633 | 20231120 | 090200 | 858033300 | 167700 | 167700 | 168000 | 167600 | 1249 |
| 634 | 20231120 | 090100 | 648572800 | 167600 | 167800 | 167900 | 167600 | 1300 |
| 635 | 20231120 | 090000 | 430506000 | 167800 | 167900 | 168000 | 167800 | 2198 |