34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 193400 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 4657 |
| 3 | 20231120 | 193300 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 4 | 20231120 | 193200 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 5 | 20231120 | 193100 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 6 | 20231120 | 193000 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 7 | 20231120 | 192900 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 8 | 20231120 | 192800 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 9 | 20231120 | 192700 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 10 | 20231120 | 192600 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 11 | 20231120 | 192500 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 12 | 20231120 | 192400 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 13 | 20231120 | 192300 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 14 | 20231120 | 192200 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 15 | 20231120 | 192100 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 16 | 20231120 | 192000 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 17 | 20231120 | 191900 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 18 | 20231120 | 191800 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 19 | 20231120 | 191700 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 20 | 20231120 | 191600 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 21 | 20231120 | 191500 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 22 | 20231120 | 191400 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 23 | 20231120 | 191300 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 24 | 20231120 | 191200 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 25 | 20231120 | 191100 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 26 | 20231120 | 191000 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 27 | 20231120 | 190900 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 28 | 20231120 | 190800 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 29 | 20231120 | 190700 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 30 | 20231120 | 190600 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 31 | 20231120 | 190500 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 32 | 20231120 | 190400 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 4657 |
| 33 | 20231120 | 190300 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 34 | 20231120 | 190200 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 35 | 20231120 | 190100 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 36 | 20231120 | 190000 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 37 | 20231120 | 185900 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 38 | 20231120 | 185800 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 39 | 20231120 | 185700 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 40 | 20231120 | 185600 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 41 | 20231120 | 185500 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 42 | 20231120 | 185400 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 43 | 20231120 | 185300 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 44 | 20231120 | 185200 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 45 | 20231120 | 185100 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 46 | 20231120 | 185000 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 47 | 20231120 | 184900 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 48 | 20231120 | 184800 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 49 | 20231120 | 184700 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 50 | 20231120 | 184600 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 51 | 20231120 | 184500 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 52 | 20231120 | 184400 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 53 | 20231120 | 184300 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 54 | 20231120 | 184200 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 55 | 20231120 | 184100 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 56 | 20231120 | 184000 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 57 | 20231120 | 183900 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 58 | 20231120 | 183800 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 59 | 20231120 | 183700 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 60 | 20231120 | 183600 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 61 | 20231120 | 183500 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 62 | 20231120 | 183400 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 4657 |
| 63 | 20231120 | 183300 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 64 | 20231120 | 183200 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 65 | 20231120 | 183100 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 66 | 20231120 | 183000 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 67 | 20231120 | 182900 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 68 | 20231120 | 182800 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 69 | 20231120 | 182700 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 70 | 20231120 | 182600 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 71 | 20231120 | 182500 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 72 | 20231120 | 182400 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 73 | 20231120 | 182300 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 74 | 20231120 | 182200 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 75 | 20231120 | 182100 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 76 | 20231120 | 182000 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 77 | 20231120 | 181900 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 78 | 20231120 | 181800 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 79 | 20231120 | 181700 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 80 | 20231120 | 181600 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 81 | 20231120 | 181500 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 82 | 20231120 | 181400 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 83 | 20231120 | 181300 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 84 | 20231120 | 181200 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 85 | 20231120 | 181100 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 86 | 20231120 | 181000 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 87 | 20231120 | 180900 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 88 | 20231120 | 180800 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 89 | 20231120 | 180700 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 90 | 20231120 | 180600 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 91 | 20231120 | 180500 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 92 | 20231120 | 180400 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 4657 |
| 93 | 20231120 | 180300 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 94 | 20231120 | 180200 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 95 | 20231120 | 180100 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 96 | 20231120 | 180000 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 97 | 20231120 | 175900 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 98 | 20231120 | 175800 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 99 | 20231120 | 175700 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 100 | 20231120 | 175600 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 101 | 20231120 | 175500 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 102 | 20231120 | 175400 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 103 | 20231120 | 175300 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 104 | 20231120 | 175200 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 105 | 20231120 | 175100 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 106 | 20231120 | 175000 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 107 | 20231120 | 174900 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 108 | 20231120 | 174800 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 109 | 20231120 | 174700 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 110 | 20231120 | 174600 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 111 | 20231120 | 174500 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 112 | 20231120 | 174400 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 113 | 20231120 | 174300 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 114 | 20231120 | 174200 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 115 | 20231120 | 174100 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 116 | 20231120 | 174000 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 117 | 20231120 | 173900 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 118 | 20231120 | 173800 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 119 | 20231120 | 173700 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 120 | 20231120 | 173600 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 121 | 20231120 | 173500 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 122 | 20231120 | 173400 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 4657 |
| 123 | 20231120 | 173300 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 124 | 20231120 | 173200 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 125 | 20231120 | 173100 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 126 | 20231120 | 173000 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 127 | 20231120 | 172900 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 128 | 20231120 | 172800 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 129 | 20231120 | 172700 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 130 | 20231120 | 172600 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 131 | 20231120 | 172500 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 132 | 20231120 | 172400 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 133 | 20231120 | 172300 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 134 | 20231120 | 172200 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 135 | 20231120 | 172100 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 136 | 20231120 | 172000 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 137 | 20231120 | 171900 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 138 | 20231120 | 171800 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 139 | 20231120 | 171700 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 140 | 20231120 | 171600 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 141 | 20231120 | 171500 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 142 | 20231120 | 171400 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 143 | 20231120 | 171300 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 144 | 20231120 | 171200 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 145 | 20231120 | 171100 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 146 | 20231120 | 171000 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 147 | 20231120 | 170900 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 148 | 20231120 | 170800 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 149 | 20231120 | 170700 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 150 | 20231120 | 170600 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 151 | 20231120 | 170500 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 152 | 20231120 | 170400 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 4657 |
| 153 | 20231120 | 170300 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 154 | 20231120 | 170200 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 155 | 20231120 | 170100 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 156 | 20231120 | 170000 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 157 | 20231120 | 165900 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 158 | 20231120 | 165800 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 159 | 20231120 | 165700 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 160 | 20231120 | 165600 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 161 | 20231120 | 165500 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 162 | 20231120 | 165400 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 163 | 20231120 | 165300 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 164 | 20231120 | 165200 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 165 | 20231120 | 165100 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 166 | 20231120 | 165000 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 167 | 20231120 | 164900 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 168 | 20231120 | 164800 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 169 | 20231120 | 164700 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 170 | 20231120 | 164600 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 171 | 20231120 | 164500 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 172 | 20231120 | 164400 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 173 | 20231120 | 164300 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 174 | 20231120 | 164200 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 175 | 20231120 | 164100 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 176 | 20231120 | 164000 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 177 | 20231120 | 163900 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 178 | 20231120 | 163800 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 179 | 20231120 | 163700 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 180 | 20231120 | 163600 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 181 | 20231120 | 163500 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 182 | 20231120 | 163400 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 4657 |
| 183 | 20231120 | 163300 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 184 | 20231120 | 163200 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 185 | 20231120 | 163100 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 186 | 20231120 | 163000 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 187 | 20231120 | 162900 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 188 | 20231120 | 162800 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 189 | 20231120 | 162700 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 190 | 20231120 | 162600 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 191 | 20231120 | 162500 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 192 | 20231120 | 162400 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 193 | 20231120 | 162300 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 194 | 20231120 | 162200 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 195 | 20231120 | 162100 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 196 | 20231120 | 162000 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 197 | 20231120 | 161900 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 198 | 20231120 | 161800 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 199 | 20231120 | 161700 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 200 | 20231120 | 161600 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 201 | 20231120 | 161500 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 202 | 20231120 | 161400 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 203 | 20231120 | 161300 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 204 | 20231120 | 161200 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 205 | 20231120 | 161100 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 206 | 20231120 | 161000 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 207 | 20231120 | 160900 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 208 | 20231120 | 160800 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 209 | 20231120 | 160700 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 210 | 20231120 | 160600 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 211 | 20231120 | 160500 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 212 | 20231120 | 160400 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 4657 |
| 213 | 20231120 | 160300 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 214 | 20231120 | 160200 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 215 | 20231120 | 160100 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 216 | 20231120 | 160000 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 217 | 20231120 | 155900 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 218 | 20231120 | 155800 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 219 | 20231120 | 155700 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 220 | 20231120 | 155600 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 221 | 20231120 | 155500 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 222 | 20231120 | 155400 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 223 | 20231120 | 155300 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 224 | 20231120 | 155200 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 225 | 20231120 | 155100 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 226 | 20231120 | 155000 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 227 | 20231120 | 154900 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 228 | 20231120 | 154800 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 229 | 20231120 | 154700 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 230 | 20231120 | 154600 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 231 | 20231120 | 154500 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 232 | 20231120 | 154400 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 233 | 20231120 | 154300 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 234 | 20231120 | 154200 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 235 | 20231120 | 154100 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 236 | 20231120 | 154000 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 237 | 20231120 | 153900 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 238 | 20231120 | 153800 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 239 | 20231120 | 153700 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 240 | 20231120 | 153600 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 241 | 20231120 | 153500 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 242 | 20231120 | 153400 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 4657 |
| 243 | 20231120 | 153300 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 244 | 20231120 | 153200 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 245 | 20231120 | 153100 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 0 |
| 246 | 20231120 | 153000 | 22326301300 | 84800 | 84800 | 84800 | 84800 | 4657 |
| 247 | 20231120 | 152900 | 21931387700 | 84800 | 84800 | 84800 | 84800 | 0 |
| 248 | 20231120 | 152800 | 21931387700 | 84800 | 84800 | 84800 | 84800 | 0 |
| 249 | 20231120 | 152700 | 21931387700 | 84800 | 84800 | 84800 | 84800 | 0 |
| 250 | 20231120 | 152600 | 21931387700 | 84800 | 84800 | 84800 | 84800 | 0 |
| 251 | 20231120 | 152500 | 21931387700 | 84800 | 84800 | 84800 | 84800 | 0 |
| 252 | 20231120 | 152400 | 21931387700 | 84800 | 84800 | 84800 | 84800 | 0 |
| 253 | 20231120 | 152300 | 21931387700 | 84800 | 84800 | 84800 | 84800 | 0 |
| 254 | 20231120 | 152200 | 21931387700 | 84800 | 84800 | 84800 | 84800 | 0 |
| 255 | 20231120 | 152100 | 21931387700 | 84800 | 84800 | 84800 | 84800 | 0 |
| 256 | 20231120 | 152000 | 21931387700 | 84800 | 84800 | 84800 | 84800 | 0 |
| 257 | 20231120 | 151900 | 21931387700 | 84800 | 84800 | 84800 | 84700 | 247 |
| 258 | 20231120 | 151800 | 21910452000 | 84700 | 84700 | 84800 | 84700 | 402 |
| 259 | 20231120 | 151700 | 21876366800 | 84700 | 84800 | 84800 | 84700 | 205 |
| 260 | 20231120 | 151600 | 21858997700 | 84800 | 84700 | 84800 | 84700 | 214 |
| 261 | 20231120 | 151500 | 21840864400 | 84700 | 84700 | 84800 | 84700 | 34 |
| 262 | 20231120 | 151400 | 21837983800 | 84700 | 84700 | 84800 | 84700 | 119 |
| 263 | 20231120 | 151300 | 21827897000 | 84700 | 84600 | 84800 | 84600 | 534 |
| 264 | 20231120 | 151200 | 21782679100 | 84600 | 84800 | 84800 | 84600 | 846 |
| 265 | 20231120 | 151100 | 21711056400 | 84800 | 84800 | 84900 | 84600 | 1294 |
| 266 | 20231120 | 151000 | 21601473400 | 84900 | 84800 | 84900 | 84800 | 244 |
| 267 | 20231120 | 150900 | 21580779800 | 84900 | 85000 | 85000 | 84900 | 765 |
| 268 | 20231120 | 150800 | 21515796200 | 85000 | 85100 | 85200 | 85000 | 597 |
| 269 | 20231120 | 150700 | 21465039900 | 85100 | 85000 | 85100 | 85000 | 268 |
| 270 | 20231120 | 150600 | 21442244400 | 85000 | 85100 | 85200 | 85000 | 490 |
| 271 | 20231120 | 150500 | 21400540100 | 85100 | 85200 | 85200 | 85100 | 138 |
| 272 | 20231120 | 150400 | 21388793100 | 85100 | 85100 | 85200 | 85100 | 272 |
| 273 | 20231120 | 150300 | 21365645400 | 85100 | 85100 | 85100 | 85000 | 463 |
| 274 | 20231120 | 150200 | 21326251100 | 85100 | 85000 | 85100 | 85000 | 158 |
| 275 | 20231120 | 150100 | 21312810500 | 85100 | 85100 | 85100 | 85000 | 124 |
| 276 | 20231120 | 150000 | 21302260100 | 85100 | 85100 | 85100 | 85000 | 576 |
| 277 | 20231120 | 145900 | 21253272700 | 85000 | 85100 | 85100 | 85000 | 620 |
| 278 | 20231120 | 145800 | 21200512200 | 85200 | 85200 | 85200 | 85100 | 874 |
| 279 | 20231120 | 145700 | 21126109000 | 85200 | 85300 | 85300 | 85200 | 126 |
| 280 | 20231120 | 145600 | 21115373400 | 85300 | 85200 | 85300 | 85200 | 89 |
| 281 | 20231120 | 145500 | 21107789500 | 85200 | 85300 | 85300 | 85200 | 347 |
| 282 | 20231120 | 145400 | 21078222800 | 85300 | 85300 | 85300 | 85200 | 129 |
| 283 | 20231120 | 145300 | 21067221900 | 85400 | 85400 | 85400 | 85300 | 255 |
| 284 | 20231120 | 145200 | 21045462800 | 85300 | 85300 | 85400 | 85300 | 354 |
| 285 | 20231120 | 145100 | 21015243900 | 85400 | 85400 | 85400 | 85400 | 118 |
| 286 | 20231120 | 145000 | 21005166700 | 85400 | 85400 | 85400 | 85400 | 287 |
| 287 | 20231120 | 144900 | 20980656900 | 85400 | 85400 | 85400 | 85300 | 1006 |
| 288 | 20231120 | 144800 | 20894746000 | 85400 | 85400 | 85400 | 85300 | 126 |
| 289 | 20231120 | 144700 | 20883985700 | 85400 | 85300 | 85400 | 85300 | 365 |
| 290 | 20231120 | 144600 | 20852825600 | 85300 | 85300 | 85400 | 85300 | 264 |
| 291 | 20231120 | 144500 | 20830282000 | 85400 | 85300 | 85400 | 85300 | 284 |
| 292 | 20231120 | 144400 | 20806048000 | 85300 | 85300 | 85400 | 85300 | 268 |
| 293 | 20231120 | 144300 | 20783164200 | 85300 | 85300 | 85400 | 85300 | 768 |
| 294 | 20231120 | 144200 | 20717652800 | 85400 | 85400 | 85400 | 85400 | 137 |
| 295 | 20231120 | 144100 | 20705953000 | 85400 | 85400 | 85400 | 85300 | 310 |
| 296 | 20231120 | 144000 | 20679494500 | 85400 | 85300 | 85400 | 85300 | 356 |
| 297 | 20231120 | 143900 | 20649113700 | 85200 | 85200 | 85200 | 85100 | 133 |
| 298 | 20231120 | 143800 | 20637787900 | 85300 | 85200 | 85300 | 85100 | 216 |
| 299 | 20231120 | 143700 | 20619379000 | 85200 | 85300 | 85300 | 85100 | 410 |
| 300 | 20231120 | 143600 | 20584409200 | 85400 | 85300 | 85400 | 85200 | 431 |
| 301 | 20231120 | 143500 | 20547650400 | 85300 | 85300 | 85300 | 85300 | 116 |
| 302 | 20231120 | 143400 | 20537755600 | 85300 | 85200 | 85300 | 85200 | 301 |
| 303 | 20231120 | 143300 | 20512097300 | 85300 | 85200 | 85300 | 85200 | 145 |
| 304 | 20231120 | 143200 | 20499732400 | 85200 | 85200 | 85200 | 85200 | 181 |
| 305 | 20231120 | 143100 | 20484311200 | 85100 | 85200 | 85200 | 85100 | 122 |
| 306 | 20231120 | 143000 | 20473921200 | 85100 | 85200 | 85200 | 85100 | 79 |
| 307 | 20231120 | 142900 | 20467198000 | 85200 | 85000 | 85200 | 85000 | 244 |
| 308 | 20231120 | 142800 | 20446421100 | 85100 | 85000 | 85100 | 84900 | 356 |
| 309 | 20231120 | 142700 | 20416163600 | 85100 | 85100 | 85200 | 85000 | 604 |
| 310 | 20231120 | 142600 | 20364777900 | 85100 | 85100 | 85200 | 85100 | 297 |
| 311 | 20231120 | 142500 | 20339492200 | 85200 | 85200 | 85300 | 85100 | 229 |
| 312 | 20231120 | 142400 | 20319984900 | 85300 | 85200 | 85300 | 85200 | 544 |
| 313 | 20231120 | 142300 | 20273620700 | 85200 | 85400 | 85400 | 85200 | 214 |
| 314 | 20231120 | 142200 | 20255360300 | 85400 | 85400 | 85400 | 85300 | 213 |
| 315 | 20231120 | 142100 | 20237170200 | 85500 | 85400 | 85500 | 85400 | 181 |
| 316 | 20231120 | 142000 | 20221701700 | 85400 | 85500 | 85500 | 85400 | 154 |
| 317 | 20231120 | 141900 | 20208536400 | 85500 | 85400 | 85500 | 85400 | 239 |
| 318 | 20231120 | 141800 | 20188111400 | 85400 | 85400 | 85500 | 85400 | 551 |
| 319 | 20231120 | 141700 | 20141040300 | 85400 | 85400 | 85500 | 85400 | 877 |
| 320 | 20231120 | 141600 | 20066123500 | 85400 | 85300 | 85400 | 85300 | 383 |
| 321 | 20231120 | 141500 | 20033429200 | 85400 | 85400 | 85500 | 85300 | 318 |
| 322 | 20231120 | 141400 | 20006281800 | 85400 | 85500 | 85500 | 85400 | 1307 |
| 323 | 20231120 | 141300 | 19894640800 | 85400 | 85400 | 85500 | 85400 | 218 |
| 324 | 20231120 | 141200 | 19876008800 | 85400 | 85400 | 85500 | 85400 | 1083 |
| 325 | 20231120 | 141100 | 19783458000 | 85400 | 85500 | 85500 | 85400 | 194 |
| 326 | 20231120 | 141000 | 19766873400 | 85400 | 85400 | 85500 | 85300 | 120 |
| 327 | 20231120 | 140900 | 19756626300 | 85400 | 85500 | 85500 | 85300 | 525 |
| 328 | 20231120 | 140800 | 19711798400 | 85400 | 85400 | 85500 | 85400 | 957 |
| 329 | 20231120 | 140700 | 19630070300 | 85400 | 85300 | 85400 | 85300 | 154 |
| 330 | 20231120 | 140600 | 19616921200 | 85300 | 85400 | 85400 | 85300 | 427 |
| 331 | 20231120 | 140500 | 19580457800 | 85400 | 85400 | 85400 | 85400 | 278 |
| 332 | 20231120 | 140400 | 19556716600 | 85400 | 85300 | 85400 | 85300 | 495 |
| 333 | 20231120 | 140300 | 19514461700 | 85300 | 85200 | 85300 | 85200 | 461 |
| 334 | 20231120 | 140200 | 19475140700 | 85300 | 85300 | 85300 | 85200 | 308 |
| 335 | 20231120 | 140100 | 19448871300 | 85200 | 85200 | 85300 | 85200 | 128 |
| 336 | 20231120 | 140000 | 19437953900 | 85300 | 85400 | 85400 | 85100 | 245 |
| 337 | 20231120 | 135900 | 19417060800 | 85300 | 85300 | 85300 | 85300 | 535 |
| 338 | 20231120 | 135800 | 19371425300 | 85300 | 85200 | 85300 | 85200 | 323 |
| 339 | 20231120 | 135700 | 19343887600 | 85300 | 85200 | 85300 | 85200 | 209 |
| 340 | 20231120 | 135600 | 19326067800 | 85200 | 85200 | 85300 | 85100 | 262 |
| 341 | 20231120 | 135500 | 19303734400 | 85200 | 85300 | 85300 | 85200 | 118 |
| 342 | 20231120 | 135400 | 19293669800 | 85300 | 85200 | 85300 | 85100 | 252 |
| 343 | 20231120 | 135300 | 19272204000 | 85200 | 85200 | 85300 | 85200 | 314 |
| 344 | 20231120 | 135200 | 19245438600 | 85200 | 85200 | 85300 | 85200 | 167 |
| 345 | 20231120 | 135100 | 19231199300 | 85300 | 85300 | 85300 | 85200 | 820 |
| 346 | 20231120 | 135000 | 19161303500 | 85300 | 85400 | 85400 | 85200 | 155 |
| 347 | 20231120 | 134900 | 19148086000 | 85300 | 85200 | 85300 | 85200 | 1262 |
| 348 | 20231120 | 134800 | 19040512000 | 85200 | 85200 | 85200 | 85000 | 57 |
| 349 | 20231120 | 134700 | 19035658400 | 85200 | 85200 | 85200 | 85100 | 595 |
| 350 | 20231120 | 134600 | 18984994400 | 85100 | 85200 | 85200 | 85000 | 1221 |
| 351 | 20231120 | 134500 | 18880999600 | 85300 | 85200 | 85300 | 85200 | 197 |
| 352 | 20231120 | 134400 | 18864198900 | 85300 | 85200 | 85300 | 85200 | 137 |
| 353 | 20231120 | 134300 | 18852513300 | 85300 | 85300 | 85300 | 85200 | 240 |
| 354 | 20231120 | 134200 | 18832041400 | 85200 | 85200 | 85300 | 85200 | 160 |
| 355 | 20231120 | 134100 | 18818398300 | 85200 | 85200 | 85300 | 85200 | 245 |
| 356 | 20231120 | 134000 | 18797512000 | 85200 | 85300 | 85400 | 85200 | 671 |
| 357 | 20231120 | 133900 | 18740271800 | 85400 | 85400 | 85400 | 85300 | 458 |
| 358 | 20231120 | 133800 | 18701183100 | 85400 | 85400 | 85400 | 85300 | 323 |
| 359 | 20231120 | 133700 | 18673616900 | 85400 | 85300 | 85400 | 85300 | 41 |
| 360 | 20231120 | 133600 | 18670118900 | 85300 | 85400 | 85400 | 85300 | 584 |
| 361 | 20231120 | 133500 | 18620246400 | 85400 | 85000 | 85400 | 84900 | 2063 |
| 362 | 20231120 | 133400 | 18444493100 | 85000 | 85000 | 85000 | 84900 | 628 |
| 363 | 20231120 | 133300 | 18391126900 | 85000 | 84900 | 85000 | 84800 | 878 |
| 364 | 20231120 | 133200 | 18316573900 | 84900 | 84800 | 85000 | 84800 | 183 |
| 365 | 20231120 | 133100 | 18301041800 | 84800 | 84900 | 84900 | 84700 | 305 |
| 366 | 20231120 | 133000 | 18275167800 | 84800 | 85000 | 85000 | 84800 | 311 |
| 367 | 20231120 | 132900 | 18248764700 | 84900 | 84700 | 85000 | 84700 | 3264 |
| 368 | 20231120 | 132800 | 17972052800 | 84800 | 84700 | 84800 | 84700 | 317 |
| 369 | 20231120 | 132700 | 17945171300 | 84800 | 84800 | 84800 | 84700 | 211 |
| 370 | 20231120 | 132600 | 17927288300 | 84800 | 84700 | 84800 | 84700 | 570 |
| 371 | 20231120 | 132500 | 17878962300 | 84700 | 84800 | 84800 | 84700 | 501 |
| 372 | 20231120 | 132400 | 17836489700 | 84900 | 84800 | 84900 | 84800 | 199 |
| 373 | 20231120 | 132300 | 17819601700 | 84800 | 84800 | 84900 | 84800 | 192 |
| 374 | 20231120 | 132200 | 17803309000 | 84800 | 84900 | 84900 | 84800 | 170 |
| 375 | 20231120 | 132100 | 17788882200 | 84900 | 84800 | 84900 | 84800 | 177 |
| 376 | 20231120 | 132000 | 17773861700 | 84900 | 84900 | 84900 | 84800 | 251 |
| 377 | 20231120 | 131900 | 17752564800 | 84900 | 84900 | 84900 | 84900 | 124 |
| 378 | 20231120 | 131800 | 17742037200 | 84900 | 85000 | 85100 | 84900 | 371 |
| 379 | 20231120 | 131700 | 17710508300 | 84900 | 85000 | 85100 | 84900 | 193 |
| 380 | 20231120 | 131600 | 17694108800 | 85000 | 85000 | 85000 | 84900 | 147 |
| 381 | 20231120 | 131500 | 17681614800 | 85000 | 85100 | 85100 | 84900 | 247 |
| 382 | 20231120 | 131400 | 17660619800 | 85000 | 85000 | 85000 | 84900 | 190 |
| 383 | 20231120 | 131300 | 17644470000 | 85000 | 85000 | 85100 | 85000 | 491 |
| 384 | 20231120 | 131200 | 17602734800 | 85000 | 85100 | 85100 | 85000 | 111 |
| 385 | 20231120 | 131100 | 17593290900 | 85100 | 85000 | 85100 | 85000 | 172 |
| 386 | 20231120 | 131000 | 17578653900 | 85000 | 85000 | 85100 | 85000 | 394 |
| 387 | 20231120 | 130900 | 17545135600 | 85100 | 85100 | 85100 | 85000 | 363 |
| 388 | 20231120 | 130800 | 17514247200 | 85100 | 85200 | 85300 | 85100 | 517 |
| 389 | 20231120 | 130700 | 17470188000 | 85200 | 85200 | 85300 | 85200 | 189 |
| 390 | 20231120 | 130600 | 17454072100 | 85400 | 85300 | 85400 | 85200 | 849 |
| 391 | 20231120 | 130500 | 17381644600 | 85400 | 85500 | 85500 | 85300 | 410 |
| 392 | 20231120 | 130400 | 17346623400 | 85500 | 85400 | 85600 | 85400 | 2025 |
| 393 | 20231120 | 130300 | 17173490100 | 85400 | 85400 | 85500 | 85300 | 924 |
| 394 | 20231120 | 130200 | 17094588700 | 85400 | 85500 | 85500 | 85300 | 1132 |
| 395 | 20231120 | 130100 | 16997833300 | 85500 | 85400 | 85500 | 85300 | 1734 |
| 396 | 20231120 | 130000 | 16849756400 | 85400 | 85300 | 85400 | 85300 | 3820 |
| 397 | 20231120 | 125900 | 16523591900 | 85300 | 85300 | 85400 | 85200 | 368 |
| 398 | 20231120 | 125800 | 16492188800 | 85200 | 85200 | 85300 | 85200 | 858 |
| 399 | 20231120 | 125700 | 16419015100 | 85200 | 85200 | 85300 | 85200 | 327 |
| 400 | 20231120 | 125600 | 16391146700 | 85200 | 85200 | 85300 | 85200 | 417 |
| 401 | 20231120 | 125500 | 16355590400 | 85300 | 85300 | 85300 | 85200 | 281 |
| 402 | 20231120 | 125400 | 16331624900 | 85300 | 85300 | 85300 | 85200 | 414 |
| 403 | 20231120 | 125300 | 16296337000 | 85200 | 85300 | 85300 | 85200 | 65 |
| 404 | 20231120 | 125200 | 16290796600 | 85300 | 85200 | 85300 | 85200 | 277 |
| 405 | 20231120 | 125100 | 16267185100 | 85200 | 85300 | 85300 | 85100 | 1304 |
| 406 | 20231120 | 125000 | 16156190800 | 85200 | 85300 | 85300 | 85200 | 1291 |
| 407 | 20231120 | 124900 | 16046180300 | 85300 | 85100 | 85300 | 85000 | 1696 |
| 408 | 20231120 | 124800 | 15901722500 | 85000 | 85100 | 85100 | 85000 | 302 |
| 409 | 20231120 | 124700 | 15876033700 | 85000 | 84900 | 85000 | 84900 | 692 |
| 410 | 20231120 | 124600 | 15817217700 | 84900 | 84700 | 85000 | 84500 | 2002 |
| 411 | 20231120 | 124500 | 15647761000 | 84700 | 84900 | 85000 | 84700 | 697 |
| 412 | 20231120 | 124400 | 15588624900 | 84900 | 85000 | 85000 | 84900 | 268 |
| 413 | 20231120 | 124300 | 15565857900 | 85000 | 84800 | 85000 | 84800 | 119 |
| 414 | 20231120 | 124200 | 15555757400 | 84800 | 84900 | 85000 | 84800 | 441 |
| 415 | 20231120 | 124100 | 15518329200 | 85000 | 85100 | 85100 | 84900 | 554 |
| 416 | 20231120 | 124000 | 15471244800 | 85100 | 85300 | 85300 | 85100 | 833 |
| 417 | 20231120 | 123900 | 15400256200 | 85300 | 85200 | 85300 | 85200 | 1515 |
| 418 | 20231120 | 123800 | 15271058400 | 85200 | 85200 | 85300 | 85100 | 1356 |
| 419 | 20231120 | 123700 | 15155548700 | 85100 | 84900 | 85100 | 84900 | 1236 |
| 420 | 20231120 | 123600 | 15050443500 | 84900 | 84900 | 85000 | 84900 | 542 |
| 421 | 20231120 | 123500 | 15004406300 | 84900 | 85000 | 85100 | 84900 | 752 |
| 422 | 20231120 | 123400 | 14940474300 | 85000 | 84800 | 85200 | 84800 | 20169 |
| 423 | 20231120 | 123300 | 13226430600 | 84900 | 84800 | 84900 | 84700 | 5402 |
| 424 | 20231120 | 123200 | 12768335400 | 84800 | 84700 | 84800 | 84600 | 795 |
| 425 | 20231120 | 123100 | 12700997400 | 84700 | 84800 | 84800 | 84700 | 665 |
| 426 | 20231120 | 123000 | 12644661100 | 84700 | 84700 | 84800 | 84600 | 2629 |
| 427 | 20231120 | 122900 | 12421982600 | 84700 | 84700 | 84700 | 84600 | 237 |
| 428 | 20231120 | 122800 | 12401909200 | 84700 | 84500 | 84700 | 84400 | 5667 |
| 429 | 20231120 | 122700 | 11922859000 | 84400 | 84400 | 84400 | 84300 | 222 |
| 430 | 20231120 | 122600 | 11904125500 | 84400 | 84300 | 84400 | 84300 | 321 |
| 431 | 20231120 | 122500 | 11877043200 | 84300 | 84400 | 84400 | 84300 | 253 |
| 432 | 20231120 | 122400 | 11855691900 | 84400 | 84400 | 84400 | 84400 | 142 |
| 433 | 20231120 | 122300 | 11843707100 | 84400 | 84400 | 84400 | 84300 | 390 |
| 434 | 20231120 | 122200 | 11810805300 | 84300 | 84400 | 84500 | 84300 | 213 |
| 435 | 20231120 | 122100 | 11792817200 | 84500 | 84400 | 84500 | 84400 | 69 |
| 436 | 20231120 | 122000 | 11786991200 | 84400 | 84400 | 84500 | 84400 | 246 |
| 437 | 20231120 | 121900 | 11766214400 | 84400 | 84400 | 84400 | 84400 | 270 |
| 438 | 20231120 | 121800 | 11743426400 | 84500 | 84400 | 84500 | 84400 | 210 |
| 439 | 20231120 | 121700 | 11725691000 | 84400 | 84400 | 84500 | 84400 | 287 |
| 440 | 20231120 | 121600 | 11701457200 | 84400 | 84400 | 84400 | 84400 | 371 |
| 441 | 20231120 | 121500 | 11670144800 | 84400 | 84300 | 84400 | 84300 | 101 |
| 442 | 20231120 | 121400 | 11661621300 | 84300 | 84300 | 84400 | 84300 | 356 |
| 443 | 20231120 | 121300 | 11631598100 | 84400 | 84400 | 84400 | 84400 | 105 |
| 444 | 20231120 | 121200 | 11622736100 | 84400 | 84400 | 84400 | 84300 | 443 |
| 445 | 20231120 | 121100 | 11585353400 | 84400 | 84300 | 84400 | 84300 | 193 |
| 446 | 20231120 | 121000 | 11569070900 | 84400 | 84400 | 84500 | 84400 | 1768 |
| 447 | 20231120 | 120900 | 11419846700 | 84500 | 84500 | 84500 | 84400 | 458 |
| 448 | 20231120 | 120800 | 11381161400 | 84400 | 84500 | 84500 | 84400 | 53 |
| 449 | 20231120 | 120700 | 11376688000 | 84500 | 84400 | 84500 | 84400 | 441 |
| 450 | 20231120 | 120600 | 11339433800 | 84400 | 84500 | 84500 | 84400 | 235 |
| 451 | 20231120 | 120500 | 11319589300 | 84400 | 84500 | 84500 | 84400 | 283 |
| 452 | 20231120 | 120400 | 11295696900 | 84500 | 84400 | 84500 | 84400 | 149 |
| 453 | 20231120 | 120300 | 11283107000 | 84500 | 84500 | 84500 | 84400 | 363 |
| 454 | 20231120 | 120200 | 11252453500 | 84400 | 84400 | 84500 | 84400 | 102 |
| 455 | 20231120 | 120100 | 11243836000 | 84400 | 84500 | 84500 | 84400 | 295 |
| 456 | 20231120 | 120000 | 11218909200 | 84400 | 84500 | 84500 | 84400 | 572 |
| 457 | 20231120 | 115900 | 11170602900 | 84400 | 84400 | 84500 | 84400 | 447 |
| 458 | 20231120 | 115800 | 11132852400 | 84500 | 84500 | 84500 | 84400 | 1653 |
| 459 | 20231120 | 115700 | 10993174200 | 84500 | 84500 | 84500 | 84400 | 446 |
| 460 | 20231120 | 115600 | 10955498100 | 84500 | 84300 | 84500 | 84300 | 420 |
| 461 | 20231120 | 115500 | 10920044400 | 84400 | 84300 | 84400 | 84300 | 1175 |
| 462 | 20231120 | 115400 | 10820874700 | 84400 | 84300 | 84400 | 84300 | 623 |
| 463 | 20231120 | 115300 | 10768293600 | 84300 | 84400 | 84400 | 84300 | 231 |
| 464 | 20231120 | 115200 | 10748808300 | 84400 | 84400 | 84400 | 84300 | 153 |
| 465 | 20231120 | 115100 | 10735900700 | 84300 | 84300 | 84400 | 84300 | 236 |
| 466 | 20231120 | 115000 | 10715988800 | 84300 | 84200 | 84400 | 84200 | 2894 |
| 467 | 20231120 | 114900 | 10472031200 | 84200 | 84200 | 84200 | 84200 | 639 |
| 468 | 20231120 | 114800 | 10418227400 | 84200 | 84200 | 84200 | 84200 | 110 |
| 469 | 20231120 | 114700 | 10408965400 | 84100 | 84200 | 84200 | 84100 | 276 |
| 470 | 20231120 | 114600 | 10385743600 | 84100 | 84100 | 84100 | 84100 | 44 |
| 471 | 20231120 | 114500 | 10382043200 | 84200 | 84100 | 84200 | 84100 | 219 |
| 472 | 20231120 | 114400 | 10363616700 | 84100 | 84100 | 84200 | 84100 | 331 |
| 473 | 20231120 | 114300 | 10335763500 | 84200 | 84100 | 84200 | 84100 | 169 |
| 474 | 20231120 | 114200 | 10321541700 | 84200 | 84200 | 84200 | 84100 | 123 |
| 475 | 20231120 | 114100 | 10311185200 | 84200 | 84200 | 84200 | 84000 | 220 |
| 476 | 20231120 | 114000 | 10292665000 | 84200 | 84100 | 84200 | 84100 | 116 |
| 477 | 20231120 | 113900 | 10282898100 | 84100 | 84000 | 84200 | 84000 | 133 |
| 478 | 20231120 | 113800 | 10271711200 | 84100 | 84100 | 84100 | 84100 | 121 |
| 479 | 20231120 | 113700 | 10261535100 | 84000 | 84200 | 84200 | 84000 | 283 |
| 480 | 20231120 | 113600 | 10237724200 | 84100 | 84200 | 84200 | 84100 | 231 |
| 481 | 20231120 | 113500 | 10218286400 | 84200 | 84200 | 84200 | 84000 | 29 |
| 482 | 20231120 | 113400 | 10215844800 | 84000 | 84000 | 84200 | 84000 | 356 |
| 483 | 20231120 | 113300 | 10185896900 | 84000 | 84000 | 84100 | 84000 | 185 |
| 484 | 20231120 | 113200 | 10170346600 | 84000 | 84100 | 84200 | 84000 | 185 |
| 485 | 20231120 | 113100 | 10154779700 | 84000 | 84000 | 84100 | 84000 | 157 |
| 486 | 20231120 | 113000 | 10141582600 | 84100 | 84100 | 84100 | 84000 | 206 |
| 487 | 20231120 | 112900 | 10124264200 | 84000 | 84000 | 84100 | 84000 | 187 |
| 488 | 20231120 | 112800 | 10108544400 | 84000 | 84100 | 84100 | 84000 | 210 |
| 489 | 20231120 | 112700 | 10090890700 | 84100 | 84200 | 84200 | 84100 | 83 |
| 490 | 20231120 | 112600 | 10083904100 | 84100 | 84100 | 84100 | 84000 | 78 |
| 491 | 20231120 | 112500 | 10077349700 | 84200 | 84100 | 84200 | 84100 | 351 |
| 492 | 20231120 | 112400 | 10047802900 | 84100 | 84200 | 84200 | 84000 | 327 |
| 493 | 20231120 | 112300 | 10020300300 | 84200 | 84200 | 84200 | 84100 | 210 |
| 494 | 20231120 | 112200 | 10002623800 | 84100 | 84100 | 84100 | 84000 | 518 |
| 495 | 20231120 | 112100 | 9959099700 | 84100 | 84000 | 84100 | 84000 | 1299 |
| 496 | 20231120 | 112000 | 9849973500 | 84000 | 84100 | 84100 | 84000 | 245 |
| 497 | 20231120 | 111900 | 9829379200 | 84100 | 84100 | 84100 | 84100 | 145 |
| 498 | 20231120 | 111800 | 9817184700 | 84100 | 84000 | 84100 | 84000 | 105 |
| 499 | 20231120 | 111700 | 9808355500 | 84100 | 84200 | 84200 | 84100 | 178 |
| 500 | 20231120 | 111600 | 9793372600 | 84100 | 84100 | 84200 | 84100 | 429 |
| 501 | 20231120 | 111500 | 9757283100 | 84100 | 84200 | 84200 | 84000 | 484 |
| 502 | 20231120 | 111400 | 9716566100 | 84200 | 84200 | 84200 | 84200 | 30 |
| 503 | 20231120 | 111300 | 9714040100 | 84200 | 84200 | 84200 | 84200 | 109 |
| 504 | 20231120 | 111200 | 9704862300 | 84200 | 84100 | 84200 | 84100 | 285 |
| 505 | 20231120 | 111100 | 9680865800 | 84200 | 84200 | 84200 | 84200 | 303 |
| 506 | 20231120 | 111000 | 9655353200 | 84300 | 84300 | 84300 | 84200 | 159 |
| 507 | 20231120 | 110900 | 9641953400 | 84300 | 84100 | 84300 | 84100 | 117 |
| 508 | 20231120 | 110800 | 9632095900 | 84200 | 84300 | 84300 | 84200 | 362 |
| 509 | 20231120 | 110700 | 9601603500 | 84300 | 84100 | 84300 | 84100 | 105 |
| 510 | 20231120 | 110600 | 9592758100 | 84200 | 84200 | 84200 | 84100 | 228 |
| 511 | 20231120 | 110500 | 9573570000 | 84200 | 84200 | 84300 | 84100 | 232 |
| 512 | 20231120 | 110400 | 9554036300 | 84100 | 84300 | 84300 | 84100 | 725 |
| 513 | 20231120 | 110300 | 9493007900 | 84300 | 84300 | 84400 | 84200 | 895 |
| 514 | 20231120 | 110200 | 9417517800 | 84200 | 84200 | 84200 | 84100 | 125 |
| 515 | 20231120 | 110100 | 9406996100 | 84200 | 84100 | 84200 | 84100 | 176 |
| 516 | 20231120 | 110000 | 9392179400 | 84100 | 84200 | 84200 | 84100 | 131 |
| 517 | 20231120 | 105900 | 9381151500 | 84400 | 84400 | 84400 | 84000 | 243 |
| 518 | 20231120 | 105800 | 9360654700 | 84500 | 84300 | 84500 | 83900 | 1879 |
| 519 | 20231120 | 105700 | 9202523400 | 84500 | 84400 | 84500 | 84400 | 1195 |
| 520 | 20231120 | 105600 | 9101625400 | 84400 | 84400 | 84500 | 84400 | 268 |
| 521 | 20231120 | 105500 | 9078993500 | 84500 | 84400 | 84500 | 84400 | 185 |
| 522 | 20231120 | 105400 | 9063361700 | 84400 | 84400 | 84500 | 84400 | 176 |
| 523 | 20231120 | 105300 | 9048497100 | 84400 | 84300 | 84400 | 84300 | 1246 |
| 524 | 20231120 | 105200 | 8943352900 | 84300 | 84300 | 84400 | 84300 | 1454 |
| 525 | 20231120 | 105100 | 8820636300 | 84300 | 84300 | 84300 | 84200 | 943 |
| 526 | 20231120 | 105000 | 8741141800 | 84300 | 84200 | 84300 | 84200 | 371 |
| 527 | 20231120 | 104900 | 8709887500 | 84300 | 84300 | 84300 | 84200 | 454 |
| 528 | 20231120 | 104800 | 8671633000 | 84300 | 84300 | 84300 | 84300 | 122 |
| 529 | 20231120 | 104700 | 8661348400 | 84300 | 84100 | 84300 | 84100 | 599 |
| 530 | 20231120 | 104600 | 8610902900 | 84300 | 84200 | 84300 | 84100 | 2885 |
| 531 | 20231120 | 104500 | 8367896300 | 84200 | 84100 | 84200 | 84100 | 873 |
| 532 | 20231120 | 104400 | 8294429900 | 84100 | 84100 | 84100 | 84100 | 144 |
| 533 | 20231120 | 104300 | 8282319500 | 84100 | 84100 | 84100 | 84000 | 487 |
| 534 | 20231120 | 104200 | 8241396100 | 84100 | 83900 | 84100 | 83900 | 395 |
| 535 | 20231120 | 104100 | 8208199000 | 83900 | 84100 | 84100 | 83900 | 344 |
| 536 | 20231120 | 104000 | 8179302500 | 84200 | 84100 | 84200 | 84100 | 253 |
| 537 | 20231120 | 103900 | 8158002900 | 84100 | 84100 | 84200 | 84000 | 162 |
| 538 | 20231120 | 103800 | 8144367800 | 84000 | 84100 | 84100 | 83700 | 1383 |
| 539 | 20231120 | 103700 | 8028579500 | 84100 | 84000 | 84200 | 83400 | 3493 |
| 540 | 20231120 | 103600 | 7735444800 | 84000 | 84000 | 84100 | 83800 | 2504 |
| 541 | 20231120 | 103500 | 7525154700 | 84000 | 84000 | 84100 | 84000 | 1153 |
| 542 | 20231120 | 103400 | 7428291800 | 84000 | 83900 | 84100 | 83900 | 1846 |
| 543 | 20231120 | 103300 | 7273192200 | 84000 | 83800 | 84000 | 83700 | 856 |
| 544 | 20231120 | 103200 | 7201379900 | 83800 | 83900 | 83900 | 83800 | 219 |
| 545 | 20231120 | 103100 | 7183015500 | 83800 | 83800 | 83900 | 83800 | 196 |
| 546 | 20231120 | 103000 | 7166588000 | 83800 | 83800 | 83900 | 83800 | 340 |
| 547 | 20231120 | 102900 | 7138086100 | 83800 | 83900 | 83900 | 83800 | 349 |
| 548 | 20231120 | 102800 | 7108836500 | 83900 | 84000 | 84100 | 83900 | 481 |
| 549 | 20231120 | 102700 | 7068430400 | 84000 | 83900 | 84000 | 83900 | 1077 |
| 550 | 20231120 | 102600 | 6977967800 | 83900 | 83900 | 84000 | 83900 | 3755 |
| 551 | 20231120 | 102500 | 6662554400 | 83900 | 83900 | 84000 | 83800 | 716 |
| 552 | 20231120 | 102400 | 6602491300 | 83900 | 83900 | 84000 | 83800 | 251 |
| 553 | 20231120 | 102300 | 6581430100 | 83900 | 83900 | 84000 | 83900 | 204 |
| 554 | 20231120 | 102200 | 6564302000 | 83900 | 83900 | 84000 | 83900 | 243 |
| 555 | 20231120 | 102100 | 6543913100 | 84000 | 84000 | 84000 | 83900 | 512 |
| 556 | 20231120 | 102000 | 6500945600 | 84000 | 84000 | 84000 | 83900 | 219 |
| 557 | 20231120 | 101900 | 6482557700 | 83900 | 83900 | 83900 | 83800 | 2116 |
| 558 | 20231120 | 101800 | 6305062500 | 83900 | 83700 | 83900 | 83700 | 751 |
| 559 | 20231120 | 101700 | 6242120600 | 83700 | 83700 | 83800 | 83600 | 707 |
| 560 | 20231120 | 101600 | 6182919700 | 83600 | 83600 | 83700 | 83500 | 1225 |
| 561 | 20231120 | 101500 | 6080509400 | 83400 | 83500 | 83600 | 83400 | 395 |
| 562 | 20231120 | 101400 | 6047519400 | 83500 | 83600 | 83600 | 83500 | 460 |
| 563 | 20231120 | 101300 | 6009074000 | 83600 | 83700 | 83700 | 83600 | 765 |
| 564 | 20231120 | 101200 | 5945107500 | 83600 | 83700 | 83800 | 83600 | 447 |
| 565 | 20231120 | 101100 | 5907685000 | 83700 | 83900 | 83900 | 83700 | 683 |
| 566 | 20231120 | 101000 | 5850475400 | 83800 | 84000 | 84000 | 83800 | 307 |
| 567 | 20231120 | 100900 | 5824720700 | 83900 | 83900 | 83900 | 83900 | 314 |
| 568 | 20231120 | 100800 | 5798376100 | 83900 | 83900 | 83900 | 83800 | 530 |
| 569 | 20231120 | 100700 | 5753913800 | 83900 | 83900 | 84000 | 83900 | 649 |
| 570 | 20231120 | 100600 | 5699458600 | 83900 | 84000 | 84000 | 83900 | 594 |
| 571 | 20231120 | 100500 | 5649603000 | 84000 | 84000 | 84000 | 83900 | 745 |
| 572 | 20231120 | 100400 | 5587030600 | 84000 | 84000 | 84000 | 83900 | 880 |
| 573 | 20231120 | 100300 | 5513118200 | 84000 | 84000 | 84000 | 83900 | 1394 |
| 574 | 20231120 | 100200 | 5396140800 | 83900 | 83800 | 84000 | 83800 | 864 |
| 575 | 20231120 | 100100 | 5323651800 | 83800 | 83800 | 83900 | 83800 | 1991 |
| 576 | 20231120 | 100000 | 5156647500 | 83800 | 83800 | 83900 | 83700 | 1537 |
| 577 | 20231120 | 095900 | 5027826300 | 83800 | 83700 | 83800 | 83600 | 1475 |
| 578 | 20231120 | 095800 | 4904353300 | 83700 | 83400 | 83700 | 83400 | 918 |
| 579 | 20231120 | 095700 | 4827608900 | 83300 | 83500 | 83600 | 83300 | 293 |
| 580 | 20231120 | 095600 | 4803136900 | 83600 | 83400 | 83600 | 83300 | 2772 |
| 581 | 20231120 | 095500 | 4571680200 | 83300 | 83300 | 83300 | 83200 | 155 |
| 582 | 20231120 | 095400 | 4558769700 | 83300 | 83200 | 83300 | 83200 | 423 |
| 583 | 20231120 | 095300 | 4523563500 | 83300 | 83200 | 83300 | 83200 | 300 |
| 584 | 20231120 | 095200 | 4498589600 | 83300 | 83300 | 83300 | 83300 | 150 |
| 585 | 20231120 | 095100 | 4486094600 | 83300 | 83300 | 83400 | 83300 | 887 |
| 586 | 20231120 | 095000 | 4412196900 | 83300 | 83400 | 83400 | 83300 | 1026 |
| 587 | 20231120 | 094900 | 4326688100 | 83400 | 83400 | 83500 | 83400 | 436 |
| 588 | 20231120 | 094800 | 4290324400 | 83400 | 83400 | 83400 | 83300 | 628 |
| 589 | 20231120 | 094700 | 4237969000 | 83400 | 83400 | 83400 | 83300 | 188 |
| 590 | 20231120 | 094600 | 4222291200 | 83300 | 83600 | 83600 | 83300 | 1018 |
| 591 | 20231120 | 094500 | 4137340300 | 83600 | 83600 | 83700 | 83600 | 1028 |
| 592 | 20231120 | 094400 | 4051392500 | 83600 | 83600 | 83700 | 83600 | 1525 |
| 593 | 20231120 | 094300 | 3923860100 | 83600 | 83600 | 83600 | 83500 | 602 |
| 594 | 20231120 | 094200 | 3873560100 | 83600 | 83500 | 83600 | 83400 | 692 |
| 595 | 20231120 | 094100 | 3815764500 | 83500 | 83300 | 83500 | 83300 | 2063 |
| 596 | 20231120 | 094000 | 3643643300 | 83300 | 83400 | 83400 | 83200 | 679 |
| 597 | 20231120 | 093900 | 3587072300 | 83400 | 83300 | 83400 | 83200 | 377 |
| 598 | 20231120 | 093800 | 3555667700 | 83300 | 83200 | 83300 | 83200 | 380 |
| 599 | 20231120 | 093700 | 3524017200 | 83200 | 83200 | 83300 | 83200 | 394 |
| 600 | 20231120 | 093600 | 3491227100 | 83300 | 83200 | 83300 | 83100 | 203 |
| 601 | 20231120 | 093500 | 3474337700 | 83200 | 83200 | 83300 | 83200 | 944 |
| 602 | 20231120 | 093400 | 3395730100 | 83200 | 83200 | 83300 | 83200 | 448 |
| 603 | 20231120 | 093300 | 3358438100 | 83200 | 83100 | 83200 | 83000 | 300 |
| 604 | 20231120 | 093200 | 3333495800 | 83100 | 83200 | 83200 | 83100 | 371 |
| 605 | 20231120 | 093100 | 3302642600 | 83200 | 83000 | 83200 | 83000 | 1564 |
| 606 | 20231120 | 093000 | 3172704300 | 83000 | 83000 | 83000 | 82900 | 548 |
| 607 | 20231120 | 092900 | 3127247100 | 83000 | 83000 | 83200 | 82900 | 807 |
| 608 | 20231120 | 092800 | 3060219200 | 83000 | 83200 | 83300 | 83000 | 1457 |
| 609 | 20231120 | 092700 | 2939073400 | 83300 | 82700 | 83300 | 82700 | 2610 |
| 610 | 20231120 | 092600 | 2722346000 | 82900 | 82900 | 83000 | 82700 | 743 |
| 611 | 20231120 | 092500 | 2660756500 | 82900 | 82700 | 83000 | 82700 | 1553 |
| 612 | 20231120 | 092400 | 2532029600 | 82600 | 82700 | 82700 | 82500 | 352 |
| 613 | 20231120 | 092300 | 2502956900 | 82800 | 82800 | 82800 | 82500 | 246 |
| 614 | 20231120 | 092200 | 2482597900 | 82800 | 82600 | 82800 | 82500 | 302 |
| 615 | 20231120 | 092100 | 2457638000 | 82600 | 82500 | 82600 | 82300 | 547 |
| 616 | 20231120 | 092000 | 2412480900 | 82500 | 82500 | 82600 | 82400 | 273 |
| 617 | 20231120 | 091900 | 2389944800 | 82400 | 82200 | 82400 | 82100 | 587 |
| 618 | 20231120 | 091800 | 2341656000 | 82200 | 82300 | 82300 | 82100 | 580 |
| 619 | 20231120 | 091700 | 2294006300 | 82300 | 82200 | 82400 | 82000 | 530 |
| 620 | 20231120 | 091600 | 2250399200 | 82200 | 82000 | 82300 | 81900 | 1214 |
| 621 | 20231120 | 091500 | 2150854400 | 82000 | 82000 | 82400 | 81900 | 1152 |
| 622 | 20231120 | 091400 | 2056394200 | 82000 | 82100 | 82100 | 82000 | 1167 |
| 623 | 20231120 | 091300 | 1960680600 | 82100 | 82500 | 82800 | 82000 | 7859 |
| 624 | 20231120 | 091200 | 1312856800 | 82800 | 82700 | 82800 | 82500 | 528 |
| 625 | 20231120 | 091100 | 1269183900 | 82600 | 82700 | 82800 | 82600 | 1004 |
| 626 | 20231120 | 091000 | 1186160400 | 82700 | 82800 | 82800 | 82700 | 945 |
| 627 | 20231120 | 090900 | 1107997100 | 82800 | 82700 | 82800 | 82700 | 224 |
| 628 | 20231120 | 090800 | 1089461500 | 82700 | 82700 | 82800 | 82600 | 765 |
| 629 | 20231120 | 090700 | 1026167200 | 82700 | 82700 | 82700 | 82600 | 1625 |
| 630 | 20231120 | 090600 | 891834300 | 82800 | 82800 | 82900 | 82700 | 705 |
| 631 | 20231120 | 090500 | 833421000 | 82900 | 82800 | 82900 | 82700 | 863 |
| 632 | 20231120 | 090400 | 761933200 | 82900 | 82600 | 83000 | 82600 | 1849 |
| 633 | 20231120 | 090300 | 608700700 | 82600 | 82500 | 82900 | 82500 | 1986 |
| 634 | 20231120 | 090200 | 444537600 | 82600 | 82600 | 83000 | 82400 | 1011 |
| 635 | 20231120 | 090100 | 361043700 | 82700 | 82400 | 82700 | 82000 | 672 |
| 636 | 20231120 | 090000 | 305674800 | 82400 | 82500 | 82600 | 82000 | 3705 |