31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 184300 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 10569 |
| 3 | 20231120 | 184200 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 4 | 20231120 | 184100 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 5 | 20231120 | 184000 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 6 | 20231120 | 183900 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 7 | 20231120 | 183800 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 8 | 20231120 | 183700 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 9 | 20231120 | 183600 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 10 | 20231120 | 183500 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 11 | 20231120 | 183400 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 12 | 20231120 | 183300 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 13 | 20231120 | 183200 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 14 | 20231120 | 183100 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 15 | 20231120 | 183000 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 16 | 20231120 | 182900 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 17 | 20231120 | 182800 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 18 | 20231120 | 182700 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 19 | 20231120 | 182600 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 20 | 20231120 | 182500 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 21 | 20231120 | 182400 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 22 | 20231120 | 182300 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 23 | 20231120 | 182200 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 24 | 20231120 | 182100 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 25 | 20231120 | 182000 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 26 | 20231120 | 181900 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 27 | 20231120 | 181800 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 28 | 20231120 | 181700 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 29 | 20231120 | 181600 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 30 | 20231120 | 181500 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 31 | 20231120 | 181400 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 32 | 20231120 | 181300 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 10569 |
| 33 | 20231120 | 181200 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 34 | 20231120 | 181100 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 35 | 20231120 | 181000 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 36 | 20231120 | 180900 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 37 | 20231120 | 180800 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 38 | 20231120 | 180700 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 39 | 20231120 | 180600 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 40 | 20231120 | 180500 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 41 | 20231120 | 180400 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 42 | 20231120 | 180300 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 43 | 20231120 | 180200 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 44 | 20231120 | 180100 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 45 | 20231120 | 180000 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 46 | 20231120 | 175900 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 47 | 20231120 | 175800 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 48 | 20231120 | 175700 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 49 | 20231120 | 175600 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 50 | 20231120 | 175500 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 51 | 20231120 | 175400 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 52 | 20231120 | 175300 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 53 | 20231120 | 175200 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 54 | 20231120 | 175100 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 55 | 20231120 | 175000 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 56 | 20231120 | 174900 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 57 | 20231120 | 174800 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 58 | 20231120 | 174700 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 59 | 20231120 | 174600 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 60 | 20231120 | 174500 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 61 | 20231120 | 174400 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 62 | 20231120 | 174300 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 10569 |
| 63 | 20231120 | 174200 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 64 | 20231120 | 174100 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 65 | 20231120 | 174000 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 66 | 20231120 | 173900 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 67 | 20231120 | 173800 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 68 | 20231120 | 173700 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 69 | 20231120 | 173600 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 70 | 20231120 | 173500 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 71 | 20231120 | 173400 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 72 | 20231120 | 173300 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 73 | 20231120 | 173200 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 74 | 20231120 | 173100 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 75 | 20231120 | 173000 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 76 | 20231120 | 172900 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 77 | 20231120 | 172800 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 78 | 20231120 | 172700 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 79 | 20231120 | 172600 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 80 | 20231120 | 172500 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 81 | 20231120 | 172400 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 82 | 20231120 | 172300 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 83 | 20231120 | 172200 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 84 | 20231120 | 172100 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 85 | 20231120 | 172000 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 86 | 20231120 | 171900 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 87 | 20231120 | 171800 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 88 | 20231120 | 171700 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 89 | 20231120 | 171600 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 90 | 20231120 | 171500 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 91 | 20231120 | 171400 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 92 | 20231120 | 171300 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 10569 |
| 93 | 20231120 | 171200 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 94 | 20231120 | 171100 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 95 | 20231120 | 171000 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 96 | 20231120 | 170900 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 97 | 20231120 | 170800 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 98 | 20231120 | 170700 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 99 | 20231120 | 170600 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 100 | 20231120 | 170500 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 101 | 20231120 | 170400 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 102 | 20231120 | 170300 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 103 | 20231120 | 170200 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 104 | 20231120 | 170100 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 105 | 20231120 | 170000 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 106 | 20231120 | 165900 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 107 | 20231120 | 165800 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 108 | 20231120 | 165700 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 109 | 20231120 | 165600 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 110 | 20231120 | 165500 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 111 | 20231120 | 165400 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 112 | 20231120 | 165300 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 113 | 20231120 | 165200 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 114 | 20231120 | 165100 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 115 | 20231120 | 165000 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 116 | 20231120 | 164900 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 117 | 20231120 | 164800 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 118 | 20231120 | 164700 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 119 | 20231120 | 164600 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 120 | 20231120 | 164500 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 121 | 20231120 | 164400 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 122 | 20231120 | 164300 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 10569 |
| 123 | 20231120 | 164200 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 124 | 20231120 | 164100 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 125 | 20231120 | 164000 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 126 | 20231120 | 163900 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 127 | 20231120 | 163800 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 128 | 20231120 | 163700 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 129 | 20231120 | 163600 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 130 | 20231120 | 163500 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 131 | 20231120 | 163400 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 132 | 20231120 | 163300 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 133 | 20231120 | 163200 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 134 | 20231120 | 163100 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 135 | 20231120 | 163000 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 136 | 20231120 | 162900 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 137 | 20231120 | 162800 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 138 | 20231120 | 162700 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 139 | 20231120 | 162600 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 140 | 20231120 | 162500 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 141 | 20231120 | 162400 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 142 | 20231120 | 162300 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 143 | 20231120 | 162200 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 144 | 20231120 | 162100 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 145 | 20231120 | 162000 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 146 | 20231120 | 161900 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 147 | 20231120 | 161800 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 148 | 20231120 | 161700 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 149 | 20231120 | 161600 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 150 | 20231120 | 161500 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 151 | 20231120 | 161400 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 152 | 20231120 | 161300 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 10569 |
| 153 | 20231120 | 161200 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 154 | 20231120 | 161100 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 155 | 20231120 | 161000 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 156 | 20231120 | 160900 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 157 | 20231120 | 160800 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 158 | 20231120 | 160700 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 159 | 20231120 | 160600 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 160 | 20231120 | 160500 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 161 | 20231120 | 160400 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 162 | 20231120 | 160300 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 163 | 20231120 | 160200 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 164 | 20231120 | 160100 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 165 | 20231120 | 160000 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 166 | 20231120 | 155900 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 167 | 20231120 | 155800 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 168 | 20231120 | 155700 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 169 | 20231120 | 155600 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 170 | 20231120 | 155500 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 171 | 20231120 | 155400 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 172 | 20231120 | 155300 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 173 | 20231120 | 155200 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 174 | 20231120 | 155100 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 175 | 20231120 | 155000 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 176 | 20231120 | 154900 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 177 | 20231120 | 154800 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 178 | 20231120 | 154700 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 179 | 20231120 | 154600 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 180 | 20231120 | 154500 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 181 | 20231120 | 154400 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 182 | 20231120 | 154300 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 10569 |
| 183 | 20231120 | 154200 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 184 | 20231120 | 154100 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 185 | 20231120 | 154000 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 186 | 20231120 | 153900 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 187 | 20231120 | 153800 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 188 | 20231120 | 153700 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 189 | 20231120 | 153600 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 190 | 20231120 | 153500 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 191 | 20231120 | 153400 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 192 | 20231120 | 153300 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 193 | 20231120 | 153200 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 194 | 20231120 | 153100 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 195 | 20231120 | 153000 | 7747758000 | 82000 | 82000 | 82000 | 82000 | 10569 |
| 196 | 20231120 | 152900 | 6881100000 | 82200 | 82200 | 82200 | 82200 | 0 |
| 197 | 20231120 | 152800 | 6881100000 | 82200 | 82200 | 82200 | 82200 | 0 |
| 198 | 20231120 | 152700 | 6881100000 | 82200 | 82200 | 82200 | 82200 | 0 |
| 199 | 20231120 | 152600 | 6881100000 | 82200 | 82200 | 82200 | 82200 | 0 |
| 200 | 20231120 | 152500 | 6881100000 | 82200 | 82200 | 82200 | 82200 | 0 |
| 201 | 20231120 | 152400 | 6881100000 | 82200 | 82200 | 82200 | 82200 | 0 |
| 202 | 20231120 | 152300 | 6881100000 | 82200 | 82200 | 82200 | 82200 | 0 |
| 203 | 20231120 | 152200 | 6881100000 | 82200 | 82200 | 82200 | 82200 | 0 |
| 204 | 20231120 | 152100 | 6881100000 | 82200 | 82200 | 82200 | 82200 | 0 |
| 205 | 20231120 | 152000 | 6881100000 | 82200 | 82200 | 82200 | 82200 | 0 |
| 206 | 20231120 | 151900 | 6881100000 | 82200 | 82200 | 82400 | 82200 | 221 |
| 207 | 20231120 | 151800 | 6862920400 | 82300 | 82300 | 82300 | 82200 | 166 |
| 208 | 20231120 | 151700 | 6849263700 | 82200 | 82300 | 82300 | 82200 | 561 |
| 209 | 20231120 | 151600 | 6803103600 | 82300 | 82200 | 82300 | 82200 | 266 |
| 210 | 20231120 | 151500 | 6781224500 | 82200 | 82200 | 82300 | 82200 | 168 |
| 211 | 20231120 | 151400 | 6767410400 | 82200 | 82300 | 82300 | 82200 | 126 |
| 212 | 20231120 | 151300 | 6757048100 | 82200 | 82300 | 82300 | 82200 | 89 |
| 213 | 20231120 | 151200 | 6749730400 | 82200 | 82200 | 82200 | 82200 | 198 |
| 214 | 20231120 | 151100 | 6733454800 | 82300 | 82200 | 82300 | 82200 | 114 |
| 215 | 20231120 | 151000 | 6724079400 | 82200 | 82300 | 82300 | 82200 | 136 |
| 216 | 20231120 | 150900 | 6712898900 | 82300 | 82200 | 82300 | 82200 | 88 |
| 217 | 20231120 | 150800 | 6705663800 | 82200 | 82200 | 82400 | 82200 | 176 |
| 218 | 20231120 | 150700 | 6691188600 | 82300 | 82200 | 82400 | 82200 | 369 |
| 219 | 20231120 | 150600 | 6660828200 | 82200 | 82300 | 82300 | 82200 | 1520 |
| 220 | 20231120 | 150500 | 6535748600 | 82400 | 82400 | 82400 | 82300 | 41 |
| 221 | 20231120 | 150400 | 6532373100 | 82300 | 82300 | 82400 | 82300 | 408 |
| 222 | 20231120 | 150300 | 6498764800 | 82400 | 82400 | 82400 | 82300 | 103 |
| 223 | 20231120 | 150200 | 6490285000 | 82300 | 82300 | 82400 | 82300 | 196 |
| 224 | 20231120 | 150100 | 6474143700 | 82300 | 82400 | 82400 | 82300 | 58 |
| 225 | 20231120 | 150000 | 6469369400 | 82400 | 82300 | 82400 | 82200 | 367 |
| 226 | 20231120 | 145900 | 6439160500 | 82400 | 82300 | 82400 | 82200 | 559 |
| 227 | 20231120 | 145800 | 6393147000 | 82300 | 82100 | 82300 | 82100 | 549 |
| 228 | 20231120 | 145700 | 6348014600 | 82100 | 82300 | 82300 | 82100 | 173 |
| 229 | 20231120 | 145600 | 6333792300 | 82200 | 82200 | 82300 | 82100 | 126 |
| 230 | 20231120 | 145500 | 6323432300 | 82200 | 82300 | 82300 | 82100 | 957 |
| 231 | 20231120 | 145400 | 6244760000 | 82300 | 82300 | 82300 | 82200 | 162 |
| 232 | 20231120 | 145300 | 6231437000 | 82300 | 82200 | 82300 | 82200 | 328 |
| 233 | 20231120 | 145200 | 6204462800 | 82300 | 82200 | 82300 | 82200 | 313 |
| 234 | 20231120 | 145100 | 6178725600 | 82200 | 82300 | 82300 | 82200 | 324 |
| 235 | 20231120 | 145000 | 6152088800 | 82200 | 82300 | 82300 | 82200 | 235 |
| 236 | 20231120 | 144900 | 6132760200 | 82200 | 82200 | 82300 | 82200 | 307 |
| 237 | 20231120 | 144800 | 6107516300 | 82300 | 82200 | 82300 | 82200 | 243 |
| 238 | 20231120 | 144700 | 6087534100 | 82200 | 82200 | 82300 | 82200 | 137 |
| 239 | 20231120 | 144600 | 6076270500 | 82200 | 82200 | 82300 | 82200 | 386 |
| 240 | 20231120 | 144500 | 6044533400 | 82200 | 82300 | 82300 | 82200 | 153 |
| 241 | 20231120 | 144400 | 6031946900 | 82300 | 82300 | 82300 | 82200 | 293 |
| 242 | 20231120 | 144300 | 6007854400 | 82300 | 82100 | 82300 | 82100 | 150 |
| 243 | 20231120 | 144200 | 5995518700 | 82200 | 82200 | 82300 | 82100 | 386 |
| 244 | 20231120 | 144100 | 5963792900 | 82300 | 82200 | 82300 | 82200 | 225 |
| 245 | 20231120 | 144000 | 5945294600 | 82200 | 82200 | 82300 | 82100 | 267 |
| 246 | 20231120 | 143900 | 5923350900 | 82200 | 82200 | 82300 | 82100 | 327 |
| 247 | 20231120 | 143800 | 5896475700 | 82200 | 82200 | 82300 | 82200 | 166 |
| 248 | 20231120 | 143700 | 5882821500 | 82300 | 82200 | 82300 | 82100 | 642 |
| 249 | 20231120 | 143600 | 5830035600 | 82200 | 82200 | 82300 | 82100 | 96 |
| 250 | 20231120 | 143500 | 5822142600 | 82200 | 82200 | 82300 | 82100 | 692 |
| 251 | 20231120 | 143400 | 5765277900 | 82100 | 82200 | 82300 | 82100 | 112 |
| 252 | 20231120 | 143300 | 5756075900 | 82200 | 82300 | 82300 | 82100 | 249 |
| 253 | 20231120 | 143200 | 5735611100 | 82200 | 82300 | 82400 | 82200 | 505 |
| 254 | 20231120 | 143100 | 5694047300 | 82300 | 82400 | 82400 | 82300 | 123 |
| 255 | 20231120 | 143000 | 5683921600 | 82400 | 82400 | 82400 | 82300 | 334 |
| 256 | 20231120 | 142900 | 5656421800 | 82300 | 82300 | 82400 | 82200 | 178 |
| 257 | 20231120 | 142800 | 5641767600 | 82400 | 82200 | 82400 | 82200 | 390 |
| 258 | 20231120 | 142700 | 5609669000 | 82300 | 82200 | 82300 | 82100 | 652 |
| 259 | 20231120 | 142600 | 5556032600 | 82300 | 82300 | 82300 | 82200 | 299 |
| 260 | 20231120 | 142500 | 5531442900 | 82200 | 82200 | 82300 | 82100 | 330 |
| 261 | 20231120 | 142400 | 5504324800 | 82200 | 82200 | 82200 | 82100 | 154 |
| 262 | 20231120 | 142300 | 5491678600 | 82100 | 82000 | 82200 | 82000 | 219 |
| 263 | 20231120 | 142200 | 5473694600 | 82100 | 82100 | 82200 | 82100 | 239 |
| 264 | 20231120 | 142100 | 5454066100 | 82100 | 82100 | 82200 | 82100 | 198 |
| 265 | 20231120 | 142000 | 5437807000 | 82100 | 82100 | 82200 | 82100 | 253 |
| 266 | 20231120 | 141900 | 5417026500 | 82100 | 82000 | 82200 | 82000 | 342 |
| 267 | 20231120 | 141800 | 5388950600 | 82100 | 82100 | 82200 | 82000 | 194 |
| 268 | 20231120 | 141700 | 5373022400 | 82100 | 82100 | 82200 | 82000 | 323 |
| 269 | 20231120 | 141600 | 5346498800 | 82100 | 82200 | 82200 | 82000 | 478 |
| 270 | 20231120 | 141500 | 5307250200 | 82200 | 82100 | 82200 | 82100 | 285 |
| 271 | 20231120 | 141400 | 5283844400 | 82200 | 82100 | 82200 | 82100 | 106 |
| 272 | 20231120 | 141300 | 5275138800 | 82200 | 82000 | 82200 | 82000 | 256 |
| 273 | 20231120 | 141200 | 5254128500 | 82000 | 82200 | 82200 | 82000 | 318 |
| 274 | 20231120 | 141100 | 5228031900 | 82200 | 82200 | 82200 | 82100 | 225 |
| 275 | 20231120 | 141000 | 5209556000 | 82100 | 82100 | 82200 | 82100 | 302 |
| 276 | 20231120 | 140900 | 5184755200 | 82200 | 82200 | 82200 | 82100 | 170 |
| 277 | 20231120 | 140800 | 5170791600 | 82200 | 82100 | 82200 | 82000 | 392 |
| 278 | 20231120 | 140700 | 5138624800 | 82000 | 82000 | 82100 | 82000 | 155 |
| 279 | 20231120 | 140600 | 5125908400 | 82000 | 82000 | 82100 | 82000 | 303 |
| 280 | 20231120 | 140500 | 5101056900 | 82000 | 82100 | 82100 | 82000 | 146 |
| 281 | 20231120 | 140400 | 5089076800 | 82000 | 82000 | 82100 | 82000 | 167 |
| 282 | 20231120 | 140300 | 5075382700 | 82000 | 82000 | 82100 | 82000 | 276 |
| 283 | 20231120 | 140200 | 5052746400 | 82100 | 82000 | 82100 | 82000 | 234 |
| 284 | 20231120 | 140100 | 5033544700 | 82100 | 82000 | 82100 | 81900 | 386 |
| 285 | 20231120 | 140000 | 5001889000 | 82100 | 82000 | 82100 | 82000 | 145 |
| 286 | 20231120 | 135900 | 4989993400 | 82000 | 82000 | 82100 | 82000 | 360 |
| 287 | 20231120 | 135800 | 4960468400 | 82000 | 82000 | 82000 | 81900 | 170 |
| 288 | 20231120 | 135700 | 4946529300 | 82000 | 82100 | 82100 | 82000 | 246 |
| 289 | 20231120 | 135600 | 4926352700 | 82100 | 82000 | 82100 | 81900 | 379 |
| 290 | 20231120 | 135500 | 4895275900 | 81900 | 82000 | 82000 | 81900 | 127 |
| 291 | 20231120 | 135400 | 4884868700 | 82000 | 81900 | 82000 | 81900 | 244 |
| 292 | 20231120 | 135300 | 4864884000 | 81900 | 81900 | 82000 | 81900 | 92 |
| 293 | 20231120 | 135200 | 4857343600 | 82000 | 82000 | 82100 | 81900 | 178 |
| 294 | 20231120 | 135100 | 4842751500 | 82000 | 82000 | 82000 | 81900 | 133 |
| 295 | 20231120 | 135000 | 4831849800 | 82100 | 82000 | 82100 | 81900 | 294 |
| 296 | 20231120 | 134900 | 4807753100 | 81900 | 81900 | 82000 | 81900 | 162 |
| 297 | 20231120 | 134800 | 4794479100 | 81900 | 81900 | 82000 | 81900 | 153 |
| 298 | 20231120 | 134700 | 4781947900 | 81900 | 82000 | 82000 | 81900 | 178 |
| 299 | 20231120 | 134600 | 4767364100 | 81900 | 81900 | 82000 | 81900 | 164 |
| 300 | 20231120 | 134500 | 4753927200 | 82000 | 82000 | 82100 | 81900 | 83 |
| 301 | 20231120 | 134400 | 4747122000 | 82000 | 82000 | 82000 | 81900 | 239 |
| 302 | 20231120 | 134300 | 4727524900 | 82000 | 82100 | 82100 | 81900 | 261 |
| 303 | 20231120 | 134200 | 4706122400 | 82100 | 82000 | 82100 | 82000 | 148 |
| 304 | 20231120 | 134100 | 4693986100 | 81900 | 81900 | 82100 | 81900 | 188 |
| 305 | 20231120 | 134000 | 4678571200 | 81900 | 82000 | 82100 | 81900 | 354 |
| 306 | 20231120 | 133900 | 4649536500 | 82100 | 81900 | 82100 | 81900 | 231 |
| 307 | 20231120 | 133800 | 4630602400 | 82000 | 82000 | 82100 | 81900 | 78 |
| 308 | 20231120 | 133700 | 4624206600 | 82000 | 82000 | 82100 | 81900 | 249 |
| 309 | 20231120 | 133600 | 4603788600 | 82000 | 82000 | 82100 | 81900 | 407 |
| 310 | 20231120 | 133500 | 4570416400 | 81900 | 81900 | 82000 | 81800 | 120 |
| 311 | 20231120 | 133400 | 4560588400 | 82000 | 82000 | 82100 | 81900 | 472 |
| 312 | 20231120 | 133300 | 4521894200 | 82000 | 82100 | 82100 | 82000 | 218 |
| 313 | 20231120 | 133200 | 4504011600 | 82000 | 81900 | 82000 | 81900 | 289 |
| 314 | 20231120 | 133100 | 4480322200 | 82000 | 82100 | 82100 | 81900 | 88 |
| 315 | 20231120 | 133000 | 4473106500 | 82000 | 82000 | 82100 | 81900 | 282 |
| 316 | 20231120 | 132900 | 4449978700 | 82100 | 81900 | 82100 | 81900 | 366 |
| 317 | 20231120 | 132800 | 4419971600 | 81900 | 82000 | 82000 | 81900 | 225 |
| 318 | 20231120 | 132700 | 4401530800 | 82000 | 82000 | 82100 | 82000 | 194 |
| 319 | 20231120 | 132600 | 4385617400 | 82000 | 82000 | 82100 | 81900 | 132 |
| 320 | 20231120 | 132500 | 4374793000 | 82000 | 82100 | 82200 | 82000 | 156 |
| 321 | 20231120 | 132400 | 4361986400 | 82100 | 82000 | 82200 | 82000 | 299 |
| 322 | 20231120 | 132300 | 4337434000 | 82100 | 82000 | 82100 | 81900 | 386 |
| 323 | 20231120 | 132200 | 4305768300 | 82000 | 82100 | 82100 | 81900 | 107 |
| 324 | 20231120 | 132100 | 4296992300 | 82000 | 82000 | 82100 | 82000 | 198 |
| 325 | 20231120 | 132000 | 4280756200 | 82000 | 81900 | 82100 | 81900 | 144 |
| 326 | 20231120 | 131900 | 4268957000 | 82100 | 81900 | 82100 | 81900 | 404 |
| 327 | 20231120 | 131800 | 4235833100 | 81900 | 82000 | 82000 | 81900 | 494 |
| 328 | 20231120 | 131700 | 4195326600 | 82000 | 81900 | 82100 | 81900 | 142 |
| 329 | 20231120 | 131600 | 4183677400 | 82000 | 81900 | 82100 | 81900 | 364 |
| 330 | 20231120 | 131500 | 4153834300 | 81900 | 81900 | 81900 | 81800 | 156 |
| 331 | 20231120 | 131400 | 4141060400 | 82000 | 81900 | 82000 | 81900 | 157 |
| 332 | 20231120 | 131300 | 4128197700 | 81900 | 81900 | 81900 | 81900 | 422 |
| 333 | 20231120 | 131200 | 4093635900 | 81900 | 82000 | 82000 | 81900 | 515 |
| 334 | 20231120 | 131100 | 4051452500 | 81900 | 82100 | 82100 | 81900 | 111 |
| 335 | 20231120 | 131000 | 4042359200 | 82000 | 81900 | 82000 | 81900 | 176 |
| 336 | 20231120 | 130900 | 4027937300 | 82000 | 82000 | 82100 | 82000 | 199 |
| 337 | 20231120 | 130800 | 4011614100 | 82000 | 82000 | 82000 | 81900 | 142 |
| 338 | 20231120 | 130700 | 3999977100 | 81900 | 81900 | 82000 | 81900 | 273 |
| 339 | 20231120 | 130600 | 3977604700 | 81900 | 82000 | 82000 | 81900 | 166 |
| 340 | 20231120 | 130500 | 3963997800 | 81900 | 82000 | 82000 | 81900 | 138 |
| 341 | 20231120 | 130400 | 3952682600 | 82100 | 82000 | 82100 | 82000 | 217 |
| 342 | 20231120 | 130300 | 3934884100 | 82000 | 81900 | 82000 | 81900 | 146 |
| 343 | 20231120 | 130200 | 3922919700 | 81900 | 82000 | 82000 | 81900 | 161 |
| 344 | 20231120 | 130100 | 3909731600 | 82000 | 82000 | 82000 | 81900 | 210 |
| 345 | 20231120 | 130000 | 3892517900 | 82000 | 82000 | 82000 | 81900 | 178 |
| 346 | 20231120 | 125900 | 3877923900 | 81900 | 82000 | 82000 | 81900 | 173 |
| 347 | 20231120 | 125800 | 3863740900 | 82000 | 82000 | 82000 | 82000 | 141 |
| 348 | 20231120 | 125700 | 3852178900 | 82000 | 82000 | 82100 | 82000 | 198 |
| 349 | 20231120 | 125600 | 3835938400 | 82000 | 82000 | 82000 | 82000 | 233 |
| 350 | 20231120 | 125500 | 3816832400 | 82000 | 82000 | 82000 | 82000 | 118 |
| 351 | 20231120 | 125400 | 3807156400 | 82000 | 82000 | 82000 | 81900 | 226 |
| 352 | 20231120 | 125300 | 3788626000 | 82000 | 82000 | 82000 | 81900 | 127 |
| 353 | 20231120 | 125200 | 3778213600 | 81900 | 82000 | 82000 | 81900 | 163 |
| 354 | 20231120 | 125100 | 3764848000 | 82000 | 82000 | 82100 | 82000 | 157 |
| 355 | 20231120 | 125000 | 3751968800 | 82000 | 82000 | 82000 | 81900 | 131 |
| 356 | 20231120 | 124900 | 3741228500 | 82000 | 82000 | 82100 | 82000 | 427 |
| 357 | 20231120 | 124800 | 3706192800 | 82000 | 82000 | 82100 | 82000 | 87 |
| 358 | 20231120 | 124700 | 3699057600 | 82000 | 82000 | 82000 | 81900 | 224 |
| 359 | 20231120 | 124600 | 3680705400 | 82000 | 81900 | 82000 | 81900 | 393 |
| 360 | 20231120 | 124500 | 3648480300 | 82000 | 82000 | 82100 | 81900 | 196 |
| 361 | 20231120 | 124400 | 3632409000 | 82000 | 82000 | 82000 | 81900 | 209 |
| 362 | 20231120 | 124300 | 3615272800 | 82000 | 82100 | 82100 | 81900 | 151 |
| 363 | 20231120 | 124200 | 3602890000 | 82000 | 82000 | 82000 | 82000 | 167 |
| 364 | 20231120 | 124100 | 3589196000 | 82100 | 82100 | 82100 | 81900 | 99 |
| 365 | 20231120 | 124000 | 3581072700 | 82100 | 82100 | 82200 | 82000 | 358 |
| 366 | 20231120 | 123900 | 3551694000 | 82000 | 82000 | 82100 | 82000 | 144 |
| 367 | 20231120 | 123800 | 3539878000 | 82000 | 82000 | 82100 | 81900 | 222 |
| 368 | 20231120 | 123700 | 3521679900 | 82000 | 81900 | 82000 | 81900 | 94 |
| 369 | 20231120 | 123600 | 3513977900 | 82000 | 82100 | 82100 | 81900 | 133 |
| 370 | 20231120 | 123500 | 3503071000 | 82000 | 82000 | 82000 | 82000 | 167 |
| 371 | 20231120 | 123400 | 3489377000 | 82000 | 82000 | 82100 | 81900 | 184 |
| 372 | 20231120 | 123300 | 3474288400 | 81900 | 82000 | 82100 | 81900 | 227 |
| 373 | 20231120 | 123200 | 3455670800 | 82000 | 81900 | 82000 | 81900 | 219 |
| 374 | 20231120 | 123100 | 3437719100 | 82000 | 82000 | 82100 | 82000 | 129 |
| 375 | 20231120 | 123000 | 3427136200 | 82000 | 81900 | 82000 | 81900 | 168 |
| 376 | 20231120 | 122900 | 3413361500 | 82000 | 82100 | 82100 | 82000 | 228 |
| 377 | 20231120 | 122800 | 3394664400 | 81900 | 82000 | 82000 | 81900 | 215 |
| 378 | 20231120 | 122700 | 3377035100 | 82000 | 81900 | 82100 | 81900 | 231 |
| 379 | 20231120 | 122600 | 3358082800 | 81900 | 82100 | 82100 | 81900 | 219 |
| 380 | 20231120 | 122500 | 3340127300 | 82100 | 82000 | 82100 | 82000 | 242 |
| 381 | 20231120 | 122400 | 3320275300 | 82000 | 82000 | 82100 | 82000 | 270 |
| 382 | 20231120 | 122300 | 3298130100 | 81900 | 81900 | 82000 | 81900 | 132 |
| 383 | 20231120 | 122200 | 3287315300 | 81900 | 81900 | 81900 | 81900 | 144 |
| 384 | 20231120 | 122100 | 3275521700 | 82000 | 81900 | 82000 | 81900 | 152 |
| 385 | 20231120 | 122000 | 3263065600 | 81900 | 82000 | 82000 | 81900 | 91 |
| 386 | 20231120 | 121900 | 3255604000 | 81900 | 81900 | 82000 | 81900 | 142 |
| 387 | 20231120 | 121800 | 3243966800 | 82000 | 81900 | 82000 | 81900 | 427 |
| 388 | 20231120 | 121700 | 3208976700 | 81900 | 81900 | 82000 | 81900 | 119 |
| 389 | 20231120 | 121600 | 3199224300 | 81900 | 81900 | 82000 | 81900 | 242 |
| 390 | 20231120 | 121500 | 3179399400 | 81900 | 82000 | 82000 | 81900 | 90 |
| 391 | 20231120 | 121400 | 3172027300 | 81900 | 81900 | 81900 | 81900 | 129 |
| 392 | 20231120 | 121300 | 3161462200 | 81900 | 81900 | 81900 | 81900 | 221 |
| 393 | 20231120 | 121200 | 3143362300 | 82000 | 82000 | 82000 | 81900 | 32 |
| 394 | 20231120 | 121100 | 3140740100 | 81900 | 82000 | 82000 | 81900 | 201 |
| 395 | 20231120 | 121000 | 3124276800 | 82000 | 81900 | 82000 | 81900 | 88 |
| 396 | 20231120 | 120900 | 3117063200 | 81900 | 82000 | 82000 | 81900 | 193 |
| 397 | 20231120 | 120800 | 3101255800 | 82000 | 82000 | 82000 | 81900 | 112 |
| 398 | 20231120 | 120700 | 3092074600 | 82000 | 82000 | 82000 | 81900 | 248 |
| 399 | 20231120 | 120600 | 3071757000 | 81900 | 81900 | 82000 | 81900 | 113 |
| 400 | 20231120 | 120500 | 3062495000 | 82000 | 82000 | 82000 | 81900 | 118 |
| 401 | 20231120 | 120400 | 3052820100 | 82000 | 81900 | 82100 | 81900 | 157 |
| 402 | 20231120 | 120300 | 3039957700 | 82000 | 81900 | 82000 | 81900 | 66 |
| 403 | 20231120 | 120200 | 3034545800 | 81900 | 82000 | 82000 | 81800 | 228 |
| 404 | 20231120 | 120100 | 3015881000 | 82000 | 81900 | 82000 | 81900 | 138 |
| 405 | 20231120 | 120000 | 3004573600 | 81900 | 81900 | 82000 | 81900 | 203 |
| 406 | 20231120 | 115900 | 2987941700 | 81900 | 82000 | 82000 | 81900 | 78 |
| 407 | 20231120 | 115800 | 2981552700 | 82000 | 81900 | 82000 | 81900 | 235 |
| 408 | 20231120 | 115700 | 2962293700 | 81900 | 81900 | 82000 | 81900 | 150 |
| 409 | 20231120 | 115600 | 2950004200 | 82000 | 81900 | 82000 | 81900 | 111 |
| 410 | 20231120 | 115500 | 2940912500 | 81900 | 81900 | 82000 | 81900 | 148 |
| 411 | 20231120 | 115400 | 2928789700 | 82000 | 81900 | 82000 | 81900 | 126 |
| 412 | 20231120 | 115300 | 2918465200 | 81900 | 81900 | 82000 | 81900 | 222 |
| 413 | 20231120 | 115200 | 2900274800 | 82000 | 82000 | 82000 | 82000 | 65 |
| 414 | 20231120 | 115100 | 2894944800 | 82000 | 81900 | 82000 | 81900 | 649 |
| 415 | 20231120 | 115000 | 2841788600 | 81900 | 82000 | 82100 | 81900 | 208 |
| 416 | 20231120 | 114900 | 2824734200 | 81900 | 82000 | 82000 | 81900 | 161 |
| 417 | 20231120 | 114800 | 2811532900 | 82000 | 82000 | 82100 | 82000 | 215 |
| 418 | 20231120 | 114700 | 2793897500 | 82000 | 81900 | 82000 | 81800 | 284 |
| 419 | 20231120 | 114600 | 2770631100 | 81900 | 82000 | 82000 | 81900 | 55 |
| 420 | 20231120 | 114500 | 2766125000 | 81800 | 81900 | 81900 | 81800 | 81 |
| 421 | 20231120 | 114400 | 2759491700 | 81900 | 81900 | 82000 | 81900 | 229 |
| 422 | 20231120 | 114300 | 2740728000 | 82000 | 82100 | 82100 | 82000 | 159 |
| 423 | 20231120 | 114200 | 2727683200 | 82000 | 81900 | 82000 | 81900 | 241 |
| 424 | 20231120 | 114100 | 2707940100 | 81900 | 82000 | 82000 | 81900 | 77 |
| 425 | 20231120 | 114000 | 2701629100 | 81900 | 81900 | 82000 | 81900 | 256 |
| 426 | 20231120 | 113900 | 2680658200 | 81900 | 81900 | 81900 | 81900 | 3 |
| 427 | 20231120 | 113800 | 2680412500 | 82000 | 81900 | 82000 | 81900 | 222 |
| 428 | 20231120 | 113700 | 2662225700 | 81900 | 81900 | 82000 | 81900 | 75 |
| 429 | 20231120 | 113600 | 2656078600 | 82000 | 82000 | 82000 | 82000 | 168 |
| 430 | 20231120 | 113500 | 2642302600 | 82100 | 82000 | 82100 | 82000 | 275 |
| 431 | 20231120 | 113400 | 2619748600 | 82000 | 81900 | 82000 | 81900 | 201 |
| 432 | 20231120 | 113300 | 2603267400 | 82000 | 82000 | 82100 | 82000 | 211 |
| 433 | 20231120 | 113200 | 2585960400 | 82000 | 81900 | 82000 | 81900 | 233 |
| 434 | 20231120 | 113100 | 2566854500 | 81900 | 82000 | 82100 | 81900 | 309 |
| 435 | 20231120 | 113000 | 2541517900 | 82000 | 82000 | 82100 | 82000 | 157 |
| 436 | 20231120 | 112900 | 2528638800 | 82000 | 82100 | 82100 | 82000 | 155 |
| 437 | 20231120 | 112800 | 2515917900 | 82100 | 82100 | 82200 | 82100 | 286 |
| 438 | 20231120 | 112700 | 2492432200 | 82100 | 82100 | 82200 | 82100 | 103 |
| 439 | 20231120 | 112600 | 2483970400 | 82100 | 82100 | 82100 | 82100 | 240 |
| 440 | 20231120 | 112500 | 2464266400 | 82200 | 82100 | 82200 | 82100 | 166 |
| 441 | 20231120 | 112400 | 2450630800 | 82100 | 82200 | 82200 | 82100 | 412 |
| 442 | 20231120 | 112300 | 2416785200 | 82200 | 82200 | 82300 | 82200 | 219 |
| 443 | 20231120 | 112200 | 2398777700 | 82200 | 82200 | 82300 | 82200 | 416 |
| 444 | 20231120 | 112100 | 2364581200 | 82300 | 82300 | 82300 | 82200 | 239 |
| 445 | 20231120 | 112000 | 2344924600 | 82200 | 82200 | 82300 | 82200 | 376 |
| 446 | 20231120 | 111900 | 2314009500 | 82200 | 82200 | 82300 | 82200 | 284 |
| 447 | 20231120 | 111800 | 2290663400 | 82200 | 82200 | 82300 | 82200 | 180 |
| 448 | 20231120 | 111700 | 2275861400 | 82200 | 82200 | 82300 | 82200 | 211 |
| 449 | 20231120 | 111600 | 2258512100 | 82300 | 82300 | 82300 | 82200 | 240 |
| 450 | 20231120 | 111500 | 2238764200 | 82200 | 82300 | 82300 | 82200 | 83 |
| 451 | 20231120 | 111400 | 2231935300 | 82200 | 82300 | 82300 | 82200 | 71 |
| 452 | 20231120 | 111300 | 2226092500 | 82200 | 82300 | 82300 | 82200 | 67 |
| 453 | 20231120 | 111200 | 2220579200 | 82300 | 82300 | 82300 | 82300 | 20 |
| 454 | 20231120 | 111100 | 2218933200 | 82300 | 82300 | 82300 | 82200 | 64 |
| 455 | 20231120 | 111000 | 2213666900 | 82300 | 82200 | 82300 | 82200 | 61 |
| 456 | 20231120 | 110900 | 2208646800 | 82300 | 82200 | 82300 | 82200 | 31 |
| 457 | 20231120 | 110800 | 2206095800 | 82300 | 82300 | 82300 | 82300 | 66 |
| 458 | 20231120 | 110700 | 2200664000 | 82200 | 82300 | 82300 | 82200 | 159 |
| 459 | 20231120 | 110600 | 2187588800 | 82200 | 82200 | 82300 | 82200 | 51 |
| 460 | 20231120 | 110500 | 2183395100 | 82300 | 82300 | 82300 | 82200 | 105 |
| 461 | 20231120 | 110400 | 2174758700 | 82200 | 82200 | 82200 | 82100 | 810 |
| 462 | 20231120 | 110300 | 2108177800 | 82200 | 82200 | 82300 | 82100 | 1666 |
| 463 | 20231120 | 110200 | 1971232400 | 82200 | 82200 | 82200 | 82100 | 24 |
| 464 | 20231120 | 110100 | 1969260400 | 82200 | 82100 | 82200 | 82100 | 149 |
| 465 | 20231120 | 110000 | 1957021600 | 82100 | 82200 | 82200 | 82100 | 71 |
| 466 | 20231120 | 105900 | 1951185800 | 82100 | 82100 | 82200 | 82100 | 56 |
| 467 | 20231120 | 105800 | 1946587200 | 82100 | 82100 | 82200 | 82100 | 60 |
| 468 | 20231120 | 105700 | 1941655900 | 82100 | 82200 | 82200 | 82100 | 88 |
| 469 | 20231120 | 105600 | 1934424200 | 82100 | 82100 | 82200 | 82100 | 67 |
| 470 | 20231120 | 105500 | 1928922000 | 82200 | 82100 | 82200 | 82100 | 104 |
| 471 | 20231120 | 105400 | 1920378000 | 82200 | 82200 | 82200 | 82000 | 29 |
| 472 | 20231120 | 105300 | 1917997200 | 82200 | 82100 | 82200 | 82100 | 267 |
| 473 | 20231120 | 105200 | 1896074000 | 82100 | 82100 | 82100 | 82100 | 125 |
| 474 | 20231120 | 105100 | 1885811500 | 82100 | 82100 | 82100 | 82000 | 83 |
| 475 | 20231120 | 105000 | 1878997400 | 82100 | 82100 | 82100 | 82000 | 68 |
| 476 | 20231120 | 104900 | 1873414800 | 82100 | 82100 | 82100 | 82100 | 17 |
| 477 | 20231120 | 104800 | 1872019100 | 82100 | 82100 | 82100 | 82000 | 50 |
| 478 | 20231120 | 104700 | 1867914300 | 82100 | 82100 | 82100 | 82000 | 79 |
| 479 | 20231120 | 104600 | 1861429600 | 82000 | 82100 | 82100 | 82000 | 6 |
| 480 | 20231120 | 104500 | 1860937200 | 82100 | 82100 | 82100 | 82100 | 58 |
| 481 | 20231120 | 104400 | 1856175400 | 82000 | 82000 | 82100 | 82000 | 117 |
| 482 | 20231120 | 104300 | 1846576000 | 82000 | 82000 | 82100 | 82000 | 373 |
| 483 | 20231120 | 104200 | 1815988300 | 82000 | 82000 | 82000 | 81900 | 170 |
| 484 | 20231120 | 104100 | 1802048500 | 82000 | 81900 | 82000 | 81900 | 60 |
| 485 | 20231120 | 104000 | 1797128600 | 82000 | 82000 | 82000 | 82000 | 69 |
| 486 | 20231120 | 103900 | 1791470600 | 81900 | 82000 | 82000 | 81900 | 23 |
| 487 | 20231120 | 103800 | 1789585300 | 82000 | 81900 | 82000 | 81900 | 106 |
| 488 | 20231120 | 103700 | 1780898500 | 81900 | 81900 | 82000 | 81900 | 104 |
| 489 | 20231120 | 103600 | 1772375300 | 81900 | 81900 | 82000 | 81900 | 49 |
| 490 | 20231120 | 103500 | 1768361700 | 81900 | 81900 | 82000 | 81900 | 136 |
| 491 | 20231120 | 103400 | 1757218000 | 81900 | 81900 | 82000 | 81900 | 93 |
| 492 | 20231120 | 103300 | 1749596600 | 81900 | 81900 | 81900 | 81900 | 48 |
| 493 | 20231120 | 103200 | 1745665400 | 82000 | 81800 | 82000 | 81800 | 474 |
| 494 | 20231120 | 103100 | 1706842600 | 81900 | 81900 | 81900 | 81900 | 61 |
| 495 | 20231120 | 103000 | 1701846700 | 81800 | 81900 | 81900 | 81800 | 68 |
| 496 | 20231120 | 102900 | 1696279100 | 81900 | 81800 | 81900 | 81800 | 27 |
| 497 | 20231120 | 102800 | 1694070400 | 81900 | 81800 | 81900 | 81800 | 153 |
| 498 | 20231120 | 102700 | 1681550800 | 81800 | 81900 | 81900 | 81800 | 69 |
| 499 | 20231120 | 102600 | 1675901500 | 81800 | 81800 | 81800 | 81800 | 18 |
| 500 | 20231120 | 102500 | 1674429100 | 81900 | 81800 | 81900 | 81800 | 58 |
| 501 | 20231120 | 102400 | 1669679600 | 81800 | 81900 | 81900 | 81800 | 67 |
| 502 | 20231120 | 102300 | 1664194500 | 81900 | 81900 | 81900 | 81900 | 40 |
| 503 | 20231120 | 102200 | 1660918500 | 81900 | 81800 | 81900 | 81800 | 42 |
| 504 | 20231120 | 102100 | 1657478800 | 81800 | 81900 | 81900 | 81800 | 722 |
| 505 | 20231120 | 102000 | 1598413500 | 81900 | 81900 | 81900 | 81800 | 160 |
| 506 | 20231120 | 101900 | 1585319500 | 81900 | 81900 | 81900 | 81800 | 83 |
| 507 | 20231120 | 101800 | 1578521900 | 81800 | 81900 | 81900 | 81800 | 50 |
| 508 | 20231120 | 101700 | 1574427000 | 81800 | 81900 | 81900 | 81800 | 63 |
| 509 | 20231120 | 101600 | 1569267400 | 81900 | 81900 | 81900 | 81900 | 5 |
| 510 | 20231120 | 101500 | 1568857900 | 81900 | 81800 | 81900 | 81800 | 53 |
| 511 | 20231120 | 101400 | 1564517600 | 81800 | 81900 | 81900 | 81800 | 154 |
| 512 | 20231120 | 101300 | 1551911600 | 81900 | 81800 | 81900 | 81800 | 57 |
| 513 | 20231120 | 101200 | 1547244300 | 81800 | 81800 | 81800 | 81800 | 1 |
| 514 | 20231120 | 101100 | 1547162500 | 81800 | 81900 | 81900 | 81800 | 13 |
| 515 | 20231120 | 101000 | 1546098800 | 81900 | 81800 | 81900 | 81800 | 12 |
| 516 | 20231120 | 100900 | 1545117100 | 81800 | 81900 | 81900 | 81800 | 393 |
| 517 | 20231120 | 100800 | 1512937200 | 81900 | 81900 | 82000 | 81900 | 597 |
| 518 | 20231120 | 100700 | 1464042800 | 81900 | 81900 | 81900 | 81900 | 49 |
| 519 | 20231120 | 100600 | 1460029700 | 81900 | 82000 | 82000 | 81900 | 1852 |
| 520 | 20231120 | 100500 | 1308169400 | 82000 | 82000 | 82100 | 82000 | 21 |
| 521 | 20231120 | 100400 | 1306445900 | 82000 | 82100 | 82100 | 82000 | 166 |
| 522 | 20231120 | 100300 | 1292822900 | 82000 | 82100 | 82100 | 82000 | 71 |
| 523 | 20231120 | 100200 | 1286994600 | 82100 | 82100 | 82100 | 82100 | 309 |
| 524 | 20231120 | 100100 | 1261625700 | 82100 | 82100 | 82100 | 82000 | 111 |
| 525 | 20231120 | 100000 | 1252512900 | 82100 | 82000 | 82100 | 82000 | 23 |
| 526 | 20231120 | 095900 | 1250624700 | 82000 | 82100 | 82100 | 82000 | 38 |
| 527 | 20231120 | 095800 | 1247507000 | 82100 | 82000 | 82100 | 82000 | 59 |
| 528 | 20231120 | 095700 | 1242666400 | 82000 | 82100 | 82100 | 82000 | 106 |
| 529 | 20231120 | 095600 | 1233964000 | 82100 | 82100 | 82100 | 82000 | 167 |
| 530 | 20231120 | 095500 | 1220254600 | 82000 | 82100 | 82100 | 82000 | 192 |
| 531 | 20231120 | 095400 | 1204493600 | 82000 | 82000 | 82100 | 82000 | 37 |
| 532 | 20231120 | 095300 | 1201458300 | 82000 | 82000 | 82100 | 82000 | 172 |
| 533 | 20231120 | 095200 | 1187351400 | 82000 | 82100 | 82100 | 82000 | 179 |
| 534 | 20231120 | 095100 | 1172660200 | 82100 | 82000 | 82100 | 82000 | 114 |
| 535 | 20231120 | 095000 | 1163312100 | 82000 | 82100 | 82200 | 82000 | 767 |
| 536 | 20231120 | 094900 | 1100339800 | 82200 | 82100 | 82200 | 82100 | 450 |
| 537 | 20231120 | 094800 | 1063385000 | 82100 | 82100 | 82200 | 82100 | 78 |
| 538 | 20231120 | 094700 | 1056978000 | 82200 | 82100 | 82200 | 82000 | 730 |
| 539 | 20231120 | 094600 | 997032700 | 82000 | 82100 | 82100 | 82000 | 64 |
| 540 | 20231120 | 094500 | 991780800 | 82000 | 82000 | 82100 | 82000 | 14 |
| 541 | 20231120 | 094400 | 990631600 | 82100 | 82100 | 82100 | 82100 | 38 |
| 542 | 20231120 | 094300 | 987511800 | 82100 | 81900 | 82100 | 81900 | 1117 |
| 543 | 20231120 | 094200 | 895955500 | 81900 | 81800 | 81900 | 81800 | 146 |
| 544 | 20231120 | 094100 | 883999200 | 81900 | 81800 | 81900 | 81800 | 129 |
| 545 | 20231120 | 094000 | 873437000 | 81800 | 81800 | 81800 | 81800 | 8 |
| 546 | 20231120 | 093900 | 872782600 | 81800 | 81800 | 81800 | 81800 | 80 |
| 547 | 20231120 | 093800 | 866238600 | 81800 | 81900 | 81900 | 81800 | 291 |
| 548 | 20231120 | 093700 | 842406700 | 81900 | 81900 | 81900 | 81900 | 346 |
| 549 | 20231120 | 093600 | 814069300 | 81900 | 82000 | 82000 | 81900 | 237 |
| 550 | 20231120 | 093500 | 794640100 | 82000 | 82000 | 82100 | 82000 | 125 |
| 551 | 20231120 | 093400 | 784384200 | 82100 | 81900 | 82100 | 81900 | 508 |
| 552 | 20231120 | 093300 | 742725400 | 82000 | 82000 | 82000 | 81900 | 282 |
| 553 | 20231120 | 093200 | 719605100 | 81900 | 82000 | 82000 | 81900 | 99 |
| 554 | 20231120 | 093100 | 711492500 | 82000 | 82000 | 82000 | 81900 | 236 |
| 555 | 20231120 | 093000 | 692160500 | 81900 | 82000 | 82000 | 81900 | 84 |
| 556 | 20231120 | 092900 | 685276000 | 82000 | 81900 | 82000 | 81900 | 239 |
| 557 | 20231120 | 092800 | 665699400 | 81900 | 81900 | 81900 | 81800 | 129 |
| 558 | 20231120 | 092700 | 655134400 | 81800 | 81700 | 81800 | 81700 | 321 |
| 559 | 20231120 | 092600 | 628877400 | 81700 | 81700 | 81800 | 81700 | 68 |
| 560 | 20231120 | 092500 | 623319400 | 81700 | 81700 | 81800 | 81700 | 334 |
| 561 | 20231120 | 092400 | 596003300 | 81700 | 81700 | 81800 | 81700 | 37 |
| 562 | 20231120 | 092300 | 592980300 | 81800 | 81700 | 81800 | 81700 | 29 |
| 563 | 20231120 | 092200 | 590610500 | 81700 | 81700 | 81800 | 81700 | 24 |
| 564 | 20231120 | 092100 | 588649200 | 81700 | 81700 | 81700 | 81700 | 53 |
| 565 | 20231120 | 092000 | 584319100 | 81700 | 81800 | 81800 | 81700 | 41 |
| 566 | 20231120 | 091900 | 580965700 | 81900 | 81800 | 81900 | 81800 | 277 |
| 567 | 20231120 | 091800 | 558306700 | 81800 | 81800 | 81900 | 81800 | 230 |
| 568 | 20231120 | 091700 | 539486000 | 81800 | 81900 | 82000 | 81800 | 231 |
| 569 | 20231120 | 091600 | 520568100 | 81900 | 82000 | 82000 | 81900 | 464 |
| 570 | 20231120 | 091500 | 482558600 | 82000 | 81700 | 82000 | 81700 | 600 |
| 571 | 20231120 | 091400 | 433437500 | 81800 | 81600 | 81800 | 81600 | 39 |
| 572 | 20231120 | 091300 | 430251900 | 81800 | 81500 | 81800 | 81500 | 376 |
| 573 | 20231120 | 091200 | 399552700 | 81600 | 81600 | 81600 | 81600 | 68 |
| 574 | 20231120 | 091100 | 394003900 | 81600 | 81600 | 81600 | 81500 | 278 |
| 575 | 20231120 | 091000 | 371325800 | 81700 | 81400 | 81800 | 81400 | 860 |
| 576 | 20231120 | 090900 | 301234900 | 81300 | 81200 | 81300 | 81200 | 297 |
| 577 | 20231120 | 090800 | 277091900 | 81200 | 81200 | 81300 | 81200 | 184 |
| 578 | 20231120 | 090700 | 262139900 | 81300 | 81500 | 81500 | 81300 | 646 |
| 579 | 20231120 | 090600 | 209568700 | 81500 | 81500 | 81500 | 81400 | 174 |
| 580 | 20231120 | 090500 | 195388700 | 81500 | 81400 | 81800 | 81400 | 116 |
| 581 | 20231120 | 090400 | 185931300 | 81800 | 81500 | 82000 | 81400 | 1284 |
| 582 | 20231120 | 090300 | 81096200 | 81500 | 81400 | 81500 | 81400 | 28 |
| 583 | 20231120 | 090200 | 78816200 | 81300 | 81400 | 81600 | 81200 | 164 |
| 584 | 20231120 | 090100 | 65477000 | 81600 | 81500 | 81600 | 81400 | 30 |
| 585 | 20231120 | 090000 | 63032400 | 81300 | 81300 | 81700 | 81300 | 775 |