33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 184200 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 4575 |
| 3 | 20231120 | 184100 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 4 | 20231120 | 184000 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 5 | 20231120 | 183900 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 6 | 20231120 | 183800 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 7 | 20231120 | 183700 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 8 | 20231120 | 183600 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 9 | 20231120 | 183500 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 10 | 20231120 | 183400 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 11 | 20231120 | 183300 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 12 | 20231120 | 183200 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 13 | 20231120 | 183100 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 14 | 20231120 | 183000 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 15 | 20231120 | 182900 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 16 | 20231120 | 182800 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 17 | 20231120 | 182700 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 18 | 20231120 | 182600 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 19 | 20231120 | 182500 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 20 | 20231120 | 182400 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 21 | 20231120 | 182300 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 22 | 20231120 | 182200 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 23 | 20231120 | 182100 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 24 | 20231120 | 182000 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 25 | 20231120 | 181900 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 26 | 20231120 | 181800 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 27 | 20231120 | 181700 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 28 | 20231120 | 181600 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 29 | 20231120 | 181500 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 30 | 20231120 | 181400 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 31 | 20231120 | 181300 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 32 | 20231120 | 181200 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 4575 |
| 33 | 20231120 | 181100 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 34 | 20231120 | 181000 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 35 | 20231120 | 180900 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 36 | 20231120 | 180800 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 37 | 20231120 | 180700 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 38 | 20231120 | 180600 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 39 | 20231120 | 180500 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 40 | 20231120 | 180400 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 41 | 20231120 | 180300 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 42 | 20231120 | 180200 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 43 | 20231120 | 180100 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 44 | 20231120 | 180000 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 45 | 20231120 | 175900 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 46 | 20231120 | 175800 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 47 | 20231120 | 175700 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 48 | 20231120 | 175600 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 49 | 20231120 | 175500 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 50 | 20231120 | 175400 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 51 | 20231120 | 175300 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 52 | 20231120 | 175200 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 53 | 20231120 | 175100 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 54 | 20231120 | 175000 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 55 | 20231120 | 174900 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 56 | 20231120 | 174800 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 57 | 20231120 | 174700 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 58 | 20231120 | 174600 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 59 | 20231120 | 174500 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 60 | 20231120 | 174400 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 61 | 20231120 | 174300 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 62 | 20231120 | 174200 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 4575 |
| 63 | 20231120 | 174100 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 64 | 20231120 | 174000 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 65 | 20231120 | 173900 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 66 | 20231120 | 173800 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 67 | 20231120 | 173700 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 68 | 20231120 | 173600 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 69 | 20231120 | 173500 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 70 | 20231120 | 173400 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 71 | 20231120 | 173300 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 72 | 20231120 | 173200 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 73 | 20231120 | 173100 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 74 | 20231120 | 173000 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 75 | 20231120 | 172900 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 76 | 20231120 | 172800 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 77 | 20231120 | 172700 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 78 | 20231120 | 172600 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 79 | 20231120 | 172500 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 80 | 20231120 | 172400 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 81 | 20231120 | 172300 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 82 | 20231120 | 172200 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 83 | 20231120 | 172100 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 84 | 20231120 | 172000 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 85 | 20231120 | 171900 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 86 | 20231120 | 171800 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 87 | 20231120 | 171700 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 88 | 20231120 | 171600 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 89 | 20231120 | 171500 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 90 | 20231120 | 171400 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 91 | 20231120 | 171300 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 92 | 20231120 | 171200 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 4575 |
| 93 | 20231120 | 171100 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 94 | 20231120 | 171000 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 95 | 20231120 | 170900 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 96 | 20231120 | 170800 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 97 | 20231120 | 170700 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 98 | 20231120 | 170600 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 99 | 20231120 | 170500 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 100 | 20231120 | 170400 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 101 | 20231120 | 170300 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 102 | 20231120 | 170200 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 103 | 20231120 | 170100 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 104 | 20231120 | 170000 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 105 | 20231120 | 165900 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 106 | 20231120 | 165800 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 107 | 20231120 | 165700 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 108 | 20231120 | 165600 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 109 | 20231120 | 165500 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 110 | 20231120 | 165400 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 111 | 20231120 | 165300 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 112 | 20231120 | 165200 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 113 | 20231120 | 165100 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 114 | 20231120 | 165000 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 115 | 20231120 | 164900 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 116 | 20231120 | 164800 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 117 | 20231120 | 164700 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 118 | 20231120 | 164600 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 119 | 20231120 | 164500 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 120 | 20231120 | 164400 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 121 | 20231120 | 164300 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 122 | 20231120 | 164200 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 4575 |
| 123 | 20231120 | 164100 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 124 | 20231120 | 164000 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 125 | 20231120 | 163900 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 126 | 20231120 | 163800 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 127 | 20231120 | 163700 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 128 | 20231120 | 163600 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 129 | 20231120 | 163500 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 130 | 20231120 | 163400 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 131 | 20231120 | 163300 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 132 | 20231120 | 163200 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 133 | 20231120 | 163100 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 134 | 20231120 | 163000 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 135 | 20231120 | 162900 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 136 | 20231120 | 162800 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 137 | 20231120 | 162700 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 138 | 20231120 | 162600 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 139 | 20231120 | 162500 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 140 | 20231120 | 162400 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 141 | 20231120 | 162300 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 142 | 20231120 | 162200 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 143 | 20231120 | 162100 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 144 | 20231120 | 162000 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 145 | 20231120 | 161900 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 146 | 20231120 | 161800 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 147 | 20231120 | 161700 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 148 | 20231120 | 161600 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 149 | 20231120 | 161500 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 150 | 20231120 | 161400 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 151 | 20231120 | 161300 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 152 | 20231120 | 161200 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 4575 |
| 153 | 20231120 | 161100 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 154 | 20231120 | 161000 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 155 | 20231120 | 160900 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 156 | 20231120 | 160800 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 157 | 20231120 | 160700 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 158 | 20231120 | 160600 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 159 | 20231120 | 160500 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 160 | 20231120 | 160400 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 161 | 20231120 | 160300 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 162 | 20231120 | 160200 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 163 | 20231120 | 160100 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 164 | 20231120 | 160000 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 165 | 20231120 | 155900 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 166 | 20231120 | 155800 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 167 | 20231120 | 155700 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 168 | 20231120 | 155600 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 169 | 20231120 | 155500 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 170 | 20231120 | 155400 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 171 | 20231120 | 155300 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 172 | 20231120 | 155200 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 173 | 20231120 | 155100 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 174 | 20231120 | 155000 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 175 | 20231120 | 154900 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 176 | 20231120 | 154800 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 177 | 20231120 | 154700 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 178 | 20231120 | 154600 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 179 | 20231120 | 154500 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 180 | 20231120 | 154400 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 181 | 20231120 | 154300 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 182 | 20231120 | 154200 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 4575 |
| 183 | 20231120 | 154100 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 184 | 20231120 | 154000 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 185 | 20231120 | 153900 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 186 | 20231120 | 153800 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 187 | 20231120 | 153700 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 188 | 20231120 | 153600 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 189 | 20231120 | 153500 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 190 | 20231120 | 153400 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 191 | 20231120 | 153300 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 192 | 20231120 | 153200 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 193 | 20231120 | 153100 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 0 |
| 194 | 20231120 | 153000 | 13148086200 | 160500 | 160500 | 160500 | 160500 | 4575 |
| 195 | 20231120 | 152900 | 12413798700 | 160400 | 160400 | 160400 | 160400 | 0 |
| 196 | 20231120 | 152800 | 12413798700 | 160400 | 160400 | 160400 | 160400 | 0 |
| 197 | 20231120 | 152700 | 12413798700 | 160400 | 160400 | 160400 | 160400 | 0 |
| 198 | 20231120 | 152600 | 12413798700 | 160400 | 160400 | 160400 | 160400 | 0 |
| 199 | 20231120 | 152500 | 12413798700 | 160400 | 160400 | 160400 | 160400 | 0 |
| 200 | 20231120 | 152400 | 12413798700 | 160400 | 160400 | 160400 | 160400 | 0 |
| 201 | 20231120 | 152300 | 12413798700 | 160400 | 160400 | 160400 | 160400 | 0 |
| 202 | 20231120 | 152200 | 12413798700 | 160400 | 160400 | 160400 | 160400 | 0 |
| 203 | 20231120 | 152100 | 12413798700 | 160400 | 160400 | 160400 | 160400 | 0 |
| 204 | 20231120 | 152000 | 12413798700 | 160400 | 160400 | 160400 | 160400 | 0 |
| 205 | 20231120 | 151900 | 12413798700 | 160400 | 160400 | 160500 | 160300 | 389 |
| 206 | 20231120 | 151800 | 12351396500 | 160400 | 160400 | 160500 | 160300 | 471 |
| 207 | 20231120 | 151700 | 12275853100 | 160300 | 160400 | 160400 | 160300 | 217 |
| 208 | 20231120 | 151600 | 12241050600 | 160400 | 160400 | 160400 | 160300 | 198 |
| 209 | 20231120 | 151500 | 12209300600 | 160400 | 160300 | 160400 | 160200 | 257 |
| 210 | 20231120 | 151400 | 12168095000 | 160300 | 160300 | 160300 | 160200 | 158 |
| 211 | 20231120 | 151300 | 12142769600 | 160200 | 160300 | 160300 | 160200 | 239 |
| 212 | 20231120 | 151200 | 12104468800 | 160200 | 160200 | 160300 | 160100 | 437 |
| 213 | 20231120 | 151100 | 12034453900 | 160200 | 160200 | 160200 | 160100 | 160 |
| 214 | 20231120 | 151000 | 12008822500 | 160200 | 160200 | 160200 | 160100 | 235 |
| 215 | 20231120 | 150900 | 11971180700 | 160200 | 160200 | 160200 | 160100 | 72 |
| 216 | 20231120 | 150800 | 11959647000 | 160200 | 160100 | 160200 | 160000 | 502 |
| 217 | 20231120 | 150700 | 11879282800 | 160100 | 160100 | 160100 | 160000 | 399 |
| 218 | 20231120 | 150600 | 11815414400 | 160100 | 160100 | 160100 | 160000 | 39 |
| 219 | 20231120 | 150500 | 11809173000 | 160000 | 159900 | 160100 | 159900 | 552 |
| 220 | 20231120 | 150400 | 11720853100 | 160000 | 160100 | 160100 | 159800 | 135 |
| 221 | 20231120 | 150300 | 11699259000 | 160000 | 160000 | 160000 | 160000 | 26 |
| 222 | 20231120 | 150200 | 11695099000 | 160100 | 160200 | 160200 | 160000 | 74 |
| 223 | 20231120 | 150100 | 11683251400 | 160200 | 160200 | 160300 | 160200 | 64 |
| 224 | 20231120 | 150000 | 11672995100 | 160200 | 160200 | 160300 | 160100 | 42 |
| 225 | 20231120 | 145900 | 11666263400 | 160300 | 160200 | 160300 | 160200 | 39 |
| 226 | 20231120 | 145800 | 11660014600 | 160200 | 160300 | 160300 | 160100 | 92 |
| 227 | 20231120 | 145700 | 11645273800 | 160300 | 160400 | 160400 | 160300 | 34 |
| 228 | 20231120 | 145600 | 11639821200 | 160300 | 160400 | 160400 | 160300 | 25 |
| 229 | 20231120 | 145500 | 11635812500 | 160400 | 160300 | 160400 | 160200 | 145 |
| 230 | 20231120 | 145400 | 11612564800 | 160300 | 160300 | 160400 | 160300 | 382 |
| 231 | 20231120 | 145300 | 11551315800 | 160300 | 160200 | 160300 | 160100 | 412 |
| 232 | 20231120 | 145200 | 11485320300 | 160200 | 160100 | 160200 | 160100 | 218 |
| 233 | 20231120 | 145100 | 11450414900 | 160100 | 160200 | 160200 | 159700 | 175 |
| 234 | 20231120 | 145000 | 11422418300 | 160200 | 160000 | 160200 | 160000 | 246 |
| 235 | 20231120 | 144900 | 11383033100 | 159800 | 159700 | 160000 | 159700 | 470 |
| 236 | 20231120 | 144800 | 11307893700 | 159700 | 160000 | 160000 | 159700 | 194 |
| 237 | 20231120 | 144700 | 11276886200 | 159900 | 160000 | 160000 | 159900 | 68 |
| 238 | 20231120 | 144600 | 11266010300 | 160000 | 160000 | 160000 | 159900 | 54 |
| 239 | 20231120 | 144500 | 11257370800 | 160000 | 160000 | 160000 | 159900 | 26 |
| 240 | 20231120 | 144400 | 11253212700 | 159900 | 159800 | 160000 | 159800 | 59 |
| 241 | 20231120 | 144300 | 11243778600 | 159800 | 159900 | 160000 | 159800 | 64 |
| 242 | 20231120 | 144200 | 11233545300 | 159900 | 159900 | 159900 | 159900 | 20 |
| 243 | 20231120 | 144100 | 11230347300 | 159900 | 159900 | 159900 | 159800 | 31 |
| 244 | 20231120 | 144000 | 11225391200 | 159900 | 160000 | 160000 | 159800 | 76 |
| 245 | 20231120 | 143900 | 11213234900 | 160000 | 160000 | 160000 | 159900 | 24 |
| 246 | 20231120 | 143800 | 11209396300 | 159900 | 160000 | 160000 | 159800 | 13 |
| 247 | 20231120 | 143700 | 11207317100 | 160000 | 159800 | 160000 | 159700 | 304 |
| 248 | 20231120 | 143600 | 11158707700 | 159800 | 159600 | 159800 | 159600 | 245 |
| 249 | 20231120 | 143500 | 11119582200 | 159600 | 159500 | 159700 | 159500 | 212 |
| 250 | 20231120 | 143400 | 11085761700 | 159600 | 159600 | 159700 | 159600 | 178 |
| 251 | 20231120 | 143300 | 11057348600 | 159700 | 159600 | 159700 | 159600 | 197 |
| 252 | 20231120 | 143200 | 11025903400 | 159700 | 159800 | 159800 | 159600 | 211 |
| 253 | 20231120 | 143100 | 10992207700 | 159800 | 159800 | 159800 | 159700 | 75 |
| 254 | 20231120 | 143000 | 10980225800 | 159700 | 160000 | 160000 | 159700 | 520 |
| 255 | 20231120 | 142900 | 10897126400 | 160000 | 160000 | 160000 | 160000 | 16 |
| 256 | 20231120 | 142800 | 10894566400 | 160000 | 160000 | 160000 | 159900 | 60 |
| 257 | 20231120 | 142700 | 10884967000 | 160000 | 160000 | 160000 | 159900 | 130 |
| 258 | 20231120 | 142600 | 10864172800 | 160000 | 160000 | 160100 | 159900 | 72 |
| 259 | 20231120 | 142500 | 10852657100 | 159900 | 159900 | 160100 | 159900 | 189 |
| 260 | 20231120 | 142400 | 10822431400 | 159900 | 160000 | 160100 | 159900 | 62 |
| 261 | 20231120 | 142300 | 10812511900 | 160100 | 160100 | 160100 | 159900 | 195 |
| 262 | 20231120 | 142200 | 10781297600 | 160100 | 160000 | 160100 | 160000 | 98 |
| 263 | 20231120 | 142100 | 10765613700 | 160200 | 160100 | 160200 | 160000 | 83 |
| 264 | 20231120 | 142000 | 10752323300 | 160000 | 160200 | 160200 | 160000 | 256 |
| 265 | 20231120 | 141900 | 10711326000 | 160200 | 160000 | 160200 | 160000 | 100 |
| 266 | 20231120 | 141800 | 10695318800 | 160000 | 159900 | 160000 | 159900 | 69 |
| 267 | 20231120 | 141700 | 10684280800 | 159700 | 160000 | 160100 | 159700 | 554 |
| 268 | 20231120 | 141600 | 10595734300 | 160200 | 160200 | 160200 | 159900 | 30 |
| 269 | 20231120 | 141500 | 10590929500 | 160200 | 160200 | 160200 | 159900 | 90 |
| 270 | 20231120 | 141400 | 10576525700 | 159900 | 160100 | 160300 | 159900 | 247 |
| 271 | 20231120 | 141300 | 10537021200 | 159900 | 160000 | 160300 | 159900 | 310 |
| 272 | 20231120 | 141200 | 10487445800 | 159900 | 160200 | 160300 | 159900 | 589 |
| 273 | 20231120 | 141100 | 10393178500 | 160300 | 160300 | 160300 | 160000 | 941 |
| 274 | 20231120 | 141000 | 10242603200 | 160300 | 160200 | 160300 | 160100 | 363 |
| 275 | 20231120 | 140900 | 10184452800 | 160200 | 160200 | 160200 | 160100 | 197 |
| 276 | 20231120 | 140800 | 10152906200 | 160100 | 160100 | 160100 | 160100 | 105 |
| 277 | 20231120 | 140700 | 10136095700 | 160100 | 160100 | 160100 | 160000 | 88 |
| 278 | 20231120 | 140600 | 10122015500 | 160100 | 160000 | 160100 | 160000 | 144 |
| 279 | 20231120 | 140500 | 10098970300 | 160100 | 160100 | 160200 | 160000 | 60 |
| 280 | 20231120 | 140400 | 10089364100 | 160100 | 160100 | 160200 | 160100 | 104 |
| 281 | 20231120 | 140300 | 10072709000 | 160100 | 160100 | 160200 | 160100 | 192 |
| 282 | 20231120 | 140200 | 10041963700 | 160200 | 160100 | 160200 | 160100 | 17 |
| 283 | 20231120 | 140100 | 10039241700 | 160100 | 160300 | 160300 | 160100 | 573 |
| 284 | 20231120 | 140000 | 9947451500 | 160300 | 160400 | 160400 | 160300 | 53 |
| 285 | 20231120 | 135900 | 9938952000 | 160400 | 160300 | 160400 | 160300 | 76 |
| 286 | 20231120 | 135800 | 9926769100 | 160300 | 160400 | 160400 | 160200 | 8 |
| 287 | 20231120 | 135700 | 9925486900 | 160400 | 160300 | 160400 | 160300 | 49 |
| 288 | 20231120 | 135600 | 9917631400 | 160300 | 160300 | 160400 | 160200 | 206 |
| 289 | 20231120 | 135500 | 9884610600 | 160300 | 160400 | 160400 | 160300 | 20 |
| 290 | 20231120 | 135400 | 9881403500 | 160300 | 160500 | 160500 | 160300 | 99 |
| 291 | 20231120 | 135300 | 9865524200 | 160400 | 160500 | 160500 | 160400 | 90 |
| 292 | 20231120 | 135200 | 9851079500 | 160500 | 160500 | 160500 | 160500 | 15 |
| 293 | 20231120 | 135100 | 9848672000 | 160500 | 160300 | 160500 | 160300 | 45 |
| 294 | 20231120 | 135000 | 9841453300 | 160400 | 160300 | 160500 | 160300 | 90 |
| 295 | 20231120 | 134900 | 9827014800 | 160500 | 160500 | 160500 | 160300 | 41 |
| 296 | 20231120 | 134800 | 9820438300 | 160500 | 160300 | 160500 | 160300 | 17 |
| 297 | 20231120 | 134700 | 9817710800 | 160300 | 160300 | 160500 | 160300 | 92 |
| 298 | 20231120 | 134600 | 9802954200 | 160500 | 160500 | 160500 | 160300 | 35 |
| 299 | 20231120 | 134500 | 9797337500 | 160300 | 160500 | 160500 | 160200 | 34 |
| 300 | 20231120 | 134400 | 9791884300 | 160500 | 160200 | 160500 | 160200 | 85 |
| 301 | 20231120 | 134300 | 9778252800 | 160200 | 160400 | 160400 | 160200 | 486 |
| 302 | 20231120 | 134200 | 9700301300 | 160400 | 160400 | 160400 | 160000 | 79 |
| 303 | 20231120 | 134100 | 9687658100 | 160400 | 160200 | 160400 | 160200 | 89 |
| 304 | 20231120 | 134000 | 9673397000 | 160200 | 160200 | 160300 | 160000 | 338 |
| 305 | 20231120 | 133900 | 9619275300 | 160200 | 160300 | 160400 | 160200 | 138 |
| 306 | 20231120 | 133800 | 9597160900 | 160400 | 160300 | 160400 | 160200 | 123 |
| 307 | 20231120 | 133700 | 9577443900 | 160400 | 160400 | 160400 | 160300 | 82 |
| 308 | 20231120 | 133600 | 9564291900 | 160300 | 160400 | 160400 | 160300 | 67 |
| 309 | 20231120 | 133500 | 9553550900 | 160300 | 160200 | 160400 | 160200 | 221 |
| 310 | 20231120 | 133400 | 9518119600 | 160300 | 160300 | 160300 | 160300 | 28 |
| 311 | 20231120 | 133300 | 9513631200 | 160300 | 160300 | 160300 | 160300 | 7 |
| 312 | 20231120 | 133200 | 9512509100 | 160300 | 160200 | 160300 | 160200 | 50 |
| 313 | 20231120 | 133100 | 9504495000 | 160300 | 160300 | 160300 | 160100 | 134 |
| 314 | 20231120 | 133000 | 9483035800 | 160300 | 160300 | 160300 | 160200 | 218 |
| 315 | 20231120 | 132900 | 9448091200 | 160300 | 160200 | 160300 | 160200 | 93 |
| 316 | 20231120 | 132800 | 9433187900 | 160300 | 160400 | 160400 | 160300 | 26 |
| 317 | 20231120 | 132700 | 9429018000 | 160300 | 160300 | 160400 | 160300 | 43 |
| 318 | 20231120 | 132600 | 9422124000 | 160300 | 160400 | 160500 | 160300 | 88 |
| 319 | 20231120 | 132500 | 9408007200 | 160400 | 160400 | 160500 | 160300 | 229 |
| 320 | 20231120 | 132400 | 9371264700 | 160300 | 160500 | 160500 | 160300 | 15 |
| 321 | 20231120 | 132300 | 9368858800 | 160500 | 160200 | 160500 | 160100 | 101 |
| 322 | 20231120 | 132200 | 9352676000 | 160200 | 160400 | 160400 | 160100 | 11 |
| 323 | 20231120 | 132100 | 9350913700 | 160100 | 160200 | 160500 | 160100 | 1031 |
| 324 | 20231120 | 132000 | 9185632800 | 160100 | 160200 | 160300 | 160100 | 112 |
| 325 | 20231120 | 131900 | 9167687100 | 160200 | 160200 | 160300 | 160000 | 103 |
| 326 | 20231120 | 131800 | 9151195500 | 160100 | 160100 | 160100 | 160100 | 26 |
| 327 | 20231120 | 131700 | 9147032900 | 160200 | 160100 | 160300 | 160100 | 47 |
| 328 | 20231120 | 131600 | 9139506700 | 160200 | 160000 | 160200 | 160000 | 213 |
| 329 | 20231120 | 131500 | 9105389500 | 160200 | 160200 | 160200 | 160000 | 80 |
| 330 | 20231120 | 131400 | 9092574700 | 160000 | 160100 | 160100 | 160000 | 57 |
| 331 | 20231120 | 131300 | 9083449500 | 160100 | 160100 | 160100 | 160100 | 158 |
| 332 | 20231120 | 131200 | 9058153700 | 160100 | 160200 | 160200 | 160000 | 25 |
| 333 | 20231120 | 131100 | 9054151300 | 160200 | 160200 | 160200 | 160200 | 1 |
| 334 | 20231120 | 131000 | 9053991100 | 160200 | 160100 | 160200 | 160000 | 66 |
| 335 | 20231120 | 130900 | 9043419700 | 160100 | 160200 | 160200 | 160000 | 47 |
| 336 | 20231120 | 130800 | 9035893300 | 160200 | 160000 | 160200 | 160000 | 187 |
| 337 | 20231120 | 130700 | 9005950600 | 160100 | 160100 | 160100 | 160100 | 45 |
| 338 | 20231120 | 130600 | 8998746100 | 160100 | 160000 | 160100 | 159900 | 1103 |
| 339 | 20231120 | 130500 | 8822253400 | 160000 | 160000 | 160000 | 159900 | 16 |
| 340 | 20231120 | 130400 | 8819694400 | 159900 | 159900 | 160000 | 159900 | 113 |
| 341 | 20231120 | 130300 | 8801620400 | 160000 | 159900 | 160000 | 159900 | 10 |
| 342 | 20231120 | 130200 | 8800020800 | 160000 | 160000 | 160000 | 159900 | 50 |
| 343 | 20231120 | 130100 | 8792021000 | 159900 | 159900 | 160000 | 159900 | 370 |
| 344 | 20231120 | 130000 | 8732842100 | 159900 | 159800 | 159900 | 159800 | 12 |
| 345 | 20231120 | 125900 | 8730923400 | 159900 | 159900 | 159900 | 159900 | 21 |
| 346 | 20231120 | 125800 | 8727565500 | 159900 | 159800 | 159900 | 159800 | 448 |
| 347 | 20231120 | 125700 | 8655938300 | 159800 | 159700 | 159800 | 159700 | 35 |
| 348 | 20231120 | 125600 | 8650347400 | 159700 | 159800 | 159800 | 159700 | 22 |
| 349 | 20231120 | 125500 | 8646832500 | 159900 | 159800 | 159900 | 159800 | 118 |
| 350 | 20231120 | 125400 | 8627969700 | 159800 | 159900 | 159900 | 159800 | 22 |
| 351 | 20231120 | 125300 | 8624453000 | 159900 | 159600 | 159900 | 159600 | 37 |
| 352 | 20231120 | 125200 | 8618545700 | 159900 | 159600 | 159900 | 159600 | 38 |
| 353 | 20231120 | 125100 | 8612472600 | 159600 | 159500 | 159600 | 159500 | 88 |
| 354 | 20231120 | 125000 | 8598430400 | 159600 | 159600 | 159600 | 159600 | 23 |
| 355 | 20231120 | 124900 | 8594759600 | 159600 | 159600 | 159600 | 159500 | 64 |
| 356 | 20231120 | 124800 | 8584547100 | 159500 | 159500 | 159600 | 159500 | 228 |
| 357 | 20231120 | 124700 | 8548179400 | 159500 | 159600 | 159600 | 159500 | 367 |
| 358 | 20231120 | 124600 | 8489639600 | 159600 | 159900 | 159900 | 159600 | 38 |
| 359 | 20231120 | 124500 | 8483564300 | 159600 | 159600 | 159900 | 159600 | 27 |
| 360 | 20231120 | 124400 | 8479252300 | 159700 | 159800 | 159800 | 159700 | 13 |
| 361 | 20231120 | 124300 | 8477175600 | 159600 | 159900 | 159900 | 159600 | 67 |
| 362 | 20231120 | 124200 | 8466466800 | 159600 | 159600 | 159900 | 159600 | 81 |
| 363 | 20231120 | 124100 | 8453537400 | 159600 | 159900 | 159900 | 159600 | 17 |
| 364 | 20231120 | 124000 | 8450822000 | 159900 | 159900 | 159900 | 159600 | 65 |
| 365 | 20231120 | 123900 | 8440430600 | 159900 | 159600 | 159900 | 159600 | 100 |
| 366 | 20231120 | 123800 | 8424449500 | 159600 | 159800 | 159800 | 159600 | 106 |
| 367 | 20231120 | 123700 | 8407528700 | 159800 | 159900 | 159900 | 159800 | 13 |
| 368 | 20231120 | 123600 | 8405450200 | 159900 | 159800 | 159900 | 159600 | 187 |
| 369 | 20231120 | 123500 | 8375586000 | 159900 | 160000 | 160000 | 159900 | 40 |
| 370 | 20231120 | 123400 | 8369189100 | 160000 | 159900 | 160000 | 159900 | 6 |
| 371 | 20231120 | 123300 | 8368229600 | 160000 | 159900 | 160000 | 159900 | 71 |
| 372 | 20231120 | 123200 | 8356870500 | 160000 | 159900 | 160000 | 159800 | 110 |
| 373 | 20231120 | 123100 | 8339277100 | 160000 | 159800 | 160000 | 159800 | 2 |
| 374 | 20231120 | 123000 | 8338957300 | 159800 | 159800 | 159800 | 159800 | 56 |
| 375 | 20231120 | 122900 | 8330008500 | 159800 | 159700 | 159900 | 159700 | 115 |
| 376 | 20231120 | 122800 | 8311635000 | 159700 | 159700 | 159700 | 159700 | 17 |
| 377 | 20231120 | 122700 | 8308920100 | 159700 | 159700 | 159700 | 159600 | 242 |
| 378 | 20231120 | 122600 | 8270295900 | 159600 | 159700 | 159800 | 159600 | 214 |
| 379 | 20231120 | 122500 | 8236137200 | 159900 | 159900 | 159900 | 159900 | 4 |
| 380 | 20231120 | 122400 | 8235497600 | 160000 | 159700 | 160000 | 159700 | 50 |
| 381 | 20231120 | 122300 | 8227504200 | 159700 | 159700 | 159700 | 159700 | 53 |
| 382 | 20231120 | 122200 | 8219040100 | 159700 | 159800 | 159800 | 159700 | 378 |
| 383 | 20231120 | 122100 | 8158656500 | 160100 | 159900 | 160100 | 159900 | 61 |
| 384 | 20231120 | 122000 | 8148897200 | 160000 | 160000 | 160000 | 160000 | 11 |
| 385 | 20231120 | 121900 | 8147137200 | 160000 | 160000 | 160000 | 160000 | 11 |
| 386 | 20231120 | 121800 | 8145377200 | 160000 | 160000 | 160000 | 159900 | 72 |
| 387 | 20231120 | 121700 | 8133857600 | 160000 | 160000 | 160000 | 159800 | 21 |
| 388 | 20231120 | 121600 | 8130499600 | 160000 | 159800 | 160000 | 159800 | 30 |
| 389 | 20231120 | 121500 | 8125705400 | 159800 | 160000 | 160000 | 159800 | 398 |
| 390 | 20231120 | 121400 | 8062074600 | 160000 | 160000 | 160000 | 160000 | 98 |
| 391 | 20231120 | 121300 | 8046394600 | 160000 | 160000 | 160000 | 160000 | 53 |
| 392 | 20231120 | 121200 | 8037914600 | 160000 | 160000 | 160100 | 160000 | 50 |
| 393 | 20231120 | 121100 | 8029910600 | 160000 | 160000 | 160100 | 160000 | 19 |
| 394 | 20231120 | 121000 | 8026870000 | 160100 | 160000 | 160100 | 160000 | 49 |
| 395 | 20231120 | 120900 | 8019027900 | 160100 | 160100 | 160100 | 160100 | 51 |
| 396 | 20231120 | 120800 | 8010862800 | 160100 | 160100 | 160100 | 160100 | 14 |
| 397 | 20231120 | 120700 | 8008621400 | 159900 | 160000 | 160000 | 159900 | 497 |
| 398 | 20231120 | 120600 | 7929101500 | 160000 | 159900 | 160000 | 159900 | 43 |
| 399 | 20231120 | 120500 | 7922222000 | 160000 | 160000 | 160000 | 160000 | 15 |
| 400 | 20231120 | 120400 | 7919822000 | 160000 | 159900 | 160000 | 159900 | 21 |
| 401 | 20231120 | 120300 | 7916462200 | 160000 | 160000 | 160000 | 160000 | 40 |
| 402 | 20231120 | 120200 | 7910062200 | 160000 | 160000 | 160000 | 160000 | 5 |
| 403 | 20231120 | 120100 | 7909262200 | 160000 | 160000 | 160000 | 159900 | 56 |
| 404 | 20231120 | 120000 | 7900302700 | 160000 | 160000 | 160000 | 159900 | 31 |
| 405 | 20231120 | 115900 | 7895342800 | 160000 | 159900 | 160000 | 159900 | 70 |
| 406 | 20231120 | 115800 | 7884146100 | 159900 | 159900 | 159900 | 159900 | 55 |
| 407 | 20231120 | 115700 | 7875351600 | 160000 | 160000 | 160000 | 160000 | 11 |
| 408 | 20231120 | 115600 | 7873591600 | 160000 | 160000 | 160000 | 160000 | 49 |
| 409 | 20231120 | 115500 | 7865751600 | 160000 | 160000 | 160000 | 160000 | 11 |
| 410 | 20231120 | 115400 | 7863991600 | 160000 | 160000 | 160000 | 160000 | 0 |
| 411 | 20231120 | 115300 | 7863991600 | 160000 | 159900 | 160000 | 159900 | 85 |
| 412 | 20231120 | 115200 | 7850395800 | 160000 | 159900 | 160000 | 159900 | 43 |
| 413 | 20231120 | 115100 | 7843518100 | 160000 | 160100 | 160100 | 160000 | 115 |
| 414 | 20231120 | 115000 | 7825117400 | 160100 | 160100 | 160100 | 160100 | 53 |
| 415 | 20231120 | 114900 | 7816632100 | 160200 | 160200 | 160200 | 160200 | 19 |
| 416 | 20231120 | 114800 | 7813588300 | 160200 | 160100 | 160200 | 160000 | 44 |
| 417 | 20231120 | 114700 | 7806543000 | 160100 | 160100 | 160200 | 160100 | 80 |
| 418 | 20231120 | 114600 | 7793731200 | 160100 | 160100 | 160200 | 160100 | 13 |
| 419 | 20231120 | 114500 | 7791649400 | 160000 | 160100 | 160100 | 160000 | 46 |
| 420 | 20231120 | 114400 | 7784285300 | 160200 | 160200 | 160200 | 160200 | 44 |
| 421 | 20231120 | 114300 | 7777236500 | 160200 | 160200 | 160200 | 160100 | 38 |
| 422 | 20231120 | 114200 | 7771149100 | 160200 | 160200 | 160200 | 160200 | 20 |
| 423 | 20231120 | 114100 | 7767945100 | 160200 | 160100 | 160200 | 160100 | 42 |
| 424 | 20231120 | 114000 | 7761217400 | 160100 | 160100 | 160100 | 160100 | 13 |
| 425 | 20231120 | 113900 | 7759136100 | 160000 | 160100 | 160100 | 160000 | 136 |
| 426 | 20231120 | 113800 | 7737375500 | 160200 | 160100 | 160200 | 160100 | 50 |
| 427 | 20231120 | 113700 | 7729366400 | 160100 | 160200 | 160200 | 160100 | 5 |
| 428 | 20231120 | 113600 | 7728565500 | 160200 | 160200 | 160200 | 160200 | 25 |
| 429 | 20231120 | 113500 | 7724560500 | 160200 | 160200 | 160300 | 160000 | 88 |
| 430 | 20231120 | 113400 | 7710466700 | 160200 | 160300 | 160300 | 160200 | 36 |
| 431 | 20231120 | 113300 | 7704696300 | 160300 | 160400 | 160400 | 160300 | 7 |
| 432 | 20231120 | 113200 | 7703573900 | 160400 | 160400 | 160500 | 160400 | 141 |
| 433 | 20231120 | 113100 | 7680953900 | 160400 | 160500 | 160500 | 160400 | 20 |
| 434 | 20231120 | 113000 | 7677744600 | 160500 | 160500 | 160500 | 160500 | 7 |
| 435 | 20231120 | 112900 | 7676621100 | 160500 | 160400 | 160500 | 160400 | 35 |
| 436 | 20231120 | 112800 | 7671006000 | 160400 | 160400 | 160400 | 159900 | 108 |
| 437 | 20231120 | 112700 | 7653695800 | 160400 | 160100 | 160400 | 159900 | 414 |
| 438 | 20231120 | 112600 | 7587468100 | 160400 | 160300 | 160400 | 160300 | 38 |
| 439 | 20231120 | 112500 | 7581375400 | 160300 | 160100 | 160300 | 160100 | 12 |
| 440 | 20231120 | 112400 | 7579453800 | 160100 | 160300 | 160400 | 160100 | 89 |
| 441 | 20231120 | 112300 | 7565199800 | 160300 | 160300 | 160400 | 160300 | 70 |
| 442 | 20231120 | 112200 | 7553977700 | 160300 | 160100 | 160300 | 160000 | 74 |
| 443 | 20231120 | 112100 | 7542126800 | 160100 | 160100 | 160100 | 160100 | 60 |
| 444 | 20231120 | 112000 | 7532520800 | 160100 | 160200 | 160200 | 160100 | 119 |
| 445 | 20231120 | 111900 | 7513461700 | 160200 | 160200 | 160200 | 160200 | 44 |
| 446 | 20231120 | 111800 | 7506412900 | 160200 | 160200 | 160200 | 160200 | 17 |
| 447 | 20231120 | 111700 | 7503689500 | 160200 | 160200 | 160200 | 160100 | 22 |
| 448 | 20231120 | 111600 | 7500165200 | 160200 | 160200 | 160200 | 160200 | 48 |
| 449 | 20231120 | 111500 | 7492475600 | 160200 | 160000 | 160200 | 160000 | 6 |
| 450 | 20231120 | 111400 | 7491514800 | 160000 | 160200 | 160200 | 160000 | 15 |
| 451 | 20231120 | 111300 | 7489113000 | 160100 | 160100 | 160200 | 160000 | 210 |
| 452 | 20231120 | 111200 | 7455494800 | 160100 | 160200 | 160200 | 160100 | 16 |
| 453 | 20231120 | 111100 | 7452932700 | 160200 | 160200 | 160200 | 160200 | 14 |
| 454 | 20231120 | 111000 | 7450689900 | 160200 | 160100 | 160200 | 160000 | 101 |
| 455 | 20231120 | 110900 | 7434515700 | 160100 | 159900 | 160100 | 159900 | 482 |
| 456 | 20231120 | 110800 | 7357378800 | 159900 | 159900 | 159900 | 159900 | 18 |
| 457 | 20231120 | 110700 | 7354500600 | 160000 | 160000 | 160000 | 159900 | 68 |
| 458 | 20231120 | 110600 | 7343622000 | 160000 | 160000 | 160000 | 159900 | 51 |
| 459 | 20231120 | 110500 | 7335464400 | 160000 | 160000 | 160000 | 160000 | 50 |
| 460 | 20231120 | 110400 | 7327464400 | 160000 | 159900 | 160000 | 159900 | 38 |
| 461 | 20231120 | 110300 | 7321386100 | 159900 | 159700 | 159900 | 159700 | 25 |
| 462 | 20231120 | 110200 | 7317392800 | 160000 | 159700 | 160000 | 159700 | 36 |
| 463 | 20231120 | 110100 | 7311640900 | 159700 | 160000 | 160000 | 159600 | 85 |
| 464 | 20231120 | 110000 | 7298058900 | 160000 | 159700 | 160000 | 159700 | 206 |
| 465 | 20231120 | 105900 | 7265159800 | 159700 | 160000 | 160000 | 159700 | 6 |
| 466 | 20231120 | 105800 | 7264200700 | 160000 | 159800 | 160000 | 159700 | 132 |
| 467 | 20231120 | 105700 | 7243104400 | 159800 | 159800 | 159800 | 159800 | 59 |
| 468 | 20231120 | 105600 | 7233676200 | 159800 | 159800 | 159800 | 159800 | 19 |
| 469 | 20231120 | 105500 | 7230640000 | 159800 | 159700 | 159800 | 159700 | 84 |
| 470 | 20231120 | 105400 | 7217217000 | 159600 | 159600 | 159800 | 159600 | 8 |
| 471 | 20231120 | 105300 | 7215939200 | 159600 | 159800 | 159800 | 159600 | 319 |
| 472 | 20231120 | 105200 | 7165026200 | 159600 | 159900 | 159900 | 159600 | 113 |
| 473 | 20231120 | 105100 | 7146970100 | 159900 | 159700 | 159900 | 159700 | 135 |
| 474 | 20231120 | 105000 | 7125402900 | 159800 | 159800 | 159900 | 159800 | 74 |
| 475 | 20231120 | 104900 | 7113576600 | 159900 | 159900 | 159900 | 159800 | 44 |
| 476 | 20231120 | 104800 | 7106541100 | 159900 | 159700 | 159900 | 159700 | 26 |
| 477 | 20231120 | 104700 | 7102387700 | 159700 | 159700 | 159700 | 159600 | 35 |
| 478 | 20231120 | 104600 | 7096798300 | 159700 | 159700 | 159700 | 159600 | 79 |
| 479 | 20231120 | 104500 | 7084182200 | 159700 | 159900 | 159900 | 159600 | 210 |
| 480 | 20231120 | 104400 | 7050650500 | 159900 | 160000 | 160000 | 159800 | 21 |
| 481 | 20231120 | 104300 | 7047293500 | 159800 | 160000 | 160000 | 159700 | 125 |
| 482 | 20231120 | 104200 | 7027324800 | 160000 | 159900 | 160000 | 159600 | 392 |
| 483 | 20231120 | 104100 | 6964716100 | 159900 | 159900 | 159900 | 159900 | 7 |
| 484 | 20231120 | 104000 | 6963596800 | 159800 | 159900 | 159900 | 159800 | 319 |
| 485 | 20231120 | 103900 | 6912605000 | 160000 | 159900 | 160000 | 159900 | 241 |
| 486 | 20231120 | 103800 | 6874062300 | 159900 | 160000 | 160000 | 159900 | 305 |
| 487 | 20231120 | 103700 | 6825287000 | 159800 | 160000 | 160000 | 159800 | 30 |
| 488 | 20231120 | 103600 | 6820491000 | 159800 | 160000 | 160000 | 159700 | 92 |
| 489 | 20231120 | 103500 | 6805780100 | 159700 | 160100 | 160100 | 159700 | 441 |
| 490 | 20231120 | 103400 | 6735316600 | 160000 | 160100 | 160300 | 159900 | 127 |
| 491 | 20231120 | 103300 | 6714988900 | 160100 | 160100 | 160300 | 159900 | 370 |
| 492 | 20231120 | 103200 | 6655787100 | 160100 | 160300 | 160400 | 160100 | 684 |
| 493 | 20231120 | 103100 | 6546230800 | 160400 | 160500 | 160500 | 160300 | 191 |
| 494 | 20231120 | 103000 | 6515582400 | 160500 | 160200 | 160500 | 160200 | 85 |
| 495 | 20231120 | 102900 | 6501945700 | 160500 | 160200 | 160500 | 160200 | 102 |
| 496 | 20231120 | 102800 | 6485602200 | 160400 | 160400 | 160400 | 160400 | 146 |
| 497 | 20231120 | 102700 | 6462183800 | 160400 | 160400 | 160500 | 160400 | 141 |
| 498 | 20231120 | 102600 | 6439563000 | 160200 | 160200 | 160400 | 160200 | 56 |
| 499 | 20231120 | 102500 | 6430584600 | 160400 | 160400 | 160400 | 160200 | 24 |
| 500 | 20231120 | 102400 | 6426737200 | 160400 | 160200 | 160500 | 160200 | 142 |
| 501 | 20231120 | 102300 | 6403959900 | 160500 | 160200 | 160500 | 160100 | 312 |
| 502 | 20231120 | 102200 | 6353999400 | 160200 | 160100 | 160500 | 160100 | 66 |
| 503 | 20231120 | 102100 | 6343426700 | 160500 | 160500 | 160700 | 160500 | 73 |
| 504 | 20231120 | 102000 | 6331706500 | 160500 | 160500 | 160600 | 160000 | 195 |
| 505 | 20231120 | 101900 | 6300413000 | 160500 | 160500 | 160700 | 160500 | 254 |
| 506 | 20231120 | 101800 | 6259634300 | 160500 | 160500 | 160500 | 159900 | 2158 |
| 507 | 20231120 | 101700 | 5914466300 | 160500 | 160500 | 160500 | 159800 | 195 |
| 508 | 20231120 | 101600 | 5883267500 | 160500 | 160700 | 160700 | 160500 | 146 |
| 509 | 20231120 | 101500 | 5859810400 | 160700 | 160000 | 160700 | 159700 | 772 |
| 510 | 20231120 | 101400 | 5736152800 | 160000 | 159900 | 160000 | 159900 | 37 |
| 511 | 20231120 | 101300 | 5730234500 | 159900 | 159900 | 159900 | 159800 | 464 |
| 512 | 20231120 | 101200 | 5656066300 | 159900 | 159900 | 159900 | 159900 | 105 |
| 513 | 20231120 | 101100 | 5639276800 | 159900 | 159800 | 159900 | 159800 | 137 |
| 514 | 20231120 | 101000 | 5617379500 | 159800 | 159700 | 159800 | 159700 | 25 |
| 515 | 20231120 | 100900 | 5613386400 | 159800 | 159800 | 159800 | 159700 | 172 |
| 516 | 20231120 | 100800 | 5585909500 | 159800 | 159900 | 159900 | 159800 | 745 |
| 517 | 20231120 | 100700 | 5466844100 | 159900 | 159900 | 159900 | 159800 | 223 |
| 518 | 20231120 | 100600 | 5431192800 | 159900 | 159800 | 160100 | 159800 | 256 |
| 519 | 20231120 | 100500 | 5390241800 | 159900 | 159700 | 159900 | 159700 | 672 |
| 520 | 20231120 | 100400 | 5282861300 | 159600 | 159600 | 160000 | 159600 | 200 |
| 521 | 20231120 | 100300 | 5250932900 | 159600 | 159600 | 160000 | 159500 | 501 |
| 522 | 20231120 | 100200 | 5170958700 | 159600 | 159600 | 159700 | 159500 | 459 |
| 523 | 20231120 | 100100 | 5097728900 | 159600 | 160000 | 160000 | 159600 | 531 |
| 524 | 20231120 | 100000 | 5012827400 | 160000 | 160300 | 160300 | 160000 | 153 |
| 525 | 20231120 | 095900 | 4988335100 | 160400 | 160200 | 160400 | 160100 | 475 |
| 526 | 20231120 | 095800 | 4912248100 | 160200 | 160700 | 160700 | 160200 | 349 |
| 527 | 20231120 | 095700 | 4856296500 | 160700 | 160700 | 160800 | 160600 | 215 |
| 528 | 20231120 | 095600 | 4821745000 | 160700 | 160300 | 160700 | 160100 | 320 |
| 529 | 20231120 | 095500 | 4770469500 | 160200 | 160600 | 160700 | 160200 | 606 |
| 530 | 20231120 | 095400 | 4673162100 | 160600 | 160800 | 160800 | 160600 | 101 |
| 531 | 20231120 | 095300 | 4656930000 | 160800 | 161300 | 161300 | 160700 | 691 |
| 532 | 20231120 | 095200 | 4545796900 | 161300 | 161300 | 161400 | 161000 | 1106 |
| 533 | 20231120 | 095100 | 4367439300 | 161300 | 161200 | 161300 | 161000 | 607 |
| 534 | 20231120 | 095000 | 4269592000 | 161200 | 161300 | 161300 | 161200 | 715 |
| 535 | 20231120 | 094900 | 4154295900 | 161300 | 161100 | 161300 | 161100 | 605 |
| 536 | 20231120 | 094800 | 4056742400 | 161200 | 161200 | 161200 | 161000 | 423 |
| 537 | 20231120 | 094700 | 3988558500 | 161200 | 161100 | 161300 | 160600 | 632 |
| 538 | 20231120 | 094600 | 3886925400 | 161300 | 161200 | 161300 | 161000 | 689 |
| 539 | 20231120 | 094500 | 3775860800 | 161100 | 161100 | 161100 | 160700 | 1030 |
| 540 | 20231120 | 094400 | 3609990400 | 161100 | 160700 | 161100 | 160700 | 560 |
| 541 | 20231120 | 094300 | 3519903600 | 160700 | 160500 | 160700 | 160500 | 446 |
| 542 | 20231120 | 094200 | 3448292700 | 160500 | 160200 | 160500 | 160100 | 190 |
| 543 | 20231120 | 094100 | 3417842600 | 160200 | 160600 | 160600 | 160200 | 56 |
| 544 | 20231120 | 094000 | 3408857700 | 160600 | 160700 | 160700 | 160200 | 749 |
| 545 | 20231120 | 093900 | 3288693000 | 160700 | 160800 | 160900 | 160600 | 155 |
| 546 | 20231120 | 093800 | 3263772300 | 160800 | 161100 | 161200 | 160600 | 443 |
| 547 | 20231120 | 093700 | 3192514200 | 161100 | 160400 | 161200 | 160400 | 866 |
| 548 | 20231120 | 093600 | 3053170200 | 160000 | 159500 | 161100 | 159500 | 156 |
| 549 | 20231120 | 093500 | 3028119300 | 160800 | 160900 | 161200 | 159100 | 2698 |
| 550 | 20231120 | 093400 | 2594091200 | 160900 | 160200 | 160900 | 160000 | 1353 |
| 551 | 20231120 | 093300 | 2377133200 | 160100 | 160000 | 160100 | 159900 | 571 |
| 552 | 20231120 | 093200 | 2285769800 | 160000 | 159900 | 160000 | 159900 | 320 |
| 553 | 20231120 | 093100 | 2234573800 | 159900 | 159800 | 160000 | 159800 | 455 |
| 554 | 20231120 | 093000 | 2161794200 | 159800 | 159900 | 159900 | 159700 | 241 |
| 555 | 20231120 | 092900 | 2123267800 | 159900 | 159900 | 159900 | 159800 | 469 |
| 556 | 20231120 | 092800 | 2048292800 | 159800 | 159400 | 159900 | 159400 | 351 |
| 557 | 20231120 | 092700 | 1992215200 | 159400 | 159300 | 159500 | 159300 | 255 |
| 558 | 20231120 | 092600 | 1951566300 | 159300 | 159200 | 159400 | 159200 | 259 |
| 559 | 20231120 | 092500 | 1910313600 | 159200 | 159200 | 159200 | 159200 | 175 |
| 560 | 20231120 | 092400 | 1882453600 | 159300 | 159200 | 159300 | 159200 | 65 |
| 561 | 20231120 | 092300 | 1872101500 | 159200 | 159400 | 159500 | 159200 | 244 |
| 562 | 20231120 | 092200 | 1833228900 | 159200 | 158900 | 159400 | 158900 | 150 |
| 563 | 20231120 | 092100 | 1809347400 | 158900 | 158800 | 159000 | 158800 | 196 |
| 564 | 20231120 | 092000 | 1778192300 | 158800 | 158900 | 158900 | 158600 | 324 |
| 565 | 20231120 | 091900 | 1726739700 | 158900 | 158900 | 158900 | 158800 | 154 |
| 566 | 20231120 | 091800 | 1702272600 | 158800 | 158800 | 159200 | 158700 | 149 |
| 567 | 20231120 | 091700 | 1678608400 | 158800 | 159000 | 159100 | 158700 | 282 |
| 568 | 20231120 | 091600 | 1633775900 | 159000 | 159700 | 159700 | 159000 | 526 |
| 569 | 20231120 | 091500 | 1549955100 | 159800 | 159700 | 160000 | 159700 | 617 |
| 570 | 20231120 | 091400 | 1451306700 | 159600 | 159600 | 160000 | 159600 | 916 |
| 571 | 20231120 | 091300 | 1304869100 | 159600 | 159300 | 159800 | 159300 | 220 |
| 572 | 20231120 | 091200 | 1269781500 | 159300 | 158700 | 159300 | 158600 | 830 |
| 573 | 20231120 | 091100 | 1137830300 | 158800 | 158800 | 158800 | 158600 | 235 |
| 574 | 20231120 | 091000 | 1100543000 | 158800 | 157800 | 158800 | 157500 | 485 |
| 575 | 20231120 | 090900 | 1024048800 | 157800 | 157900 | 157900 | 157700 | 441 |
| 576 | 20231120 | 090800 | 954445700 | 157800 | 157900 | 158300 | 157700 | 295 |
| 577 | 20231120 | 090700 | 907886800 | 158300 | 158800 | 158800 | 157900 | 792 |
| 578 | 20231120 | 090600 | 782494900 | 158700 | 159000 | 159000 | 158700 | 470 |
| 579 | 20231120 | 090500 | 707896100 | 158800 | 159100 | 159200 | 158700 | 1057 |
| 580 | 20231120 | 090400 | 539833700 | 159100 | 159100 | 159400 | 159000 | 351 |
| 581 | 20231120 | 090300 | 484001300 | 159100 | 159600 | 159900 | 159100 | 236 |
| 582 | 20231120 | 090200 | 446364700 | 159500 | 160100 | 160200 | 158300 | 690 |
| 583 | 20231120 | 090100 | 336315200 | 160200 | 158200 | 160300 | 158100 | 680 |
| 584 | 20231120 | 090000 | 228181100 | 158100 | 159000 | 159200 | 158100 | 1436 |