33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 192400 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 1262 |
| 3 | 20231120 | 192300 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 4 | 20231120 | 192200 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 5 | 20231120 | 192100 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 6 | 20231120 | 192000 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 7 | 20231120 | 191900 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 8 | 20231120 | 191800 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 9 | 20231120 | 191700 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 10 | 20231120 | 191600 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 11 | 20231120 | 191500 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 12 | 20231120 | 191400 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 13 | 20231120 | 191300 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 14 | 20231120 | 191200 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 15 | 20231120 | 191100 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 16 | 20231120 | 191000 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 17 | 20231120 | 190900 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 18 | 20231120 | 190800 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 19 | 20231120 | 190700 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 20 | 20231120 | 190600 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 21 | 20231120 | 190500 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 22 | 20231120 | 190400 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 23 | 20231120 | 190300 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 24 | 20231120 | 190200 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 25 | 20231120 | 190100 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 26 | 20231120 | 190000 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 27 | 20231120 | 185900 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 28 | 20231120 | 185800 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 29 | 20231120 | 185700 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 30 | 20231120 | 185600 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 31 | 20231120 | 185500 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 32 | 20231120 | 185400 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 1262 |
| 33 | 20231120 | 185300 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 34 | 20231120 | 185200 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 35 | 20231120 | 185100 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 36 | 20231120 | 185000 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 37 | 20231120 | 184900 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 38 | 20231120 | 184800 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 39 | 20231120 | 184700 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 40 | 20231120 | 184600 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 41 | 20231120 | 184500 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 42 | 20231120 | 184400 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 43 | 20231120 | 184300 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 44 | 20231120 | 184200 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 45 | 20231120 | 184100 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 46 | 20231120 | 184000 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 47 | 20231120 | 183900 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 48 | 20231120 | 183800 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 49 | 20231120 | 183700 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 50 | 20231120 | 183600 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 51 | 20231120 | 183500 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 52 | 20231120 | 183400 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 53 | 20231120 | 183300 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 54 | 20231120 | 183200 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 55 | 20231120 | 183100 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 56 | 20231120 | 183000 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 57 | 20231120 | 182900 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 58 | 20231120 | 182800 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 59 | 20231120 | 182700 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 60 | 20231120 | 182600 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 61 | 20231120 | 182500 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 62 | 20231120 | 182400 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 1262 |
| 63 | 20231120 | 182300 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 64 | 20231120 | 182200 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 65 | 20231120 | 182100 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 66 | 20231120 | 182000 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 67 | 20231120 | 181900 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 68 | 20231120 | 181800 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 69 | 20231120 | 181700 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 70 | 20231120 | 181600 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 71 | 20231120 | 181500 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 72 | 20231120 | 181400 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 73 | 20231120 | 181300 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 74 | 20231120 | 181200 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 75 | 20231120 | 181100 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 76 | 20231120 | 181000 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 77 | 20231120 | 180900 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 78 | 20231120 | 180800 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 79 | 20231120 | 180700 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 80 | 20231120 | 180600 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 81 | 20231120 | 180500 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 82 | 20231120 | 180400 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 83 | 20231120 | 180300 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 84 | 20231120 | 180200 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 85 | 20231120 | 180100 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 86 | 20231120 | 180000 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 87 | 20231120 | 175900 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 88 | 20231120 | 175800 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 89 | 20231120 | 175700 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 90 | 20231120 | 175600 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 91 | 20231120 | 175500 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 92 | 20231120 | 175400 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 1262 |
| 93 | 20231120 | 175300 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 94 | 20231120 | 175200 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 95 | 20231120 | 175100 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 96 | 20231120 | 175000 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 97 | 20231120 | 174900 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 98 | 20231120 | 174800 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 99 | 20231120 | 174700 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 100 | 20231120 | 174600 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 101 | 20231120 | 174500 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 102 | 20231120 | 174400 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 103 | 20231120 | 174300 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 104 | 20231120 | 174200 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 105 | 20231120 | 174100 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 106 | 20231120 | 174000 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 107 | 20231120 | 173900 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 108 | 20231120 | 173800 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 109 | 20231120 | 173700 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 110 | 20231120 | 173600 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 111 | 20231120 | 173500 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 112 | 20231120 | 173400 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 113 | 20231120 | 173300 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 114 | 20231120 | 173200 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 115 | 20231120 | 173100 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 116 | 20231120 | 173000 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 117 | 20231120 | 172900 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 118 | 20231120 | 172800 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 119 | 20231120 | 172700 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 120 | 20231120 | 172600 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 121 | 20231120 | 172500 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 122 | 20231120 | 172400 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 1262 |
| 123 | 20231120 | 172300 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 124 | 20231120 | 172200 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 125 | 20231120 | 172100 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 126 | 20231120 | 172000 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 127 | 20231120 | 171900 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 128 | 20231120 | 171800 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 129 | 20231120 | 171700 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 130 | 20231120 | 171600 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 131 | 20231120 | 171500 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 132 | 20231120 | 171400 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 133 | 20231120 | 171300 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 134 | 20231120 | 171200 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 135 | 20231120 | 171100 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 136 | 20231120 | 171000 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 137 | 20231120 | 170900 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 138 | 20231120 | 170800 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 139 | 20231120 | 170700 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 140 | 20231120 | 170600 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 141 | 20231120 | 170500 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 142 | 20231120 | 170400 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 143 | 20231120 | 170300 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 144 | 20231120 | 170200 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 145 | 20231120 | 170100 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 146 | 20231120 | 170000 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 147 | 20231120 | 165900 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 148 | 20231120 | 165800 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 149 | 20231120 | 165700 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 150 | 20231120 | 165600 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 151 | 20231120 | 165500 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 152 | 20231120 | 165400 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 1262 |
| 153 | 20231120 | 165300 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 154 | 20231120 | 165200 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 155 | 20231120 | 165100 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 156 | 20231120 | 165000 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 157 | 20231120 | 164900 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 158 | 20231120 | 164800 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 159 | 20231120 | 164700 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 160 | 20231120 | 164600 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 161 | 20231120 | 164500 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 162 | 20231120 | 164400 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 163 | 20231120 | 164300 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 164 | 20231120 | 164200 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 165 | 20231120 | 164100 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 166 | 20231120 | 164000 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 167 | 20231120 | 163900 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 168 | 20231120 | 163800 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 169 | 20231120 | 163700 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 170 | 20231120 | 163600 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 171 | 20231120 | 163500 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 172 | 20231120 | 163400 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 173 | 20231120 | 163300 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 174 | 20231120 | 163200 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 175 | 20231120 | 163100 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 176 | 20231120 | 163000 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 177 | 20231120 | 162900 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 178 | 20231120 | 162800 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 179 | 20231120 | 162700 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 180 | 20231120 | 162600 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 181 | 20231120 | 162500 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 182 | 20231120 | 162400 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 1262 |
| 183 | 20231120 | 162300 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 184 | 20231120 | 162200 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 185 | 20231120 | 162100 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 186 | 20231120 | 162000 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 187 | 20231120 | 161900 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 188 | 20231120 | 161800 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 189 | 20231120 | 161700 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 190 | 20231120 | 161600 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 191 | 20231120 | 161500 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 192 | 20231120 | 161400 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 193 | 20231120 | 161300 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 194 | 20231120 | 161200 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 195 | 20231120 | 161100 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 196 | 20231120 | 161000 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 197 | 20231120 | 160900 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 198 | 20231120 | 160800 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 199 | 20231120 | 160700 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 200 | 20231120 | 160600 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 201 | 20231120 | 160500 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 202 | 20231120 | 160400 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 203 | 20231120 | 160300 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 204 | 20231120 | 160200 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 205 | 20231120 | 160100 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 206 | 20231120 | 160000 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 207 | 20231120 | 155900 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 208 | 20231120 | 155800 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 209 | 20231120 | 155700 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 210 | 20231120 | 155600 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 211 | 20231120 | 155500 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 212 | 20231120 | 155400 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 1262 |
| 213 | 20231120 | 155300 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 214 | 20231120 | 155200 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 215 | 20231120 | 155100 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 216 | 20231120 | 155000 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 217 | 20231120 | 154900 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 218 | 20231120 | 154800 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 219 | 20231120 | 154700 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 220 | 20231120 | 154600 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 221 | 20231120 | 154500 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 222 | 20231120 | 154400 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 223 | 20231120 | 154300 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 224 | 20231120 | 154200 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 225 | 20231120 | 154100 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 226 | 20231120 | 154000 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 227 | 20231120 | 153900 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 228 | 20231120 | 153800 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 229 | 20231120 | 153700 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 230 | 20231120 | 153600 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 231 | 20231120 | 153500 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 232 | 20231120 | 153400 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 233 | 20231120 | 153300 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 234 | 20231120 | 153200 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 235 | 20231120 | 153100 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 236 | 20231120 | 153000 | 6692891900 | 51500 | 51500 | 51500 | 51500 | 1262 |
| 237 | 20231120 | 152900 | 6627898900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 238 | 20231120 | 152800 | 6627898900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 239 | 20231120 | 152700 | 6627898900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 240 | 20231120 | 152600 | 6627898900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 241 | 20231120 | 152500 | 6627898900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 242 | 20231120 | 152400 | 6627898900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 243 | 20231120 | 152300 | 6627898900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 244 | 20231120 | 152200 | 6627898900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 245 | 20231120 | 152100 | 6627898900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 246 | 20231120 | 152000 | 6627898900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 247 | 20231120 | 151900 | 6627898900 | 51500 | 51500 | 51500 | 51400 | 332 |
| 248 | 20231120 | 151800 | 6610801400 | 51500 | 51400 | 51600 | 51400 | 304 |
| 249 | 20231120 | 151700 | 6595146300 | 51500 | 51500 | 51500 | 51400 | 204 |
| 250 | 20231120 | 151600 | 6584647600 | 51400 | 51400 | 51500 | 51400 | 741 |
| 251 | 20231120 | 151500 | 6546550900 | 51500 | 51500 | 51500 | 51500 | 231 |
| 252 | 20231120 | 151400 | 6534654400 | 51500 | 51400 | 51500 | 51400 | 134 |
| 253 | 20231120 | 151300 | 6527759300 | 51400 | 51500 | 51500 | 51400 | 119 |
| 254 | 20231120 | 151200 | 6521640900 | 51500 | 51600 | 51600 | 51400 | 176 |
| 255 | 20231120 | 151100 | 6512577800 | 51600 | 51600 | 51600 | 51500 | 829 |
| 256 | 20231120 | 151000 | 6469880100 | 51600 | 51600 | 51600 | 51500 | 232 |
| 257 | 20231120 | 150900 | 6457912200 | 51500 | 51600 | 51600 | 51500 | 31 |
| 258 | 20231120 | 150800 | 6456313200 | 51500 | 51500 | 51600 | 51500 | 21 |
| 259 | 20231120 | 150700 | 6455231500 | 51600 | 51500 | 51600 | 51400 | 500 |
| 260 | 20231120 | 150600 | 6429480600 | 51500 | 51400 | 51500 | 51400 | 78 |
| 261 | 20231120 | 150500 | 6425469900 | 51400 | 51500 | 51500 | 51400 | 51 |
| 262 | 20231120 | 150400 | 6422844100 | 51400 | 51400 | 51500 | 51400 | 37 |
| 263 | 20231120 | 150300 | 6420939500 | 51500 | 51500 | 51500 | 51400 | 222 |
| 264 | 20231120 | 150200 | 6409526300 | 51400 | 51600 | 51600 | 51300 | 888 |
| 265 | 20231120 | 150100 | 6363795800 | 51500 | 51500 | 51600 | 51500 | 90 |
| 266 | 20231120 | 150000 | 6359160200 | 51500 | 51600 | 51600 | 51500 | 261 |
| 267 | 20231120 | 145900 | 6345712700 | 51600 | 51600 | 51600 | 51500 | 350 |
| 268 | 20231120 | 145800 | 6327653300 | 51600 | 51600 | 51600 | 51500 | 83 |
| 269 | 20231120 | 145700 | 6323370800 | 51600 | 51500 | 51600 | 51500 | 60 |
| 270 | 20231120 | 145600 | 6320277900 | 51500 | 51500 | 51600 | 51500 | 110 |
| 271 | 20231120 | 145500 | 6314609400 | 51500 | 51400 | 51500 | 51400 | 225 |
| 272 | 20231120 | 145400 | 6303042200 | 51500 | 51500 | 51500 | 51400 | 11 |
| 273 | 20231120 | 145300 | 6302475800 | 51500 | 51400 | 51500 | 51400 | 66 |
| 274 | 20231120 | 145200 | 6299076900 | 51300 | 51500 | 51500 | 51300 | 221 |
| 275 | 20231120 | 145100 | 6287715900 | 51500 | 51500 | 51500 | 51400 | 628 |
| 276 | 20231120 | 145000 | 6255433500 | 51400 | 51500 | 51500 | 51400 | 418 |
| 277 | 20231120 | 144900 | 6233948200 | 51500 | 51500 | 51500 | 51400 | 39 |
| 278 | 20231120 | 144800 | 6231939800 | 51500 | 51500 | 51500 | 51400 | 622 |
| 279 | 20231120 | 144700 | 6199919900 | 51600 | 51600 | 51600 | 51500 | 100 |
| 280 | 20231120 | 144600 | 6194767700 | 51600 | 51600 | 51600 | 51500 | 31 |
| 281 | 20231120 | 144500 | 6193168200 | 51600 | 51600 | 51600 | 51500 | 304 |
| 282 | 20231120 | 144400 | 6177492000 | 51500 | 51700 | 51700 | 51500 | 398 |
| 283 | 20231120 | 144300 | 6156949400 | 51700 | 51700 | 51700 | 51600 | 9 |
| 284 | 20231120 | 144200 | 6156484400 | 51700 | 51700 | 51800 | 51600 | 57 |
| 285 | 20231120 | 144100 | 6153537300 | 51700 | 51700 | 51700 | 51600 | 79 |
| 286 | 20231120 | 144000 | 6149458200 | 51600 | 51600 | 51700 | 51500 | 164 |
| 287 | 20231120 | 143900 | 6140994900 | 51600 | 51600 | 51600 | 51500 | 47 |
| 288 | 20231120 | 143800 | 6138570900 | 51500 | 51600 | 51600 | 51500 | 3 |
| 289 | 20231120 | 143700 | 6138416300 | 51600 | 51600 | 51600 | 51500 | 36 |
| 290 | 20231120 | 143600 | 6136558800 | 51600 | 51600 | 51600 | 51500 | 10 |
| 291 | 20231120 | 143500 | 6136043200 | 51500 | 51500 | 51600 | 51500 | 10 |
| 292 | 20231120 | 143400 | 6135527800 | 51500 | 51600 | 51600 | 51500 | 72 |
| 293 | 20231120 | 143300 | 6131814200 | 51600 | 51600 | 51700 | 51400 | 623 |
| 294 | 20231120 | 143200 | 6099719000 | 51600 | 51700 | 51700 | 51600 | 8 |
| 295 | 20231120 | 143100 | 6099305600 | 51700 | 51700 | 51700 | 51600 | 121 |
| 296 | 20231120 | 143000 | 6093050100 | 51700 | 51700 | 51700 | 51600 | 163 |
| 297 | 20231120 | 142900 | 6084629100 | 51700 | 51700 | 51800 | 51700 | 1006 |
| 298 | 20231120 | 142800 | 6032618800 | 51800 | 51700 | 51800 | 51600 | 242 |
| 299 | 20231120 | 142700 | 6020089100 | 51700 | 51500 | 51700 | 51500 | 523 |
| 300 | 20231120 | 142600 | 5993097300 | 51500 | 51600 | 51600 | 51500 | 409 |
| 301 | 20231120 | 142500 | 5971993000 | 51600 | 51500 | 51600 | 51500 | 48 |
| 302 | 20231120 | 142400 | 5969517800 | 51500 | 51500 | 51600 | 51500 | 23 |
| 303 | 20231120 | 142300 | 5968332800 | 51600 | 51600 | 51600 | 51500 | 62 |
| 304 | 20231120 | 142200 | 5965133800 | 51600 | 51600 | 51600 | 51500 | 325 |
| 305 | 20231120 | 142100 | 5948383900 | 51600 | 51700 | 51700 | 51600 | 285 |
| 306 | 20231120 | 142000 | 5933674800 | 51700 | 51800 | 51800 | 51600 | 57 |
| 307 | 20231120 | 141900 | 5930731100 | 51600 | 51700 | 51800 | 51600 | 777 |
| 308 | 20231120 | 141800 | 5890613700 | 51700 | 51800 | 51800 | 51700 | 262 |
| 309 | 20231120 | 141700 | 5877062700 | 51700 | 51700 | 51800 | 51700 | 205 |
| 310 | 20231120 | 141600 | 5866462400 | 51800 | 51800 | 51800 | 51700 | 34 |
| 311 | 20231120 | 141500 | 5864701300 | 51800 | 51700 | 51800 | 51700 | 209 |
| 312 | 20231120 | 141400 | 5853875200 | 51700 | 51700 | 51800 | 51700 | 10 |
| 313 | 20231120 | 141300 | 5853357600 | 51800 | 51700 | 51800 | 51700 | 212 |
| 314 | 20231120 | 141200 | 5842395400 | 51700 | 51800 | 51800 | 51700 | 1449 |
| 315 | 20231120 | 141100 | 5767468500 | 51800 | 51800 | 51800 | 51700 | 413 |
| 316 | 20231120 | 141000 | 5746075200 | 51800 | 52000 | 52000 | 51800 | 125 |
| 317 | 20231120 | 140900 | 5739597400 | 51800 | 51900 | 52000 | 51800 | 758 |
| 318 | 20231120 | 140800 | 5700252300 | 51900 | 51900 | 52000 | 51800 | 544 |
| 319 | 20231120 | 140700 | 5672021400 | 51800 | 51800 | 51900 | 51800 | 388 |
| 320 | 20231120 | 140600 | 5651922500 | 51800 | 51700 | 51800 | 51600 | 683 |
| 321 | 20231120 | 140500 | 5616596600 | 51700 | 51600 | 51700 | 51600 | 89 |
| 322 | 20231120 | 140400 | 5612001500 | 51700 | 51600 | 51700 | 51500 | 1013 |
| 323 | 20231120 | 140300 | 5559759800 | 51600 | 51500 | 51700 | 51500 | 535 |
| 324 | 20231120 | 140200 | 5532152100 | 51500 | 51600 | 51600 | 51500 | 106 |
| 325 | 20231120 | 140100 | 5526684300 | 51600 | 51600 | 51600 | 51600 | 37 |
| 326 | 20231120 | 140000 | 5524775100 | 51600 | 51500 | 51600 | 51500 | 593 |
| 327 | 20231120 | 135900 | 5494221600 | 51400 | 51400 | 51500 | 51300 | 402 |
| 328 | 20231120 | 135800 | 5473567800 | 51400 | 51400 | 51400 | 51300 | 81 |
| 329 | 20231120 | 135700 | 5469404500 | 51400 | 51400 | 51400 | 51400 | 40 |
| 330 | 20231120 | 135600 | 5467348500 | 51300 | 51400 | 51400 | 51300 | 119 |
| 331 | 20231120 | 135500 | 5461237900 | 51400 | 51400 | 51400 | 51300 | 145 |
| 332 | 20231120 | 135400 | 5453785000 | 51400 | 51400 | 51400 | 51400 | 1 |
| 333 | 20231120 | 135300 | 5453733600 | 51400 | 51400 | 51400 | 51300 | 52 |
| 334 | 20231120 | 135200 | 5451061300 | 51400 | 51400 | 51400 | 51400 | 7 |
| 335 | 20231120 | 135100 | 5450701500 | 51300 | 51300 | 51400 | 51300 | 7 |
| 336 | 20231120 | 135000 | 5450341900 | 51500 | 51500 | 51500 | 51300 | 777 |
| 337 | 20231120 | 134900 | 5410408600 | 51500 | 51500 | 51500 | 51500 | 41 |
| 338 | 20231120 | 134800 | 5408297100 | 51400 | 51500 | 51500 | 51400 | 40 |
| 339 | 20231120 | 134700 | 5406237200 | 51400 | 51400 | 51500 | 51400 | 95 |
| 340 | 20231120 | 134600 | 5401351500 | 51500 | 51500 | 51500 | 51400 | 67 |
| 341 | 20231120 | 134500 | 5397902300 | 51500 | 51500 | 51500 | 51400 | 13 |
| 342 | 20231120 | 134400 | 5397232900 | 51400 | 51400 | 51500 | 51400 | 64 |
| 343 | 20231120 | 134300 | 5393937500 | 51400 | 51500 | 51500 | 51400 | 47 |
| 344 | 20231120 | 134200 | 5391519800 | 51400 | 51500 | 51500 | 51400 | 101 |
| 345 | 20231120 | 134100 | 5386319500 | 51500 | 51500 | 51500 | 51500 | 5 |
| 346 | 20231120 | 134000 | 5386062000 | 51500 | 51500 | 51500 | 51400 | 21 |
| 347 | 20231120 | 133900 | 5384981600 | 51400 | 51500 | 51500 | 51400 | 134 |
| 348 | 20231120 | 133800 | 5378090600 | 51500 | 51500 | 51500 | 51400 | 5 |
| 349 | 20231120 | 133700 | 5377833200 | 51500 | 51500 | 51500 | 51400 | 65 |
| 350 | 20231120 | 133600 | 5374487100 | 51500 | 51400 | 51500 | 51400 | 22 |
| 351 | 20231120 | 133500 | 5373354400 | 51200 | 51400 | 51500 | 51200 | 810 |
| 352 | 20231120 | 133400 | 5331796000 | 51400 | 51500 | 51500 | 51400 | 129 |
| 353 | 20231120 | 133300 | 5325156800 | 51500 | 51400 | 51500 | 51400 | 63 |
| 354 | 20231120 | 133200 | 5321912600 | 51400 | 51500 | 51600 | 51400 | 1365 |
| 355 | 20231120 | 133100 | 5251615100 | 51500 | 51500 | 51500 | 51500 | 1 |
| 356 | 20231120 | 133000 | 5251563600 | 51500 | 51400 | 51500 | 51400 | 227 |
| 357 | 20231120 | 132900 | 5239879700 | 51400 | 51400 | 51400 | 51400 | 203 |
| 358 | 20231120 | 132800 | 5229445500 | 51400 | 51400 | 51400 | 51300 | 100 |
| 359 | 20231120 | 132700 | 5224306800 | 51400 | 51400 | 51400 | 51300 | 95 |
| 360 | 20231120 | 132600 | 5219427800 | 51400 | 51400 | 51400 | 51400 | 117 |
| 361 | 20231120 | 132500 | 5213414000 | 51300 | 51300 | 51400 | 51300 | 213 |
| 362 | 20231120 | 132400 | 5202485400 | 51400 | 51300 | 51400 | 51300 | 16 |
| 363 | 20231120 | 132300 | 5201663600 | 51300 | 51200 | 51400 | 51200 | 33 |
| 364 | 20231120 | 132200 | 5199970500 | 51300 | 51200 | 51300 | 51200 | 378 |
| 365 | 20231120 | 132100 | 5180611400 | 51400 | 51500 | 51500 | 51200 | 657 |
| 366 | 20231120 | 132000 | 5146901100 | 51500 | 51400 | 51500 | 51400 | 96 |
| 367 | 20231120 | 131900 | 5141965900 | 51400 | 51400 | 51400 | 51300 | 118 |
| 368 | 20231120 | 131800 | 5135906700 | 51400 | 51400 | 51400 | 51400 | 27 |
| 369 | 20231120 | 131700 | 5134518900 | 51400 | 51400 | 51400 | 51300 | 41 |
| 370 | 20231120 | 131600 | 5132413700 | 51400 | 51400 | 51400 | 51300 | 75 |
| 371 | 20231120 | 131500 | 5128558800 | 51400 | 51400 | 51400 | 51400 | 15 |
| 372 | 20231120 | 131400 | 5127787800 | 51400 | 51400 | 51400 | 51400 | 34 |
| 373 | 20231120 | 131300 | 5126040200 | 51400 | 51400 | 51400 | 51400 | 27 |
| 374 | 20231120 | 131200 | 5124652400 | 51400 | 51300 | 51400 | 51300 | 112 |
| 375 | 20231120 | 131100 | 5118905600 | 51200 | 51300 | 51300 | 51200 | 98 |
| 376 | 20231120 | 131000 | 5113878300 | 51200 | 51300 | 51300 | 51200 | 5 |
| 377 | 20231120 | 130900 | 5113621900 | 51300 | 51300 | 51300 | 51300 | 114 |
| 378 | 20231120 | 130800 | 5107773700 | 51300 | 51300 | 51300 | 51200 | 19 |
| 379 | 20231120 | 130700 | 5106799400 | 51300 | 51200 | 51300 | 51100 | 658 |
| 380 | 20231120 | 130600 | 5073166100 | 51300 | 51300 | 51300 | 51200 | 52 |
| 381 | 20231120 | 130500 | 5070501600 | 51300 | 51200 | 51300 | 51200 | 29 |
| 382 | 20231120 | 130400 | 5069014000 | 51100 | 51200 | 51200 | 51100 | 900 |
| 383 | 20231120 | 130300 | 5023009400 | 51300 | 51300 | 51300 | 51300 | 28 |
| 384 | 20231120 | 130200 | 5021573000 | 51300 | 51300 | 51300 | 51300 | 21 |
| 385 | 20231120 | 130100 | 5020495700 | 51200 | 51200 | 51300 | 51200 | 67 |
| 386 | 20231120 | 130000 | 5017063700 | 51200 | 51300 | 51300 | 51200 | 161 |
| 387 | 20231120 | 125900 | 5008814400 | 51200 | 51200 | 51200 | 51200 | 265 |
| 388 | 20231120 | 125800 | 4995246400 | 51200 | 51200 | 51200 | 51100 | 199 |
| 389 | 20231120 | 125700 | 4985057700 | 51200 | 51200 | 51200 | 51200 | 15 |
| 390 | 20231120 | 125600 | 4984289700 | 51100 | 51200 | 51200 | 51100 | 70 |
| 391 | 20231120 | 125500 | 4980706300 | 51200 | 51200 | 51400 | 51100 | 120 |
| 392 | 20231120 | 125400 | 4974563100 | 51200 | 51400 | 51400 | 51200 | 81 |
| 393 | 20231120 | 125300 | 4970409300 | 51400 | 51400 | 51400 | 51300 | 32 |
| 394 | 20231120 | 125200 | 4968765500 | 51400 | 51400 | 51400 | 51100 | 612 |
| 395 | 20231120 | 125100 | 4937414000 | 51400 | 51400 | 51400 | 51300 | 161 |
| 396 | 20231120 | 125000 | 4929138700 | 51400 | 51400 | 51400 | 51400 | 64 |
| 397 | 20231120 | 124900 | 4925849100 | 51400 | 51400 | 51400 | 51200 | 37 |
| 398 | 20231120 | 124800 | 4923948600 | 51300 | 51300 | 51400 | 51300 | 13 |
| 399 | 20231120 | 124700 | 4923281400 | 51300 | 51300 | 51300 | 51300 | 505 |
| 400 | 20231120 | 124600 | 4897374900 | 51300 | 51200 | 51300 | 51200 | 251 |
| 401 | 20231120 | 124500 | 4884521100 | 51300 | 51300 | 51300 | 51300 | 4 |
| 402 | 20231120 | 124400 | 4884315900 | 51200 | 51200 | 51300 | 51200 | 103 |
| 403 | 20231120 | 124300 | 4879041800 | 51200 | 51200 | 51200 | 51200 | 64 |
| 404 | 20231120 | 124200 | 4875765000 | 51100 | 51200 | 51200 | 51100 | 69 |
| 405 | 20231120 | 124100 | 4872234300 | 51200 | 51200 | 51200 | 51200 | 62 |
| 406 | 20231120 | 124000 | 4869059900 | 51200 | 51300 | 51300 | 51200 | 21 |
| 407 | 20231120 | 123900 | 4867983000 | 51300 | 51200 | 51300 | 51100 | 191 |
| 408 | 20231120 | 123800 | 4858221200 | 51200 | 51300 | 51300 | 51100 | 626 |
| 409 | 20231120 | 123700 | 4826177800 | 51300 | 51300 | 51300 | 51300 | 48 |
| 410 | 20231120 | 123600 | 4823715400 | 51300 | 51400 | 51400 | 51300 | 89 |
| 411 | 20231120 | 123500 | 4819149600 | 51400 | 51400 | 51400 | 51400 | 80 |
| 412 | 20231120 | 123400 | 4815037600 | 51400 | 51400 | 51400 | 51300 | 141 |
| 413 | 20231120 | 123300 | 4807800400 | 51400 | 51400 | 51400 | 51400 | 27 |
| 414 | 20231120 | 123200 | 4806412600 | 51400 | 51400 | 51400 | 51400 | 14 |
| 415 | 20231120 | 123100 | 4805693000 | 51400 | 51300 | 51400 | 51300 | 111 |
| 416 | 20231120 | 123000 | 4799988600 | 51400 | 51400 | 51400 | 51300 | 56 |
| 417 | 20231120 | 122900 | 4797111600 | 51300 | 51400 | 51400 | 51300 | 234 |
| 418 | 20231120 | 122800 | 4785086100 | 51400 | 51300 | 51400 | 51300 | 74 |
| 419 | 20231120 | 122700 | 4781289800 | 51300 | 51300 | 51300 | 51300 | 6 |
| 420 | 20231120 | 122600 | 4780982000 | 51300 | 51200 | 51300 | 51200 | 9 |
| 421 | 20231120 | 122500 | 4780520600 | 51300 | 51300 | 51300 | 51200 | 36 |
| 422 | 20231120 | 122400 | 4778674400 | 51300 | 51300 | 51300 | 51300 | 34 |
| 423 | 20231120 | 122300 | 4776930200 | 51300 | 51300 | 51300 | 51100 | 633 |
| 424 | 20231120 | 122200 | 4744527700 | 51200 | 51400 | 51400 | 51200 | 142 |
| 425 | 20231120 | 122100 | 4737247700 | 51300 | 51400 | 51400 | 51300 | 687 |
| 426 | 20231120 | 122000 | 4702001400 | 51400 | 51400 | 51400 | 51400 | 78 |
| 427 | 20231120 | 121900 | 4697992200 | 51400 | 51400 | 51400 | 51400 | 100 |
| 428 | 20231120 | 121800 | 4692852200 | 51400 | 51300 | 51400 | 51300 | 371 |
| 429 | 20231120 | 121700 | 4673817900 | 51300 | 51400 | 51400 | 51300 | 268 |
| 430 | 20231120 | 121600 | 4660069100 | 51300 | 51400 | 51400 | 51300 | 118 |
| 431 | 20231120 | 121500 | 4654004200 | 51400 | 51500 | 51500 | 51400 | 424 |
| 432 | 20231120 | 121400 | 4632208700 | 51500 | 51500 | 51500 | 51500 | 79 |
| 433 | 20231120 | 121300 | 4628140200 | 51400 | 51500 | 51500 | 51400 | 5 |
| 434 | 20231120 | 121200 | 4627882900 | 51500 | 51500 | 51500 | 51500 | 28 |
| 435 | 20231120 | 121100 | 4626440900 | 51500 | 51500 | 51500 | 51500 | 24 |
| 436 | 20231120 | 121000 | 4625204900 | 51500 | 51500 | 51500 | 51500 | 11 |
| 437 | 20231120 | 120900 | 4624638400 | 51500 | 51600 | 51600 | 51300 | 660 |
| 438 | 20231120 | 120800 | 4590699100 | 51700 | 51700 | 51700 | 51700 | 21 |
| 439 | 20231120 | 120700 | 4589613400 | 51600 | 51600 | 51600 | 51600 | 228 |
| 440 | 20231120 | 120600 | 4577848600 | 51600 | 51600 | 51600 | 51600 | 114 |
| 441 | 20231120 | 120500 | 4571966200 | 51600 | 51500 | 51600 | 51500 | 99 |
| 442 | 20231120 | 120400 | 4566867400 | 51500 | 51400 | 51500 | 51400 | 110 |
| 443 | 20231120 | 120300 | 4561212400 | 51400 | 51500 | 51500 | 51400 | 312 |
| 444 | 20231120 | 120200 | 4545174400 | 51500 | 51500 | 51500 | 51500 | 28 |
| 445 | 20231120 | 120100 | 4543732400 | 51500 | 51600 | 51600 | 51400 | 196 |
| 446 | 20231120 | 120000 | 4533647400 | 51600 | 51500 | 51600 | 51500 | 39 |
| 447 | 20231120 | 115900 | 4531636100 | 51500 | 51500 | 51500 | 51500 | 29 |
| 448 | 20231120 | 115800 | 4530142600 | 51500 | 51500 | 51500 | 51500 | 58 |
| 449 | 20231120 | 115700 | 4527155600 | 51500 | 51500 | 51500 | 51500 | 50 |
| 450 | 20231120 | 115600 | 4524580600 | 51500 | 51500 | 51500 | 51500 | 30 |
| 451 | 20231120 | 115500 | 4523035600 | 51500 | 51400 | 51500 | 51400 | 64 |
| 452 | 20231120 | 115400 | 4519745700 | 51400 | 51600 | 51600 | 51400 | 802 |
| 453 | 20231120 | 115300 | 4478454300 | 51600 | 51600 | 51600 | 51600 | 83 |
| 454 | 20231120 | 115200 | 4474171500 | 51500 | 51600 | 51600 | 51500 | 149 |
| 455 | 20231120 | 115100 | 4466487100 | 51600 | 51600 | 51600 | 51500 | 13 |
| 456 | 20231120 | 115000 | 4465816600 | 51600 | 51600 | 51600 | 51600 | 32 |
| 457 | 20231120 | 114900 | 4464165400 | 51600 | 51600 | 51600 | 51600 | 28 |
| 458 | 20231120 | 114800 | 4462720600 | 51600 | 51600 | 51600 | 51600 | 70 |
| 459 | 20231120 | 114700 | 4459108600 | 51600 | 51600 | 51600 | 51600 | 43 |
| 460 | 20231120 | 114600 | 4456889800 | 51600 | 51500 | 51600 | 51500 | 63 |
| 461 | 20231120 | 114500 | 4453639500 | 51500 | 51600 | 51600 | 51500 | 73 |
| 462 | 20231120 | 114400 | 4449878000 | 51600 | 51600 | 51600 | 51600 | 32 |
| 463 | 20231120 | 114300 | 4448226800 | 51500 | 51600 | 51600 | 51500 | 32 |
| 464 | 20231120 | 114200 | 4446576800 | 51500 | 51600 | 51600 | 51500 | 109 |
| 465 | 20231120 | 114100 | 4440954900 | 51600 | 51600 | 51600 | 51600 | 314 |
| 466 | 20231120 | 114000 | 4424752500 | 51500 | 51500 | 51600 | 51400 | 1041 |
| 467 | 20231120 | 113900 | 4371187300 | 51500 | 51500 | 51600 | 51500 | 55 |
| 468 | 20231120 | 113800 | 4368354500 | 51500 | 51500 | 51500 | 51500 | 426 |
| 469 | 20231120 | 113700 | 4346415500 | 51500 | 51500 | 51600 | 51400 | 383 |
| 470 | 20231120 | 113600 | 4326690700 | 51500 | 51500 | 51500 | 51500 | 72 |
| 471 | 20231120 | 113500 | 4322982700 | 51500 | 51300 | 51500 | 51300 | 59 |
| 472 | 20231120 | 113400 | 4319953100 | 51300 | 51500 | 51500 | 51300 | 177 |
| 473 | 20231120 | 113300 | 4310869100 | 51500 | 51400 | 51500 | 51400 | 179 |
| 474 | 20231120 | 113200 | 4301667300 | 51400 | 51300 | 51400 | 51300 | 209 |
| 475 | 20231120 | 113100 | 4290944800 | 51300 | 51300 | 51300 | 51300 | 42 |
| 476 | 20231120 | 113000 | 4288790200 | 51300 | 51300 | 51300 | 51300 | 10 |
| 477 | 20231120 | 112900 | 4288277200 | 51200 | 51300 | 51300 | 51200 | 123 |
| 478 | 20231120 | 112800 | 4281978300 | 51300 | 51100 | 51300 | 51100 | 448 |
| 479 | 20231120 | 112700 | 4259023000 | 51200 | 51200 | 51200 | 51200 | 10 |
| 480 | 20231120 | 112600 | 4258511000 | 51100 | 51100 | 51100 | 51000 | 627 |
| 481 | 20231120 | 112500 | 4226488200 | 51100 | 51100 | 51100 | 51100 | 40 |
| 482 | 20231120 | 112400 | 4224444200 | 51100 | 51100 | 51100 | 51100 | 85 |
| 483 | 20231120 | 112300 | 4220100700 | 51100 | 51200 | 51200 | 51100 | 72 |
| 484 | 20231120 | 112200 | 4216421400 | 51200 | 51200 | 51200 | 51100 | 58 |
| 485 | 20231120 | 112100 | 4213452200 | 51200 | 51200 | 51200 | 51200 | 2 |
| 486 | 20231120 | 112000 | 4213349800 | 51200 | 51200 | 51200 | 51100 | 75 |
| 487 | 20231120 | 111900 | 4209513800 | 51200 | 51200 | 51200 | 51100 | 113 |
| 488 | 20231120 | 111800 | 4203728400 | 51100 | 51200 | 51200 | 51100 | 451 |
| 489 | 20231120 | 111700 | 4180637600 | 51200 | 51400 | 51400 | 51200 | 417 |
| 490 | 20231120 | 111600 | 4159248600 | 51400 | 51400 | 51400 | 51400 | 3 |
| 491 | 20231120 | 111500 | 4159094400 | 51400 | 51400 | 51400 | 51400 | 12 |
| 492 | 20231120 | 111400 | 4158477600 | 51400 | 51400 | 51400 | 51400 | 52 |
| 493 | 20231120 | 111300 | 4155804800 | 51400 | 51300 | 51400 | 51300 | 115 |
| 494 | 20231120 | 111200 | 4149898800 | 51300 | 51300 | 51300 | 51300 | 31 |
| 495 | 20231120 | 111100 | 4148308500 | 51300 | 51400 | 51400 | 51300 | 735 |
| 496 | 20231120 | 111000 | 4110586900 | 51400 | 51400 | 51400 | 51400 | 48 |
| 497 | 20231120 | 110900 | 4108119700 | 51300 | 51300 | 51300 | 51300 | 22 |
| 498 | 20231120 | 110800 | 4106991100 | 51300 | 51200 | 51300 | 51200 | 176 |
| 499 | 20231120 | 110700 | 4097972300 | 51200 | 51200 | 51200 | 51200 | 58 |
| 500 | 20231120 | 110600 | 4095002700 | 51200 | 51200 | 51300 | 51200 | 148 |
| 501 | 20231120 | 110500 | 4087422000 | 51300 | 51200 | 51300 | 51200 | 33 |
| 502 | 20231120 | 110400 | 4085729200 | 51300 | 51400 | 51400 | 51300 | 356 |
| 503 | 20231120 | 110300 | 4067466200 | 51300 | 51300 | 51300 | 51300 | 48 |
| 504 | 20231120 | 110200 | 4065003800 | 51400 | 51400 | 51400 | 51400 | 39 |
| 505 | 20231120 | 110100 | 4062999200 | 51400 | 51500 | 51500 | 51400 | 345 |
| 506 | 20231120 | 110000 | 4045242500 | 51500 | 51500 | 51600 | 51500 | 121 |
| 507 | 20231120 | 105900 | 4039010900 | 51300 | 51400 | 51500 | 51300 | 560 |
| 508 | 20231120 | 105800 | 4010227300 | 51300 | 51300 | 51300 | 51300 | 54 |
| 509 | 20231120 | 105700 | 4007457100 | 51200 | 51400 | 51500 | 51200 | 1448 |
| 510 | 20231120 | 105600 | 3933077400 | 51400 | 51400 | 51400 | 51400 | 381 |
| 511 | 20231120 | 105500 | 3913494000 | 51300 | 51200 | 51300 | 51200 | 109 |
| 512 | 20231120 | 105400 | 3907902900 | 51200 | 51200 | 51200 | 51200 | 126 |
| 513 | 20231120 | 105300 | 3901451700 | 51200 | 51300 | 51300 | 51100 | 312 |
| 514 | 20231120 | 105200 | 3885483800 | 51200 | 51200 | 51200 | 51200 | 131 |
| 515 | 20231120 | 105100 | 3878776600 | 51100 | 51200 | 51200 | 51100 | 102 |
| 516 | 20231120 | 105000 | 3873563200 | 51200 | 51200 | 51200 | 51100 | 924 |
| 517 | 20231120 | 104900 | 3826338800 | 51200 | 51100 | 51200 | 51100 | 229 |
| 518 | 20231120 | 104800 | 3814616000 | 51100 | 51000 | 51100 | 51000 | 29 |
| 519 | 20231120 | 104700 | 3813135200 | 51000 | 51000 | 51000 | 51000 | 43 |
| 520 | 20231120 | 104600 | 3810942200 | 51000 | 51100 | 51100 | 51000 | 331 |
| 521 | 20231120 | 104500 | 3794058100 | 51100 | 51000 | 51100 | 51000 | 144 |
| 522 | 20231120 | 104400 | 3786703800 | 51000 | 51000 | 51100 | 51000 | 116 |
| 523 | 20231120 | 104300 | 3780787400 | 50900 | 51000 | 51000 | 50900 | 124 |
| 524 | 20231120 | 104200 | 3774463500 | 51000 | 51100 | 51100 | 51000 | 970 |
| 525 | 20231120 | 104100 | 3724977800 | 51200 | 51200 | 51200 | 51100 | 108 |
| 526 | 20231120 | 104000 | 3719458200 | 51200 | 51200 | 51200 | 51100 | 48 |
| 527 | 20231120 | 103900 | 3717003300 | 51100 | 51200 | 51200 | 51000 | 665 |
| 528 | 20231120 | 103800 | 3683031200 | 51200 | 51300 | 51300 | 51200 | 601 |
| 529 | 20231120 | 103700 | 3652223100 | 51400 | 51300 | 51400 | 51300 | 259 |
| 530 | 20231120 | 103600 | 3638934800 | 51200 | 51200 | 51200 | 51200 | 185 |
| 531 | 20231120 | 103500 | 3629462800 | 51200 | 51000 | 51200 | 50900 | 538 |
| 532 | 20231120 | 103400 | 3602030000 | 51000 | 51000 | 51000 | 50900 | 79 |
| 533 | 20231120 | 103300 | 3598005000 | 51000 | 51000 | 51000 | 50900 | 107 |
| 534 | 20231120 | 103200 | 3592558200 | 51000 | 50900 | 51000 | 50900 | 24 |
| 535 | 20231120 | 103100 | 3591336400 | 51000 | 51000 | 51000 | 50900 | 182 |
| 536 | 20231120 | 103000 | 3582063400 | 50900 | 51000 | 51000 | 50900 | 47 |
| 537 | 20231120 | 102900 | 3579668000 | 50900 | 51000 | 51100 | 50900 | 279 |
| 538 | 20231120 | 102800 | 3565452400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 539 | 20231120 | 102700 | 3565452400 | 51000 | 51000 | 51100 | 50900 | 401 |
| 540 | 20231120 | 102600 | 3544995200 | 51000 | 51000 | 51000 | 50900 | 56 |
| 541 | 20231120 | 102500 | 3542140200 | 51000 | 51000 | 51000 | 50900 | 205 |
| 542 | 20231120 | 102400 | 3531696700 | 51000 | 50900 | 51000 | 50900 | 143 |
| 543 | 20231120 | 102300 | 3524416800 | 51000 | 51000 | 51000 | 51000 | 17 |
| 544 | 20231120 | 102200 | 3523549800 | 51000 | 51100 | 51100 | 51000 | 422 |
| 545 | 20231120 | 102100 | 3502027600 | 51100 | 51200 | 51200 | 51100 | 49 |
| 546 | 20231120 | 102000 | 3499522600 | 51100 | 51200 | 51300 | 51100 | 115 |
| 547 | 20231120 | 101900 | 3493643800 | 51400 | 51400 | 51500 | 51000 | 1203 |
| 548 | 20231120 | 101800 | 3431938600 | 51400 | 51500 | 51500 | 51400 | 151 |
| 549 | 20231120 | 101700 | 3424162300 | 51500 | 51500 | 51500 | 51400 | 119 |
| 550 | 20231120 | 101600 | 3418034800 | 51500 | 51500 | 51600 | 51500 | 1392 |
| 551 | 20231120 | 101500 | 3346320900 | 51400 | 51400 | 51400 | 51300 | 210 |
| 552 | 20231120 | 101400 | 3335542600 | 51400 | 51400 | 51400 | 51300 | 405 |
| 553 | 20231120 | 101300 | 3314725700 | 51400 | 51300 | 51400 | 51300 | 715 |
| 554 | 20231120 | 101200 | 3278007200 | 51200 | 51200 | 51200 | 51100 | 479 |
| 555 | 20231120 | 101100 | 3253527400 | 51200 | 50900 | 51200 | 50900 | 1629 |
| 556 | 20231120 | 101000 | 3170434400 | 50900 | 51000 | 51000 | 50900 | 972 |
| 557 | 20231120 | 100900 | 3120876500 | 51000 | 51100 | 51100 | 51000 | 441 |
| 558 | 20231120 | 100800 | 3098361900 | 51100 | 51200 | 51200 | 51000 | 422 |
| 559 | 20231120 | 100700 | 3076803200 | 51100 | 51100 | 51200 | 51100 | 167 |
| 560 | 20231120 | 100600 | 3068268500 | 51000 | 51200 | 51200 | 51000 | 121 |
| 561 | 20231120 | 100500 | 3062082400 | 51200 | 51200 | 51200 | 51000 | 1290 |
| 562 | 20231120 | 100400 | 2996101600 | 51200 | 51000 | 51300 | 51000 | 1558 |
| 563 | 20231120 | 100300 | 2916489500 | 51000 | 50900 | 51000 | 50900 | 68 |
| 564 | 20231120 | 100200 | 2913028000 | 50900 | 50700 | 50900 | 50600 | 241 |
| 565 | 20231120 | 100100 | 2900798100 | 50600 | 50700 | 50700 | 50600 | 208 |
| 566 | 20231120 | 100000 | 2890273100 | 50500 | 50600 | 50600 | 50500 | 451 |
| 567 | 20231120 | 095900 | 2867455600 | 50600 | 50800 | 50800 | 50600 | 367 |
| 568 | 20231120 | 095800 | 2848859000 | 50800 | 50900 | 50900 | 50800 | 267 |
| 569 | 20231120 | 095700 | 2835274800 | 50900 | 50800 | 50900 | 50700 | 610 |
| 570 | 20231120 | 095600 | 2804280100 | 50800 | 50600 | 50800 | 50500 | 91 |
| 571 | 20231120 | 095500 | 2799673000 | 50600 | 50600 | 50600 | 50500 | 91 |
| 572 | 20231120 | 095400 | 2795069200 | 50600 | 50600 | 50600 | 50500 | 56 |
| 573 | 20231120 | 095300 | 2792236100 | 50600 | 50600 | 50600 | 50400 | 185 |
| 574 | 20231120 | 095200 | 2782880000 | 50600 | 50300 | 50600 | 50300 | 736 |
| 575 | 20231120 | 095100 | 2745768600 | 50400 | 50400 | 50500 | 50400 | 558 |
| 576 | 20231120 | 095000 | 2717640000 | 50400 | 50500 | 50500 | 50400 | 89 |
| 577 | 20231120 | 094900 | 2713152200 | 50500 | 50400 | 50500 | 50300 | 704 |
| 578 | 20231120 | 094800 | 2677706800 | 50500 | 50500 | 50500 | 50300 | 663 |
| 579 | 20231120 | 094700 | 2644269000 | 50500 | 50500 | 50600 | 50500 | 344 |
| 580 | 20231120 | 094600 | 2626877400 | 50600 | 50600 | 50600 | 50600 | 26 |
| 581 | 20231120 | 094500 | 2625561800 | 50600 | 50800 | 50900 | 50600 | 796 |
| 582 | 20231120 | 094400 | 2585217600 | 50900 | 50800 | 50900 | 50700 | 181 |
| 583 | 20231120 | 094300 | 2576023000 | 50800 | 50800 | 50800 | 50700 | 254 |
| 584 | 20231120 | 094200 | 2563120900 | 50700 | 50500 | 50800 | 50500 | 912 |
| 585 | 20231120 | 094100 | 2516968500 | 50500 | 50700 | 50700 | 50500 | 422 |
| 586 | 20231120 | 094000 | 2495607700 | 50700 | 50900 | 50900 | 50700 | 833 |
| 587 | 20231120 | 093900 | 2453335500 | 50900 | 50800 | 50900 | 50800 | 349 |
| 588 | 20231120 | 093800 | 2435582300 | 50800 | 50700 | 50800 | 50700 | 404 |
| 589 | 20231120 | 093700 | 2415069200 | 50600 | 50500 | 50700 | 50500 | 598 |
| 590 | 20231120 | 093600 | 2384815500 | 50500 | 50100 | 50500 | 50100 | 543 |
| 591 | 20231120 | 093500 | 2357524900 | 50100 | 50100 | 50200 | 50000 | 1542 |
| 592 | 20231120 | 093400 | 2280334300 | 50100 | 50200 | 50200 | 50000 | 1869 |
| 593 | 20231120 | 093300 | 2186759700 | 50200 | 50100 | 50200 | 50000 | 2168 |
| 594 | 20231120 | 093200 | 2078244600 | 50100 | 50200 | 50200 | 50000 | 3585 |
| 595 | 20231120 | 093100 | 1898732600 | 50100 | 50300 | 50300 | 50100 | 1281 |
| 596 | 20231120 | 093000 | 1834442100 | 50300 | 50500 | 50500 | 50200 | 2091 |
| 597 | 20231120 | 092900 | 1729142100 | 50500 | 50400 | 50500 | 50300 | 1009 |
| 598 | 20231120 | 092800 | 1678297700 | 50400 | 50600 | 50600 | 50200 | 3953 |
| 599 | 20231120 | 092700 | 1479035900 | 50600 | 50800 | 50900 | 50600 | 2843 |
| 600 | 20231120 | 092600 | 1334791200 | 50800 | 51200 | 51200 | 50800 | 6439 |
| 601 | 20231120 | 092500 | 1006350400 | 51300 | 51200 | 51300 | 51200 | 560 |
| 602 | 20231120 | 092400 | 977672400 | 51300 | 51300 | 51400 | 51200 | 446 |
| 603 | 20231120 | 092300 | 954793200 | 51300 | 51500 | 51500 | 51200 | 1076 |
| 604 | 20231120 | 092200 | 899572700 | 51500 | 51600 | 51600 | 51400 | 599 |
| 605 | 20231120 | 092100 | 868713400 | 51600 | 51600 | 51600 | 51600 | 61 |
| 606 | 20231120 | 092000 | 865565800 | 51600 | 51300 | 51700 | 51300 | 190 |
| 607 | 20231120 | 091900 | 855773200 | 51300 | 51300 | 51300 | 51100 | 2571 |
| 608 | 20231120 | 091800 | 724076100 | 51300 | 51600 | 51600 | 51300 | 2176 |
| 609 | 20231120 | 091700 | 612132900 | 51500 | 51900 | 51900 | 51500 | 897 |
| 610 | 20231120 | 091600 | 565844900 | 51800 | 51800 | 51900 | 51800 | 455 |
| 611 | 20231120 | 091500 | 542245100 | 51900 | 51700 | 51900 | 51700 | 460 |
| 612 | 20231120 | 091400 | 518422800 | 51800 | 51600 | 51800 | 51600 | 669 |
| 613 | 20231120 | 091300 | 483864400 | 51600 | 51700 | 51700 | 51600 | 969 |
| 614 | 20231120 | 091200 | 433814500 | 51700 | 51900 | 51900 | 51700 | 668 |
| 615 | 20231120 | 091100 | 399249800 | 51900 | 52000 | 52100 | 51900 | 485 |
| 616 | 20231120 | 091000 | 374042700 | 52000 | 52200 | 52200 | 52000 | 665 |
| 617 | 20231120 | 090900 | 339426100 | 52100 | 52200 | 52200 | 52100 | 28 |
| 618 | 20231120 | 090800 | 337965400 | 52200 | 52300 | 52500 | 52200 | 888 |
| 619 | 20231120 | 090700 | 291544200 | 52300 | 52000 | 52300 | 52000 | 419 |
| 620 | 20231120 | 090600 | 269679600 | 52000 | 52000 | 52100 | 52000 | 187 |
| 621 | 20231120 | 090500 | 259955400 | 51800 | 51700 | 51900 | 51700 | 135 |
| 622 | 20231120 | 090400 | 252962600 | 51700 | 51900 | 51900 | 51700 | 1434 |
| 623 | 20231120 | 090300 | 178703200 | 51900 | 52000 | 52100 | 51800 | 868 |
| 624 | 20231120 | 090200 | 133594800 | 52000 | 51800 | 52000 | 51800 | 445 |
| 625 | 20231120 | 090100 | 110484800 | 52000 | 51600 | 52100 | 51600 | 584 |
| 626 | 20231120 | 090000 | 80202300 | 51600 | 52300 | 52300 | 51500 | 1544 |