31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 183000 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 115565 |
| 3 | 20231121 | 182900 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 4 | 20231121 | 182800 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 5 | 20231121 | 182700 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 6 | 20231121 | 182600 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 7 | 20231121 | 182500 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 8 | 20231121 | 182400 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 9 | 20231121 | 182300 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 10 | 20231121 | 182200 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 11 | 20231121 | 182100 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 12 | 20231121 | 182000 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 13 | 20231121 | 181900 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 14 | 20231121 | 181800 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 15 | 20231121 | 181700 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 16 | 20231121 | 181600 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 17 | 20231121 | 181500 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 18 | 20231121 | 181400 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 19 | 20231121 | 181300 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 20 | 20231121 | 181200 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 21 | 20231121 | 181100 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 22 | 20231121 | 181000 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 23 | 20231121 | 180900 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 24 | 20231121 | 180800 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 25 | 20231121 | 180700 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 26 | 20231121 | 180600 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 27 | 20231121 | 180500 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 28 | 20231121 | 180400 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 29 | 20231121 | 180300 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 30 | 20231121 | 180200 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 31 | 20231121 | 180100 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 32 | 20231121 | 180000 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 115565 |
| 33 | 20231121 | 175900 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 34 | 20231121 | 175800 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 35 | 20231121 | 175700 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 36 | 20231121 | 175600 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 37 | 20231121 | 175500 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 38 | 20231121 | 175400 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 39 | 20231121 | 175300 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 40 | 20231121 | 175200 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 41 | 20231121 | 175100 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 42 | 20231121 | 175000 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 43 | 20231121 | 174900 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 44 | 20231121 | 174800 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 45 | 20231121 | 174700 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 46 | 20231121 | 174600 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 47 | 20231121 | 174500 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 48 | 20231121 | 174400 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 49 | 20231121 | 174300 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 50 | 20231121 | 174200 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 51 | 20231121 | 174100 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 52 | 20231121 | 174000 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 53 | 20231121 | 173900 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 54 | 20231121 | 173800 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 55 | 20231121 | 173700 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 56 | 20231121 | 173600 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 57 | 20231121 | 173500 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 58 | 20231121 | 173400 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 59 | 20231121 | 173300 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 60 | 20231121 | 173200 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 61 | 20231121 | 173100 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 62 | 20231121 | 173000 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 115565 |
| 63 | 20231121 | 172900 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 64 | 20231121 | 172800 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 65 | 20231121 | 172700 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 66 | 20231121 | 172600 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 67 | 20231121 | 172500 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 68 | 20231121 | 172400 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 69 | 20231121 | 172300 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 70 | 20231121 | 172200 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 71 | 20231121 | 172100 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 72 | 20231121 | 172000 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 73 | 20231121 | 171900 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 74 | 20231121 | 171800 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 75 | 20231121 | 171700 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 76 | 20231121 | 171600 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 77 | 20231121 | 171500 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 78 | 20231121 | 171400 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 79 | 20231121 | 171300 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 80 | 20231121 | 171200 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 81 | 20231121 | 171100 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 82 | 20231121 | 171000 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 83 | 20231121 | 170900 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 84 | 20231121 | 170800 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 85 | 20231121 | 170700 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 86 | 20231121 | 170600 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 87 | 20231121 | 170500 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 88 | 20231121 | 170400 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 89 | 20231121 | 170300 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 90 | 20231121 | 170200 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 91 | 20231121 | 170100 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 92 | 20231121 | 170000 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 115565 |
| 93 | 20231121 | 165900 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 94 | 20231121 | 165800 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 95 | 20231121 | 165700 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 96 | 20231121 | 165600 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 97 | 20231121 | 165500 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 98 | 20231121 | 165400 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 99 | 20231121 | 165300 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 100 | 20231121 | 165200 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 101 | 20231121 | 165100 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 102 | 20231121 | 165000 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 103 | 20231121 | 164900 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 104 | 20231121 | 164800 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 105 | 20231121 | 164700 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 106 | 20231121 | 164600 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 107 | 20231121 | 164500 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 108 | 20231121 | 164400 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 109 | 20231121 | 164300 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 110 | 20231121 | 164200 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 111 | 20231121 | 164100 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 112 | 20231121 | 164000 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 113 | 20231121 | 163900 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 114 | 20231121 | 163800 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 115 | 20231121 | 163700 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 116 | 20231121 | 163600 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 117 | 20231121 | 163500 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 118 | 20231121 | 163400 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 119 | 20231121 | 163300 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 120 | 20231121 | 163200 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 121 | 20231121 | 163100 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 122 | 20231121 | 163000 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 115565 |
| 123 | 20231121 | 162900 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 124 | 20231121 | 162800 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 125 | 20231121 | 162700 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 126 | 20231121 | 162600 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 127 | 20231121 | 162500 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 128 | 20231121 | 162400 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 129 | 20231121 | 162300 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 130 | 20231121 | 162200 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 131 | 20231121 | 162100 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 132 | 20231121 | 162000 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 133 | 20231121 | 161900 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 134 | 20231121 | 161800 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 135 | 20231121 | 161700 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 136 | 20231121 | 161600 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 137 | 20231121 | 161500 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 138 | 20231121 | 161400 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 139 | 20231121 | 161300 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 140 | 20231121 | 161200 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 141 | 20231121 | 161100 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 142 | 20231121 | 161000 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 143 | 20231121 | 160900 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 144 | 20231121 | 160800 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 145 | 20231121 | 160700 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 146 | 20231121 | 160600 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 147 | 20231121 | 160500 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 148 | 20231121 | 160400 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 149 | 20231121 | 160300 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 150 | 20231121 | 160200 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 151 | 20231121 | 160100 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 152 | 20231121 | 160000 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 115565 |
| 153 | 20231121 | 155900 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 154 | 20231121 | 155800 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 155 | 20231121 | 155700 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 156 | 20231121 | 155600 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 157 | 20231121 | 155500 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 158 | 20231121 | 155400 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 159 | 20231121 | 155300 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 160 | 20231121 | 155200 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 161 | 20231121 | 155100 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 162 | 20231121 | 155000 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 163 | 20231121 | 154900 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 164 | 20231121 | 154800 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 165 | 20231121 | 154700 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 166 | 20231121 | 154600 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 167 | 20231121 | 154500 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 168 | 20231121 | 154400 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 169 | 20231121 | 154300 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 170 | 20231121 | 154200 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 171 | 20231121 | 154100 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 172 | 20231121 | 154000 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 173 | 20231121 | 153900 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 174 | 20231121 | 153800 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 175 | 20231121 | 153700 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 176 | 20231121 | 153600 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 177 | 20231121 | 153500 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 178 | 20231121 | 153400 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 179 | 20231121 | 153300 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 180 | 20231121 | 153200 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 181 | 20231121 | 153100 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 0 |
| 182 | 20231121 | 153000 | 73043642000 | 83600 | 83600 | 83600 | 83600 | 231130 |
| 183 | 20231121 | 152900 | 63382408000 | 83900 | 83900 | 83900 | 83900 | 0 |
| 184 | 20231121 | 152800 | 63382408000 | 83900 | 83900 | 83900 | 83900 | 0 |
| 185 | 20231121 | 152700 | 63382408000 | 83900 | 83900 | 83900 | 83900 | 0 |
| 186 | 20231121 | 152600 | 63382408000 | 83900 | 83900 | 83900 | 83900 | 0 |
| 187 | 20231121 | 152500 | 63382408000 | 83900 | 83900 | 83900 | 83900 | 0 |
| 188 | 20231121 | 152400 | 63382408000 | 83900 | 83900 | 83900 | 83900 | 0 |
| 189 | 20231121 | 152300 | 63382408000 | 83900 | 83900 | 83900 | 83900 | 0 |
| 190 | 20231121 | 152200 | 63382408000 | 83900 | 83900 | 83900 | 83900 | 0 |
| 191 | 20231121 | 152100 | 63382408000 | 83900 | 83900 | 83900 | 83900 | 0 |
| 192 | 20231121 | 152000 | 63382408000 | 83900 | 83900 | 83900 | 83900 | 0 |
| 193 | 20231121 | 151900 | 63382408000 | 83900 | 83800 | 83900 | 83800 | 3977 |
| 194 | 20231121 | 151800 | 63049017700 | 83800 | 83800 | 83900 | 83800 | 1921 |
| 195 | 20231121 | 151700 | 62887999600 | 83800 | 83800 | 83900 | 83800 | 3668 |
| 196 | 20231121 | 151600 | 62580373800 | 83800 | 83900 | 83900 | 83800 | 1505 |
| 197 | 20231121 | 151500 | 62454213800 | 83800 | 83900 | 84000 | 83800 | 1992 |
| 198 | 20231121 | 151400 | 62287078600 | 83900 | 83900 | 84000 | 83900 | 2108 |
| 199 | 20231121 | 151300 | 62110206400 | 83900 | 83800 | 84000 | 83800 | 7147 |
| 200 | 20231121 | 151200 | 61510569700 | 83800 | 83900 | 83900 | 83800 | 2365 |
| 201 | 20231121 | 151100 | 61312244600 | 83900 | 83800 | 83900 | 83800 | 1437 |
| 202 | 20231121 | 151000 | 61191775400 | 83900 | 83800 | 83900 | 83800 | 803 |
| 203 | 20231121 | 150900 | 61124464100 | 83800 | 84000 | 84000 | 83800 | 2576 |
| 204 | 20231121 | 150800 | 60908326900 | 83900 | 83900 | 84000 | 83900 | 1340 |
| 205 | 20231121 | 150700 | 60795878800 | 84000 | 83900 | 84000 | 83900 | 2858 |
| 206 | 20231121 | 150600 | 60556077400 | 84000 | 83900 | 84000 | 83900 | 1602 |
| 207 | 20231121 | 150500 | 60421593100 | 83900 | 84000 | 84000 | 83900 | 1255 |
| 208 | 20231121 | 150400 | 60316264700 | 83900 | 83900 | 84000 | 83900 | 1459 |
| 209 | 20231121 | 150300 | 60193831400 | 84000 | 83900 | 84000 | 83900 | 955 |
| 210 | 20231121 | 150200 | 60113686400 | 83900 | 83900 | 84000 | 83900 | 1199 |
| 211 | 20231121 | 150100 | 60013068100 | 84000 | 83800 | 84000 | 83800 | 14161 |
| 212 | 20231121 | 150000 | 58824983600 | 83900 | 83800 | 83900 | 83800 | 1727 |
| 213 | 20231121 | 145900 | 58680193100 | 83800 | 83800 | 83900 | 83800 | 2038 |
| 214 | 20231121 | 145800 | 58509361500 | 83800 | 83800 | 83900 | 83800 | 1349 |
| 215 | 20231121 | 145700 | 58396268000 | 83900 | 83800 | 83900 | 83800 | 3574 |
| 216 | 20231121 | 145600 | 58096603700 | 83800 | 83900 | 83900 | 83800 | 1230 |
| 217 | 20231121 | 145500 | 57993515300 | 83800 | 83800 | 83900 | 83800 | 1580 |
| 218 | 20231121 | 145400 | 57861067300 | 83800 | 83800 | 83900 | 83800 | 1754 |
| 219 | 20231121 | 145300 | 57714075200 | 83900 | 84000 | 84000 | 83800 | 7997 |
| 220 | 20231121 | 145200 | 57043191200 | 83900 | 83900 | 84000 | 83900 | 2164 |
| 221 | 20231121 | 145100 | 56861588800 | 83900 | 83900 | 84000 | 83900 | 1641 |
| 222 | 20231121 | 145000 | 56723881700 | 83900 | 83900 | 84000 | 83900 | 1176 |
| 223 | 20231121 | 144900 | 56625202000 | 83900 | 83900 | 84000 | 83900 | 1225 |
| 224 | 20231121 | 144800 | 56522390500 | 84000 | 83900 | 84000 | 83900 | 1651 |
| 225 | 20231121 | 144700 | 56383809200 | 83900 | 83900 | 84000 | 83900 | 1509 |
| 226 | 20231121 | 144600 | 56257178900 | 84000 | 84000 | 84000 | 83900 | 1139 |
| 227 | 20231121 | 144500 | 56161572900 | 83900 | 84000 | 84000 | 83900 | 1339 |
| 228 | 20231121 | 144400 | 56049185500 | 84000 | 83900 | 84000 | 83900 | 3375 |
| 229 | 20231121 | 144300 | 55766008900 | 83900 | 83900 | 84000 | 83900 | 5189 |
| 230 | 20231121 | 144200 | 55330281500 | 83900 | 83900 | 84000 | 83900 | 1300 |
| 231 | 20231121 | 144100 | 55221182900 | 83900 | 83900 | 84000 | 83900 | 6631 |
| 232 | 20231121 | 144000 | 54664803400 | 84000 | 83900 | 84000 | 83900 | 1909 |
| 233 | 20231121 | 143900 | 54504579300 | 83900 | 83900 | 84000 | 83900 | 1583 |
| 234 | 20231121 | 143800 | 54371762800 | 83900 | 83900 | 84000 | 83900 | 2305 |
| 235 | 20231121 | 143700 | 54178332400 | 84000 | 83900 | 84000 | 83900 | 1211 |
| 236 | 20231121 | 143600 | 54076725700 | 84000 | 84100 | 84100 | 83900 | 7634 |
| 237 | 20231121 | 143500 | 53435476300 | 84000 | 84100 | 84200 | 84000 | 8237 |
| 238 | 20231121 | 143400 | 52742834500 | 84200 | 84200 | 84200 | 84100 | 1275 |
| 239 | 20231121 | 143300 | 52635543900 | 84100 | 84100 | 84200 | 84100 | 626 |
| 240 | 20231121 | 143200 | 52582881400 | 84200 | 84200 | 84200 | 84100 | 838 |
| 241 | 20231121 | 143100 | 52512378200 | 84100 | 84200 | 84200 | 84100 | 1016 |
| 242 | 20231121 | 143000 | 52426893700 | 84200 | 84200 | 84200 | 84100 | 861 |
| 243 | 20231121 | 142900 | 52354455800 | 84200 | 84100 | 84200 | 84100 | 1085 |
| 244 | 20231121 | 142800 | 52263173500 | 84200 | 84100 | 84200 | 84100 | 999 |
| 245 | 20231121 | 142700 | 52179133600 | 84100 | 84200 | 84200 | 84100 | 1347 |
| 246 | 20231121 | 142600 | 52065798000 | 84100 | 84200 | 84200 | 84100 | 747 |
| 247 | 20231121 | 142500 | 52002966800 | 84100 | 84100 | 84200 | 84100 | 1108 |
| 248 | 20231121 | 142400 | 51909745500 | 84100 | 84100 | 84200 | 84100 | 1249 |
| 249 | 20231121 | 142300 | 51804662000 | 84100 | 84100 | 84200 | 84100 | 793 |
| 250 | 20231121 | 142200 | 51737938000 | 84100 | 84200 | 84200 | 84100 | 785 |
| 251 | 20231121 | 142100 | 51671896800 | 84100 | 84100 | 84200 | 84100 | 777 |
| 252 | 20231121 | 142000 | 51606505300 | 84100 | 84200 | 84200 | 84100 | 476 |
| 253 | 20231121 | 141900 | 51566464000 | 84200 | 84200 | 84200 | 84100 | 555 |
| 254 | 20231121 | 141800 | 51519767700 | 84200 | 84200 | 84200 | 84100 | 280 |
| 255 | 20231121 | 141700 | 51496216400 | 84200 | 84100 | 84200 | 84100 | 729 |
| 256 | 20231121 | 141600 | 51434862900 | 84100 | 84100 | 84200 | 84100 | 241 |
| 257 | 20231121 | 141500 | 51414590400 | 84100 | 84200 | 84200 | 84100 | 980 |
| 258 | 20231121 | 141400 | 51332152500 | 84100 | 84200 | 84300 | 84100 | 4471 |
| 259 | 20231121 | 141300 | 50955705900 | 84200 | 84300 | 84300 | 84200 | 1082 |
| 260 | 20231121 | 141200 | 50864588200 | 84200 | 84200 | 84300 | 84200 | 906 |
| 261 | 20231121 | 141100 | 50788271000 | 84200 | 84200 | 84300 | 84200 | 722 |
| 262 | 20231121 | 141000 | 50727446900 | 84200 | 84300 | 84300 | 84200 | 1028 |
| 263 | 20231121 | 140900 | 50640838500 | 84200 | 84200 | 84300 | 84200 | 864 |
| 264 | 20231121 | 140800 | 50568049900 | 84200 | 84200 | 84300 | 84200 | 405 |
| 265 | 20231121 | 140700 | 50533923100 | 84300 | 84200 | 84300 | 84200 | 1194 |
| 266 | 20231121 | 140600 | 50433348300 | 84200 | 84200 | 84300 | 84200 | 768 |
| 267 | 20231121 | 140500 | 50368645200 | 84200 | 84200 | 84300 | 84200 | 676 |
| 268 | 20231121 | 140400 | 50311713800 | 84200 | 84200 | 84300 | 84200 | 821 |
| 269 | 20231121 | 140300 | 50242561300 | 84300 | 84200 | 84300 | 84200 | 1030 |
| 270 | 20231121 | 140200 | 50155772400 | 84200 | 84200 | 84300 | 84200 | 394 |
| 271 | 20231121 | 140100 | 50122575200 | 84300 | 84100 | 84300 | 84100 | 7156 |
| 272 | 20231121 | 140000 | 49520034800 | 84200 | 84200 | 84200 | 84100 | 1296 |
| 273 | 20231121 | 135900 | 49410951700 | 84200 | 84100 | 84200 | 84100 | 475 |
| 274 | 20231121 | 135800 | 49370989700 | 84100 | 84100 | 84200 | 84100 | 655 |
| 275 | 20231121 | 135700 | 49315886000 | 84200 | 84100 | 84200 | 84100 | 632 |
| 276 | 20231121 | 135600 | 49262709700 | 84100 | 84100 | 84200 | 84100 | 892 |
| 277 | 20231121 | 135500 | 49187658500 | 84100 | 84100 | 84200 | 84100 | 4299 |
| 278 | 20231121 | 135400 | 48826079600 | 84100 | 84200 | 84200 | 84100 | 421 |
| 279 | 20231121 | 135300 | 48790661000 | 84200 | 84100 | 84200 | 84100 | 801 |
| 280 | 20231121 | 135200 | 48723246800 | 84100 | 84200 | 84200 | 84100 | 944 |
| 281 | 20231121 | 135100 | 48643823400 | 84200 | 84200 | 84200 | 84100 | 1030 |
| 282 | 20231121 | 135000 | 48557159700 | 84100 | 84200 | 84200 | 84100 | 1262 |
| 283 | 20231121 | 134900 | 48450969900 | 84200 | 84100 | 84200 | 84100 | 774 |
| 284 | 20231121 | 134800 | 48385835100 | 84100 | 84100 | 84200 | 84100 | 543 |
| 285 | 20231121 | 134700 | 48340157400 | 84100 | 84200 | 84200 | 84100 | 1028 |
| 286 | 20231121 | 134600 | 48253675400 | 84200 | 84200 | 84200 | 84100 | 665 |
| 287 | 20231121 | 134500 | 48197708800 | 84100 | 84200 | 84200 | 84100 | 512 |
| 288 | 20231121 | 134400 | 48154633500 | 84200 | 84200 | 84200 | 84100 | 549 |
| 289 | 20231121 | 134300 | 48108430800 | 84100 | 84100 | 84200 | 84100 | 695 |
| 290 | 20231121 | 134200 | 48049944800 | 84200 | 84100 | 84200 | 84100 | 631 |
| 291 | 20231121 | 134100 | 47996853200 | 84100 | 84100 | 84200 | 84100 | 349 |
| 292 | 20231121 | 134000 | 47967489100 | 84100 | 84200 | 84300 | 84100 | 4499 |
| 293 | 20231121 | 133900 | 47588705700 | 84300 | 84300 | 84300 | 84200 | 805 |
| 294 | 20231121 | 133800 | 47520880200 | 84300 | 84200 | 84300 | 84200 | 684 |
| 295 | 20231121 | 133700 | 47463262700 | 84200 | 84200 | 84300 | 84200 | 368 |
| 296 | 20231121 | 133600 | 47432266000 | 84200 | 84200 | 84300 | 84200 | 1310 |
| 297 | 20231121 | 133500 | 47321912400 | 84300 | 84300 | 84300 | 84200 | 548 |
| 298 | 20231121 | 133400 | 47275748900 | 84200 | 84200 | 84300 | 84200 | 453 |
| 299 | 20231121 | 133300 | 47237580700 | 84300 | 84300 | 84300 | 84200 | 440 |
| 300 | 20231121 | 133200 | 47200510000 | 84300 | 84300 | 84300 | 84200 | 686 |
| 301 | 20231121 | 133100 | 47142704200 | 84200 | 84300 | 84300 | 84200 | 452 |
| 302 | 20231121 | 133000 | 47104625400 | 84200 | 84300 | 84300 | 84200 | 615 |
| 303 | 20231121 | 132900 | 47052818600 | 84300 | 84300 | 84400 | 84200 | 4480 |
| 304 | 20231121 | 132800 | 46675170500 | 84300 | 84200 | 84300 | 84200 | 3762 |
| 305 | 20231121 | 132700 | 46358098600 | 84200 | 84200 | 84300 | 84200 | 532 |
| 306 | 20231121 | 132600 | 46313265000 | 84200 | 84200 | 84300 | 84200 | 587 |
| 307 | 20231121 | 132500 | 46263823400 | 84300 | 84200 | 84300 | 84200 | 582 |
| 308 | 20231121 | 132400 | 46214772800 | 84200 | 84300 | 84300 | 84200 | 440 |
| 309 | 20231121 | 132300 | 46177704800 | 84200 | 84200 | 84300 | 84200 | 983 |
| 310 | 20231121 | 132200 | 46094910700 | 84200 | 84300 | 84300 | 84200 | 734 |
| 311 | 20231121 | 132100 | 46033072400 | 84300 | 84300 | 84300 | 84200 | 707 |
| 312 | 20231121 | 132000 | 45973513100 | 84300 | 84200 | 84300 | 84200 | 495 |
| 313 | 20231121 | 131900 | 45931830600 | 84200 | 84300 | 84300 | 84200 | 574 |
| 314 | 20231121 | 131800 | 45883483900 | 84300 | 84300 | 84400 | 84300 | 4463 |
| 315 | 20231121 | 131700 | 45507235700 | 84300 | 84300 | 84400 | 84300 | 415 |
| 316 | 20231121 | 131600 | 45472222600 | 84400 | 84400 | 84400 | 84300 | 327 |
| 317 | 20231121 | 131500 | 45444634800 | 84300 | 84400 | 84400 | 84300 | 643 |
| 318 | 20231121 | 131400 | 45390383100 | 84400 | 84400 | 84400 | 84300 | 532 |
| 319 | 20231121 | 131300 | 45345506700 | 84300 | 84300 | 84400 | 84300 | 618 |
| 320 | 20231121 | 131200 | 45293350400 | 84300 | 84400 | 84400 | 84300 | 791 |
| 321 | 20231121 | 131100 | 45226608000 | 84400 | 84400 | 84400 | 84300 | 339 |
| 322 | 20231121 | 131000 | 45197997600 | 84300 | 84400 | 84400 | 84300 | 490 |
| 323 | 20231121 | 130900 | 45156655600 | 84300 | 84300 | 84400 | 84300 | 416 |
| 324 | 20231121 | 130800 | 45121576000 | 84300 | 84300 | 84400 | 84300 | 523 |
| 325 | 20231121 | 130700 | 45077438400 | 84300 | 84200 | 84400 | 84200 | 4289 |
| 326 | 20231121 | 130600 | 44715875600 | 84200 | 84200 | 84300 | 84200 | 512 |
| 327 | 20231121 | 130500 | 44672739300 | 84300 | 84300 | 84300 | 84200 | 966 |
| 328 | 20231121 | 130400 | 44591345400 | 84300 | 84300 | 84300 | 84200 | 535 |
| 329 | 20231121 | 130300 | 44546255900 | 84200 | 84200 | 84300 | 84200 | 281 |
| 330 | 20231121 | 130200 | 44522595000 | 84300 | 84200 | 84300 | 84200 | 448 |
| 331 | 20231121 | 130100 | 44484845300 | 84200 | 84200 | 84300 | 84200 | 2493 |
| 332 | 20231121 | 130000 | 44274905600 | 84300 | 84400 | 84400 | 84300 | 2062 |
| 333 | 20231121 | 125900 | 44101075400 | 84300 | 84300 | 84400 | 84300 | 605 |
| 334 | 20231121 | 125800 | 44050056000 | 84300 | 84400 | 84500 | 84300 | 4167 |
| 335 | 20231121 | 125700 | 43698331400 | 84400 | 84500 | 84500 | 84400 | 443 |
| 336 | 20231121 | 125600 | 43660914600 | 84400 | 84400 | 84500 | 84400 | 369 |
| 337 | 20231121 | 125500 | 43629762600 | 84500 | 84400 | 84500 | 84400 | 1496 |
| 338 | 20231121 | 125400 | 43503483100 | 84400 | 84500 | 84500 | 84400 | 1993 |
| 339 | 20231121 | 125300 | 43335203200 | 84400 | 84400 | 84500 | 84400 | 493 |
| 340 | 20231121 | 125200 | 43293576000 | 84400 | 84500 | 84500 | 84400 | 409 |
| 341 | 20231121 | 125100 | 43259055500 | 84400 | 84400 | 84500 | 84400 | 2444 |
| 342 | 20231121 | 125000 | 43052735800 | 84500 | 84400 | 84500 | 84400 | 1059 |
| 343 | 20231121 | 124900 | 42963347700 | 84400 | 84400 | 84500 | 84400 | 5009 |
| 344 | 20231121 | 124800 | 42540554300 | 84400 | 84500 | 84500 | 84400 | 397 |
| 345 | 20231121 | 124700 | 42507021600 | 84500 | 84500 | 84500 | 84400 | 732 |
| 346 | 20231121 | 124600 | 42445184100 | 84400 | 84500 | 84500 | 84400 | 402 |
| 347 | 20231121 | 124500 | 42411234400 | 84500 | 84400 | 84500 | 84400 | 287 |
| 348 | 20231121 | 124400 | 42387007600 | 84500 | 84400 | 84500 | 84400 | 527 |
| 349 | 20231121 | 124300 | 42342487800 | 84400 | 84400 | 84500 | 84400 | 383 |
| 350 | 20231121 | 124200 | 42310152900 | 84400 | 84500 | 84500 | 84400 | 271 |
| 351 | 20231121 | 124100 | 42287263800 | 84400 | 84500 | 84500 | 84400 | 3134 |
| 352 | 20231121 | 124000 | 42022695700 | 84400 | 84500 | 84500 | 84400 | 4830 |
| 353 | 20231121 | 123900 | 41614577300 | 84500 | 84500 | 84600 | 84500 | 501 |
| 354 | 20231121 | 123800 | 41572215600 | 84600 | 84500 | 84600 | 84500 | 300 |
| 355 | 20231121 | 123700 | 41546840400 | 84500 | 84600 | 84600 | 84500 | 644 |
| 356 | 20231121 | 123600 | 41492379300 | 84500 | 84500 | 84600 | 84500 | 793 |
| 357 | 20231121 | 123500 | 41425334600 | 84500 | 84600 | 84600 | 84500 | 250 |
| 358 | 20231121 | 123400 | 41404189700 | 84500 | 84500 | 84600 | 84400 | 4859 |
| 359 | 20231121 | 123300 | 40993606600 | 84500 | 84400 | 84500 | 84400 | 315 |
| 360 | 20231121 | 123200 | 40966995400 | 84500 | 84500 | 84500 | 84400 | 548 |
| 361 | 20231121 | 123100 | 40920708100 | 84400 | 84500 | 84500 | 84400 | 274 |
| 362 | 20231121 | 123000 | 40897557700 | 84500 | 84500 | 84500 | 84400 | 1727 |
| 363 | 20231121 | 122900 | 40751631600 | 84500 | 84400 | 84500 | 84400 | 1293 |
| 364 | 20231121 | 122800 | 40642383600 | 84400 | 84500 | 84500 | 84400 | 645 |
| 365 | 20231121 | 122700 | 40587889800 | 84500 | 84500 | 84500 | 84400 | 987 |
| 366 | 20231121 | 122600 | 40504518500 | 84500 | 84500 | 84500 | 84400 | 644 |
| 367 | 20231121 | 122500 | 40450120900 | 84400 | 84500 | 84500 | 84400 | 633 |
| 368 | 20231121 | 122400 | 40396647900 | 84400 | 84500 | 84500 | 84400 | 607 |
| 369 | 20231121 | 122300 | 40345363800 | 84400 | 84400 | 84400 | 84300 | 10555 |
| 370 | 20231121 | 122200 | 39454557100 | 84400 | 84400 | 84400 | 84300 | 449 |
| 371 | 20231121 | 122100 | 39416681700 | 84300 | 84400 | 84400 | 84300 | 722 |
| 372 | 20231121 | 122000 | 39355780100 | 84300 | 84400 | 84400 | 84300 | 833 |
| 373 | 20231121 | 121900 | 39285507700 | 84300 | 84400 | 84400 | 84300 | 527 |
| 374 | 20231121 | 121800 | 39241043200 | 84300 | 84400 | 84400 | 84300 | 564 |
| 375 | 20231121 | 121700 | 39193480900 | 84300 | 84400 | 84400 | 84300 | 964 |
| 376 | 20231121 | 121600 | 39112163700 | 84400 | 84300 | 84400 | 84300 | 543 |
| 377 | 20231121 | 121500 | 39066351800 | 84300 | 84300 | 84400 | 84300 | 200 |
| 378 | 20231121 | 121400 | 39049481500 | 84400 | 84300 | 84400 | 84300 | 464 |
| 379 | 20231121 | 121300 | 39010332100 | 84400 | 84400 | 84400 | 84300 | 975 |
| 380 | 20231121 | 121200 | 38928085700 | 84300 | 84300 | 84400 | 84300 | 657 |
| 381 | 20231121 | 121100 | 38872645300 | 84400 | 84300 | 84400 | 84300 | 597 |
| 382 | 20231121 | 121000 | 38822286500 | 84400 | 84300 | 84400 | 84300 | 994 |
| 383 | 20231121 | 120900 | 38738436000 | 84400 | 84300 | 84400 | 84300 | 688 |
| 384 | 20231121 | 120800 | 38680419100 | 84400 | 84300 | 84400 | 84300 | 545 |
| 385 | 20231121 | 120700 | 38634435200 | 84300 | 84400 | 84400 | 84300 | 322 |
| 386 | 20231121 | 120600 | 38607270200 | 84400 | 84300 | 84400 | 84300 | 691 |
| 387 | 20231121 | 120500 | 38548961600 | 84300 | 84400 | 84400 | 84300 | 377 |
| 388 | 20231121 | 120400 | 38517159800 | 84400 | 84300 | 84400 | 84300 | 705 |
| 389 | 20231121 | 120300 | 38457687200 | 84300 | 84400 | 84400 | 84300 | 436 |
| 390 | 20231121 | 120200 | 38420904100 | 84300 | 84300 | 84300 | 84200 | 4720 |
| 391 | 20231121 | 120100 | 38023029700 | 84300 | 84400 | 84400 | 84300 | 330 |
| 392 | 20231121 | 120000 | 37995194000 | 84400 | 84300 | 84400 | 84300 | 341 |
| 393 | 20231121 | 115900 | 37966428700 | 84400 | 84400 | 84400 | 84300 | 937 |
| 394 | 20231121 | 115800 | 37887388500 | 84400 | 84300 | 84400 | 84300 | 202 |
| 395 | 20231121 | 115700 | 37870352600 | 84400 | 84300 | 84400 | 84300 | 704 |
| 396 | 20231121 | 115600 | 37810985500 | 84300 | 84300 | 84400 | 84300 | 672 |
| 397 | 20231121 | 115500 | 37754293100 | 84400 | 84400 | 84400 | 84300 | 473 |
| 398 | 20231121 | 115400 | 37714396700 | 84400 | 84300 | 84400 | 84300 | 291 |
| 399 | 20231121 | 115300 | 37689864100 | 84300 | 84300 | 84400 | 84300 | 761 |
| 400 | 20231121 | 115200 | 37625689700 | 84300 | 84400 | 84400 | 84200 | 3413 |
| 401 | 20231121 | 115100 | 37337967000 | 84400 | 84400 | 84400 | 84300 | 645 |
| 402 | 20231121 | 115000 | 37283560500 | 84300 | 84400 | 84400 | 84300 | 1236 |
| 403 | 20231121 | 114900 | 37179351800 | 84400 | 84200 | 84400 | 84200 | 5327 |
| 404 | 20231121 | 114800 | 36730229700 | 84300 | 84300 | 84300 | 84200 | 880 |
| 405 | 20231121 | 114700 | 36656059500 | 84200 | 84300 | 84300 | 84200 | 808 |
| 406 | 20231121 | 114600 | 36587960900 | 84300 | 84300 | 84300 | 84200 | 550 |
| 407 | 20231121 | 114500 | 36541602600 | 84200 | 84200 | 84300 | 84200 | 5896 |
| 408 | 20231121 | 114400 | 36045141100 | 84200 | 84100 | 84200 | 84100 | 1327 |
| 409 | 20231121 | 114300 | 35933430700 | 84100 | 84200 | 84200 | 84100 | 206 |
| 410 | 20231121 | 114200 | 35916092100 | 84100 | 84100 | 84200 | 84100 | 861 |
| 411 | 20231121 | 114100 | 35843630800 | 84200 | 84100 | 84200 | 84100 | 575 |
| 412 | 20231121 | 114000 | 35795247500 | 84100 | 84100 | 84200 | 84100 | 386 |
| 413 | 20231121 | 113900 | 35762753700 | 84200 | 84100 | 84200 | 84100 | 505 |
| 414 | 20231121 | 113800 | 35720243000 | 84100 | 84100 | 84200 | 84100 | 616 |
| 415 | 20231121 | 113700 | 35668415300 | 84100 | 84200 | 84200 | 84100 | 359 |
| 416 | 20231121 | 113600 | 35638218200 | 84100 | 84100 | 84200 | 84100 | 763 |
| 417 | 20231121 | 113500 | 35574009000 | 84100 | 84000 | 84100 | 84000 | 4105 |
| 418 | 20231121 | 113400 | 35228785800 | 84100 | 84000 | 84100 | 84000 | 510 |
| 419 | 20231121 | 113300 | 35185915000 | 84000 | 84100 | 84100 | 84000 | 921 |
| 420 | 20231121 | 113200 | 35108478300 | 84100 | 84000 | 84100 | 84000 | 743 |
| 421 | 20231121 | 113100 | 35046016800 | 84100 | 84000 | 84100 | 84000 | 1886 |
| 422 | 20231121 | 113000 | 34887443900 | 84000 | 84000 | 84100 | 84000 | 436 |
| 423 | 20231121 | 112900 | 34850797800 | 84100 | 84000 | 84100 | 84000 | 667 |
| 424 | 20231121 | 112800 | 34794736500 | 84000 | 84000 | 84100 | 84000 | 588 |
| 425 | 20231121 | 112700 | 34745309900 | 84000 | 84100 | 84100 | 84000 | 1400 |
| 426 | 20231121 | 112600 | 34627679800 | 84000 | 84000 | 84100 | 84000 | 375 |
| 427 | 20231121 | 112500 | 34596158100 | 84000 | 84100 | 84100 | 84000 | 548 |
| 428 | 20231121 | 112400 | 34550083400 | 84100 | 84100 | 84100 | 84000 | 375 |
| 429 | 20231121 | 112300 | 34518565700 | 84100 | 84000 | 84100 | 84000 | 391 |
| 430 | 20231121 | 112200 | 34485708700 | 84100 | 84000 | 84100 | 84000 | 737 |
| 431 | 20231121 | 112100 | 34423779100 | 84100 | 84100 | 84100 | 84000 | 921 |
| 432 | 20231121 | 112000 | 34346379600 | 84100 | 84000 | 84100 | 83900 | 1576 |
| 433 | 20231121 | 111900 | 34213995100 | 84000 | 84000 | 84100 | 84000 | 1018 |
| 434 | 20231121 | 111800 | 34128470100 | 84000 | 84000 | 84100 | 84000 | 843 |
| 435 | 20231121 | 111700 | 34057620600 | 84000 | 84100 | 84100 | 84000 | 334 |
| 436 | 20231121 | 111600 | 34029555500 | 84000 | 84100 | 84100 | 84000 | 232 |
| 437 | 20231121 | 111500 | 34010061100 | 84100 | 84000 | 84100 | 83900 | 4799 |
| 438 | 20231121 | 111400 | 33606772000 | 83900 | 83900 | 84000 | 83900 | 410 |
| 439 | 20231121 | 111300 | 33572369300 | 83900 | 84100 | 84100 | 83900 | 1297 |
| 440 | 20231121 | 111200 | 33463437600 | 84000 | 84000 | 84100 | 84000 | 414 |
| 441 | 20231121 | 111100 | 33428652500 | 84100 | 84000 | 84100 | 84000 | 615 |
| 442 | 20231121 | 111000 | 33376961400 | 84000 | 84100 | 84100 | 84000 | 1053 |
| 443 | 20231121 | 110900 | 33288508700 | 84000 | 84100 | 84100 | 84000 | 293 |
| 444 | 20231121 | 110800 | 33263884700 | 84000 | 84000 | 84100 | 84000 | 785 |
| 445 | 20231121 | 110700 | 33197902400 | 84000 | 84000 | 84100 | 84000 | 540 |
| 446 | 20231121 | 110600 | 33152532500 | 84000 | 84000 | 84100 | 84000 | 551 |
| 447 | 20231121 | 110500 | 33106234900 | 84000 | 84000 | 84100 | 84000 | 633 |
| 448 | 20231121 | 110400 | 33053062200 | 84000 | 84100 | 84200 | 84000 | 2566 |
| 449 | 20231121 | 110300 | 32837287400 | 84100 | 84200 | 84200 | 84100 | 274 |
| 450 | 20231121 | 110200 | 32814233600 | 84100 | 84100 | 84200 | 84100 | 178 |
| 451 | 20231121 | 110100 | 32799255800 | 84200 | 84100 | 84200 | 84100 | 1195 |
| 452 | 20231121 | 110000 | 32698657800 | 84200 | 84100 | 84200 | 84100 | 172 |
| 453 | 20231121 | 105900 | 32684184000 | 84100 | 84200 | 84200 | 84100 | 569 |
| 454 | 20231121 | 105800 | 32636294700 | 84100 | 84200 | 84200 | 84100 | 812 |
| 455 | 20231121 | 105700 | 32567990500 | 84100 | 84100 | 84200 | 84100 | 601 |
| 456 | 20231121 | 105600 | 32517409200 | 84100 | 83900 | 84200 | 83900 | 16449 |
| 457 | 20231121 | 105500 | 31134208200 | 84000 | 83900 | 84000 | 83900 | 1689 |
| 458 | 20231121 | 105400 | 30992401800 | 83900 | 83900 | 84000 | 83900 | 1685 |
| 459 | 20231121 | 105300 | 30851002000 | 83900 | 84000 | 84000 | 83900 | 1154 |
| 460 | 20231121 | 105200 | 30754173000 | 83900 | 83900 | 84000 | 83900 | 594 |
| 461 | 20231121 | 105100 | 30704331600 | 83900 | 83900 | 84000 | 83900 | 653 |
| 462 | 20231121 | 105000 | 30649507600 | 83900 | 83900 | 84000 | 83900 | 254 |
| 463 | 20231121 | 104900 | 30628187100 | 83900 | 83900 | 84000 | 83800 | 2015 |
| 464 | 20231121 | 104800 | 30459124500 | 83900 | 84000 | 84000 | 83900 | 2917 |
| 465 | 20231121 | 104700 | 30214382300 | 83900 | 83900 | 84000 | 83900 | 4518 |
| 466 | 20231121 | 104600 | 29835281600 | 83900 | 84000 | 84000 | 83900 | 560 |
| 467 | 20231121 | 104500 | 29788270600 | 84000 | 84100 | 84100 | 84000 | 2111 |
| 468 | 20231121 | 104400 | 29610938900 | 84000 | 84000 | 84100 | 84000 | 418 |
| 469 | 20231121 | 104300 | 29575801600 | 84000 | 84000 | 84100 | 83900 | 6691 |
| 470 | 20231121 | 104200 | 29013774700 | 83900 | 83900 | 84000 | 83900 | 641 |
| 471 | 20231121 | 104100 | 28959983800 | 83900 | 84000 | 84100 | 83900 | 3314 |
| 472 | 20231121 | 104000 | 28681614200 | 84000 | 84000 | 84100 | 84000 | 556 |
| 473 | 20231121 | 103900 | 28634886500 | 84100 | 84100 | 84100 | 84000 | 259 |
| 474 | 20231121 | 103800 | 28613125600 | 84100 | 84100 | 84100 | 84000 | 523 |
| 475 | 20231121 | 103700 | 28569192000 | 84000 | 84000 | 84100 | 84000 | 502 |
| 476 | 20231121 | 103600 | 28526986400 | 84100 | 84100 | 84200 | 84100 | 4242 |
| 477 | 20231121 | 103500 | 28170221600 | 84100 | 84200 | 84200 | 84100 | 479 |
| 478 | 20231121 | 103400 | 28129931900 | 84200 | 84100 | 84200 | 84100 | 216 |
| 479 | 20231121 | 103300 | 28111755300 | 84200 | 84200 | 84200 | 84100 | 3352 |
| 480 | 20231121 | 103200 | 27829535500 | 84100 | 84000 | 84200 | 84000 | 6491 |
| 481 | 20231121 | 103100 | 27283578600 | 84000 | 84000 | 84100 | 84000 | 846 |
| 482 | 20231121 | 103000 | 27212457200 | 84100 | 84000 | 84100 | 84000 | 533 |
| 483 | 20231121 | 102900 | 27167657500 | 84000 | 84100 | 84100 | 84000 | 418 |
| 484 | 20231121 | 102800 | 27132516600 | 84000 | 84000 | 84100 | 83900 | 7617 |
| 485 | 20231121 | 102700 | 26492629000 | 83900 | 83900 | 84000 | 83900 | 701 |
| 486 | 20231121 | 102600 | 26433787600 | 83900 | 84000 | 84000 | 83900 | 791 |
| 487 | 20231121 | 102500 | 26367408100 | 83900 | 84000 | 84000 | 83900 | 1043 |
| 488 | 20231121 | 102400 | 26279885500 | 83900 | 83900 | 84000 | 83900 | 1193 |
| 489 | 20231121 | 102300 | 26179697500 | 83900 | 84000 | 84000 | 83900 | 1070 |
| 490 | 20231121 | 102200 | 26089895700 | 84000 | 83900 | 84000 | 83900 | 916 |
| 491 | 20231121 | 102100 | 26013042500 | 83900 | 84000 | 84000 | 83900 | 1130 |
| 492 | 20231121 | 102000 | 25918229100 | 84000 | 83900 | 84000 | 83900 | 1148 |
| 493 | 20231121 | 101900 | 25821873100 | 83900 | 83900 | 84000 | 83900 | 216 |
| 494 | 20231121 | 101800 | 25803748800 | 84000 | 84000 | 84000 | 83900 | 424 |
| 495 | 20231121 | 101700 | 25768161500 | 84000 | 83900 | 84000 | 83900 | 692 |
| 496 | 20231121 | 101600 | 25710087900 | 84000 | 83900 | 84000 | 83900 | 511 |
| 497 | 20231121 | 101500 | 25667187900 | 84000 | 84000 | 84000 | 83900 | 1336 |
| 498 | 20231121 | 101400 | 25554987800 | 84000 | 83900 | 84000 | 83900 | 489 |
| 499 | 20231121 | 101300 | 25513923700 | 83900 | 84000 | 84000 | 83900 | 567 |
| 500 | 20231121 | 101200 | 25466322300 | 84000 | 83900 | 84000 | 83900 | 2009 |
| 501 | 20231121 | 101100 | 25297611700 | 84000 | 83900 | 84000 | 83900 | 414 |
| 502 | 20231121 | 101000 | 25262842800 | 84000 | 83900 | 84100 | 83900 | 6966 |
| 503 | 20231121 | 100900 | 24677719900 | 83900 | 83900 | 83900 | 83800 | 3811 |
| 504 | 20231121 | 100800 | 24357990500 | 83900 | 83900 | 83900 | 83800 | 3244 |
| 505 | 20231121 | 100700 | 24086050400 | 83900 | 83900 | 83900 | 83800 | 6520 |
| 506 | 20231121 | 100600 | 23539143400 | 83900 | 83900 | 84000 | 83900 | 963 |
| 507 | 20231121 | 100500 | 23458305500 | 83900 | 83900 | 84000 | 83900 | 528 |
| 508 | 20231121 | 100400 | 23414002000 | 84000 | 84000 | 84000 | 83900 | 1190 |
| 509 | 20231121 | 100300 | 23314088600 | 83900 | 83900 | 84000 | 83800 | 4130 |
| 510 | 20231121 | 100200 | 22967468900 | 83900 | 83800 | 83900 | 83800 | 4196 |
| 511 | 20231121 | 100100 | 22615528800 | 83800 | 83900 | 83900 | 83800 | 424 |
| 512 | 20231121 | 100000 | 22579990000 | 83800 | 83900 | 83900 | 83800 | 1825 |
| 513 | 20231121 | 095900 | 22426927000 | 83800 | 83900 | 83900 | 83800 | 1608 |
| 514 | 20231121 | 095800 | 22292148400 | 83900 | 84000 | 84000 | 83800 | 2364 |
| 515 | 20231121 | 095700 | 22093825700 | 83900 | 83800 | 84000 | 83800 | 3297 |
| 516 | 20231121 | 095600 | 21817274300 | 83900 | 84000 | 84000 | 83800 | 2303 |
| 517 | 20231121 | 095500 | 21624035000 | 84000 | 83900 | 84000 | 83900 | 6085 |
| 518 | 20231121 | 095400 | 21113501400 | 83900 | 84000 | 84000 | 83900 | 3643 |
| 519 | 20231121 | 095300 | 20807580500 | 84000 | 83900 | 84000 | 83900 | 589 |
| 520 | 20231121 | 095200 | 20758151300 | 83900 | 84000 | 84000 | 83900 | 4060 |
| 521 | 20231121 | 095100 | 20417334000 | 84000 | 84000 | 84000 | 83900 | 5158 |
| 522 | 20231121 | 095000 | 19984226200 | 84000 | 84000 | 84100 | 84000 | 552 |
| 523 | 20231121 | 094900 | 19937855200 | 84000 | 84100 | 84100 | 84000 | 1526 |
| 524 | 20231121 | 094800 | 19809645700 | 84000 | 84100 | 84100 | 84000 | 1637 |
| 525 | 20231121 | 094700 | 19672125800 | 84000 | 84000 | 84100 | 84000 | 2098 |
| 526 | 20231121 | 094600 | 19495716200 | 84000 | 84100 | 84100 | 84000 | 1255 |
| 527 | 20231121 | 094500 | 19390292000 | 84000 | 84000 | 84100 | 83900 | 3393 |
| 528 | 20231121 | 094400 | 19105264300 | 83900 | 83900 | 84000 | 83900 | 3298 |
| 529 | 20231121 | 094300 | 18828306400 | 84000 | 84000 | 84000 | 83900 | 3788 |
| 530 | 20231121 | 094200 | 18510244800 | 83900 | 84000 | 84100 | 83900 | 1839 |
| 531 | 20231121 | 094100 | 18355759700 | 84000 | 84100 | 84200 | 84000 | 2307 |
| 532 | 20231121 | 094000 | 18161645800 | 84100 | 84100 | 84200 | 84100 | 638 |
| 533 | 20231121 | 093900 | 18107957900 | 84200 | 84100 | 84200 | 84100 | 275 |
| 534 | 20231121 | 093800 | 18084826900 | 84100 | 83900 | 84200 | 83900 | 4996 |
| 535 | 20231121 | 093700 | 17665031500 | 84000 | 84100 | 84200 | 84000 | 7621 |
| 536 | 20231121 | 093600 | 17024637700 | 84100 | 84200 | 84200 | 84100 | 350 |
| 537 | 20231121 | 093500 | 16995196300 | 84100 | 84000 | 84200 | 84000 | 6305 |
| 538 | 20231121 | 093400 | 16465026000 | 84100 | 84100 | 84100 | 84000 | 584 |
| 539 | 20231121 | 093300 | 16415957900 | 84000 | 84100 | 84100 | 84000 | 1273 |
| 540 | 20231121 | 093200 | 16309009500 | 84000 | 84000 | 84100 | 83900 | 10776 |
| 541 | 20231121 | 093100 | 15403956400 | 84000 | 84000 | 84000 | 83900 | 834 |
| 542 | 20231121 | 093000 | 15333963400 | 83900 | 83900 | 84000 | 83900 | 2537 |
| 543 | 20231121 | 092900 | 15120994200 | 83900 | 84000 | 84000 | 83900 | 1703 |
| 544 | 20231121 | 092800 | 14978108800 | 83900 | 83800 | 84000 | 83800 | 7130 |
| 545 | 20231121 | 092700 | 14379991600 | 83800 | 83900 | 84000 | 83800 | 2231 |
| 546 | 20231121 | 092600 | 14192889200 | 83900 | 83900 | 84000 | 83900 | 7234 |
| 547 | 20231121 | 092500 | 13585395600 | 83900 | 83900 | 84000 | 83900 | 8232 |
| 548 | 20231121 | 092400 | 12894704200 | 84000 | 84000 | 84100 | 83900 | 8776 |
| 549 | 20231121 | 092300 | 12157725600 | 84000 | 84100 | 84100 | 84000 | 1152 |
| 550 | 20231121 | 092200 | 12060940900 | 84000 | 84100 | 84100 | 84000 | 927 |
| 551 | 20231121 | 092100 | 11983027900 | 84000 | 84100 | 84100 | 84000 | 1356 |
| 552 | 20231121 | 092000 | 11869096600 | 84100 | 84200 | 84200 | 84000 | 3577 |
| 553 | 20231121 | 091900 | 11568343100 | 84200 | 84100 | 84200 | 84000 | 6120 |
| 554 | 20231121 | 091800 | 11053343500 | 84100 | 84100 | 84200 | 83900 | 13580 |
| 555 | 20231121 | 091700 | 9912188400 | 84200 | 84200 | 84200 | 84100 | 3250 |
| 556 | 20231121 | 091600 | 9638856000 | 84100 | 84300 | 84300 | 84100 | 1804 |
| 557 | 20231121 | 091500 | 9486982600 | 84200 | 84300 | 84400 | 84200 | 1461 |
| 558 | 20231121 | 091400 | 9363825400 | 84400 | 84400 | 84500 | 84400 | 677 |
| 559 | 20231121 | 091300 | 9306683300 | 84400 | 84600 | 84600 | 84300 | 4510 |
| 560 | 20231121 | 091200 | 8925700900 | 84600 | 84300 | 84600 | 84300 | 5437 |
| 561 | 20231121 | 091100 | 8466415000 | 84400 | 84200 | 84400 | 84100 | 5766 |
| 562 | 20231121 | 091000 | 7980633800 | 84300 | 84300 | 84400 | 84200 | 3106 |
| 563 | 20231121 | 090900 | 7718864200 | 84300 | 84400 | 84400 | 84300 | 1041 |
| 564 | 20231121 | 090800 | 7631058400 | 84300 | 84300 | 84400 | 84200 | 1868 |
| 565 | 20231121 | 090700 | 7473578500 | 84200 | 84100 | 84300 | 84000 | 9548 |
| 566 | 20231121 | 090600 | 6670089900 | 84200 | 84200 | 84200 | 84100 | 2813 |
| 567 | 20231121 | 090500 | 6433374700 | 84200 | 84000 | 84200 | 84000 | 8807 |
| 568 | 20231121 | 090400 | 5693139100 | 84000 | 84300 | 84400 | 84000 | 14583 |
| 569 | 20231121 | 090300 | 4465152700 | 84400 | 84600 | 84600 | 84300 | 8185 |
| 570 | 20231121 | 090200 | 3773956200 | 84600 | 84500 | 84600 | 84400 | 5045 |
| 571 | 20231121 | 090100 | 3347483200 | 84400 | 84600 | 84600 | 84400 | 10234 |
| 572 | 20231121 | 090000 | 2482584000 | 84500 | 84400 | 84600 | 84300 | 29375 |