31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 183900 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 9633 |
| 3 | 20231122 | 183800 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 4 | 20231122 | 183700 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 5 | 20231122 | 183600 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 6 | 20231122 | 183500 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 7 | 20231122 | 183400 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 8 | 20231122 | 183300 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 9 | 20231122 | 183200 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 10 | 20231122 | 183100 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 11 | 20231122 | 183000 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 12 | 20231122 | 182900 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 13 | 20231122 | 182800 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 14 | 20231122 | 182700 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 15 | 20231122 | 182600 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 16 | 20231122 | 182500 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 17 | 20231122 | 182400 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 18 | 20231122 | 182300 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 19 | 20231122 | 182200 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 20 | 20231122 | 182100 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 21 | 20231122 | 182000 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 22 | 20231122 | 181900 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 23 | 20231122 | 181800 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 24 | 20231122 | 181700 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 25 | 20231122 | 181600 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 26 | 20231122 | 181500 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 27 | 20231122 | 181400 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 28 | 20231122 | 181300 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 29 | 20231122 | 181200 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 30 | 20231122 | 181100 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 31 | 20231122 | 181000 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 32 | 20231122 | 180900 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 9633 |
| 33 | 20231122 | 180800 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 34 | 20231122 | 180700 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 35 | 20231122 | 180600 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 36 | 20231122 | 180500 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 37 | 20231122 | 180400 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 38 | 20231122 | 180300 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 39 | 20231122 | 180200 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 40 | 20231122 | 180100 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 41 | 20231122 | 180000 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 42 | 20231122 | 175900 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 43 | 20231122 | 175800 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 44 | 20231122 | 175700 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 45 | 20231122 | 175600 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 46 | 20231122 | 175500 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 47 | 20231122 | 175400 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 48 | 20231122 | 175300 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 49 | 20231122 | 175200 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 50 | 20231122 | 175100 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 51 | 20231122 | 175000 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 52 | 20231122 | 174900 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 53 | 20231122 | 174800 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 54 | 20231122 | 174700 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 55 | 20231122 | 174600 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 56 | 20231122 | 174500 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 57 | 20231122 | 174400 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 58 | 20231122 | 174300 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 59 | 20231122 | 174200 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 60 | 20231122 | 174100 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 61 | 20231122 | 174000 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 62 | 20231122 | 173900 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 9633 |
| 63 | 20231122 | 173800 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 64 | 20231122 | 173700 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 65 | 20231122 | 173600 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 66 | 20231122 | 173500 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 67 | 20231122 | 173400 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 68 | 20231122 | 173300 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 69 | 20231122 | 173200 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 70 | 20231122 | 173100 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 71 | 20231122 | 173000 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 72 | 20231122 | 172900 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 73 | 20231122 | 172800 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 74 | 20231122 | 172700 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 75 | 20231122 | 172600 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 76 | 20231122 | 172500 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 77 | 20231122 | 172400 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 78 | 20231122 | 172300 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 79 | 20231122 | 172200 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 80 | 20231122 | 172100 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 81 | 20231122 | 172000 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 82 | 20231122 | 171900 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 83 | 20231122 | 171800 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 84 | 20231122 | 171700 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 85 | 20231122 | 171600 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 86 | 20231122 | 171500 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 87 | 20231122 | 171400 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 88 | 20231122 | 171300 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 89 | 20231122 | 171200 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 90 | 20231122 | 171100 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 91 | 20231122 | 171000 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 92 | 20231122 | 170900 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 9633 |
| 93 | 20231122 | 170800 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 94 | 20231122 | 170700 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 95 | 20231122 | 170600 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 96 | 20231122 | 170500 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 97 | 20231122 | 170400 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 98 | 20231122 | 170300 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 99 | 20231122 | 170200 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 100 | 20231122 | 170100 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 101 | 20231122 | 170000 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 102 | 20231122 | 165900 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 103 | 20231122 | 165800 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 104 | 20231122 | 165700 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 105 | 20231122 | 165600 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 106 | 20231122 | 165500 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 107 | 20231122 | 165400 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 108 | 20231122 | 165300 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 109 | 20231122 | 165200 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 110 | 20231122 | 165100 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 111 | 20231122 | 165000 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 112 | 20231122 | 164900 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 113 | 20231122 | 164800 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 114 | 20231122 | 164700 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 115 | 20231122 | 164600 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 116 | 20231122 | 164500 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 117 | 20231122 | 164400 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 118 | 20231122 | 164300 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 119 | 20231122 | 164200 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 120 | 20231122 | 164100 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 121 | 20231122 | 164000 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 122 | 20231122 | 163900 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 9633 |
| 123 | 20231122 | 163800 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 124 | 20231122 | 163700 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 125 | 20231122 | 163600 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 126 | 20231122 | 163500 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 127 | 20231122 | 163400 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 128 | 20231122 | 163300 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 129 | 20231122 | 163200 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 130 | 20231122 | 163100 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 131 | 20231122 | 163000 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 132 | 20231122 | 162900 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 133 | 20231122 | 162800 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 134 | 20231122 | 162700 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 135 | 20231122 | 162600 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 136 | 20231122 | 162500 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 137 | 20231122 | 162400 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 138 | 20231122 | 162300 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 139 | 20231122 | 162200 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 140 | 20231122 | 162100 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 141 | 20231122 | 162000 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 142 | 20231122 | 161900 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 143 | 20231122 | 161800 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 144 | 20231122 | 161700 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 145 | 20231122 | 161600 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 146 | 20231122 | 161500 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 147 | 20231122 | 161400 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 148 | 20231122 | 161300 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 149 | 20231122 | 161200 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 150 | 20231122 | 161100 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 151 | 20231122 | 161000 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 152 | 20231122 | 160900 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 9633 |
| 153 | 20231122 | 160800 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 154 | 20231122 | 160700 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 155 | 20231122 | 160600 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 156 | 20231122 | 160500 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 157 | 20231122 | 160400 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 158 | 20231122 | 160300 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 159 | 20231122 | 160200 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 160 | 20231122 | 160100 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 161 | 20231122 | 160000 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 162 | 20231122 | 155900 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 163 | 20231122 | 155800 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 164 | 20231122 | 155700 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 165 | 20231122 | 155600 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 166 | 20231122 | 155500 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 167 | 20231122 | 155400 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 168 | 20231122 | 155300 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 169 | 20231122 | 155200 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 170 | 20231122 | 155100 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 171 | 20231122 | 155000 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 172 | 20231122 | 154900 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 173 | 20231122 | 154800 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 174 | 20231122 | 154700 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 175 | 20231122 | 154600 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 176 | 20231122 | 154500 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 177 | 20231122 | 154400 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 178 | 20231122 | 154300 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 179 | 20231122 | 154200 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 180 | 20231122 | 154100 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 181 | 20231122 | 154000 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 182 | 20231122 | 153900 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 9633 |
| 183 | 20231122 | 153800 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 184 | 20231122 | 153700 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 185 | 20231122 | 153600 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 186 | 20231122 | 153500 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 187 | 20231122 | 153400 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 188 | 20231122 | 153300 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 189 | 20231122 | 153200 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 190 | 20231122 | 153100 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 0 |
| 191 | 20231122 | 153000 | 7100811500 | 85100 | 85100 | 85100 | 85100 | 9633 |
| 192 | 20231122 | 152900 | 6281043200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 193 | 20231122 | 152800 | 6281043200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 194 | 20231122 | 152700 | 6281043200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 195 | 20231122 | 152600 | 6281043200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 196 | 20231122 | 152500 | 6281043200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 197 | 20231122 | 152400 | 6281043200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 198 | 20231122 | 152300 | 6281043200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 199 | 20231122 | 152200 | 6281043200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 200 | 20231122 | 152100 | 6281043200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 201 | 20231122 | 152000 | 6281043200 | 85400 | 85400 | 85400 | 85400 | 0 |
| 202 | 20231122 | 151900 | 6281043200 | 85400 | 85300 | 85400 | 85200 | 151 |
| 203 | 20231122 | 151800 | 6268161800 | 85300 | 85200 | 85400 | 85200 | 221 |
| 204 | 20231122 | 151700 | 6249309400 | 85100 | 85100 | 85300 | 85100 | 182 |
| 205 | 20231122 | 151600 | 6233807600 | 85100 | 85000 | 85300 | 85000 | 201 |
| 206 | 20231122 | 151500 | 6216682700 | 85000 | 85400 | 85400 | 85000 | 360 |
| 207 | 20231122 | 151400 | 6185976400 | 85200 | 85300 | 85400 | 85200 | 227 |
| 208 | 20231122 | 151300 | 6166615400 | 85200 | 85100 | 85300 | 85000 | 284 |
| 209 | 20231122 | 151200 | 6142412500 | 85100 | 85100 | 85300 | 85100 | 231 |
| 210 | 20231122 | 151100 | 6122734300 | 85200 | 85100 | 85200 | 84900 | 291 |
| 211 | 20231122 | 151000 | 6097954000 | 85100 | 85300 | 85300 | 85100 | 289 |
| 212 | 20231122 | 150900 | 6073340700 | 85300 | 85200 | 85300 | 85100 | 213 |
| 213 | 20231122 | 150800 | 6055196100 | 85100 | 84800 | 85100 | 84800 | 836 |
| 214 | 20231122 | 150700 | 5984190400 | 84800 | 85000 | 85100 | 84800 | 326 |
| 215 | 20231122 | 150600 | 5956477200 | 85000 | 85100 | 85100 | 85000 | 259 |
| 216 | 20231122 | 150500 | 5934443700 | 85100 | 85100 | 85100 | 85000 | 232 |
| 217 | 20231122 | 150400 | 5914710400 | 85100 | 85100 | 85100 | 85000 | 223 |
| 218 | 20231122 | 150300 | 5895739900 | 85100 | 85100 | 85100 | 85000 | 230 |
| 219 | 20231122 | 150200 | 5876171100 | 85100 | 85000 | 85100 | 84900 | 413 |
| 220 | 20231122 | 150100 | 5841069300 | 84900 | 84900 | 85000 | 84900 | 229 |
| 221 | 20231122 | 150000 | 5821611600 | 84900 | 84900 | 85000 | 84900 | 97 |
| 222 | 20231122 | 145900 | 5813375200 | 84900 | 84900 | 85000 | 84900 | 158 |
| 223 | 20231122 | 145800 | 5799958700 | 85000 | 84900 | 85000 | 84900 | 231 |
| 224 | 20231122 | 145700 | 5780338000 | 84900 | 85000 | 85100 | 84800 | 416 |
| 225 | 20231122 | 145600 | 5744986900 | 85000 | 85000 | 85100 | 85000 | 195 |
| 226 | 20231122 | 145500 | 5728405900 | 85000 | 84800 | 85000 | 84800 | 261 |
| 227 | 20231122 | 145400 | 5706254700 | 84900 | 84900 | 85000 | 84800 | 298 |
| 228 | 20231122 | 145300 | 5680960000 | 84900 | 84900 | 85000 | 84900 | 211 |
| 229 | 20231122 | 145200 | 5663037600 | 85000 | 85000 | 85000 | 84900 | 262 |
| 230 | 20231122 | 145100 | 5640778800 | 84900 | 84900 | 85000 | 84900 | 172 |
| 231 | 20231122 | 145000 | 5626172800 | 85000 | 84900 | 85000 | 84900 | 198 |
| 232 | 20231122 | 144900 | 5609349100 | 85000 | 84900 | 85000 | 84800 | 248 |
| 233 | 20231122 | 144800 | 5588302900 | 84900 | 85000 | 85000 | 84800 | 827 |
| 234 | 20231122 | 144700 | 5518077000 | 85000 | 84800 | 85100 | 84800 | 683 |
| 235 | 20231122 | 144600 | 5460008800 | 84800 | 84800 | 84900 | 84800 | 246 |
| 236 | 20231122 | 144500 | 5439146600 | 84800 | 84800 | 84900 | 84700 | 1218 |
| 237 | 20231122 | 144400 | 5335863400 | 84700 | 84700 | 84800 | 84700 | 148 |
| 238 | 20231122 | 144300 | 5323326100 | 84700 | 84700 | 84800 | 84700 | 172 |
| 239 | 20231122 | 144200 | 5308756100 | 84700 | 84800 | 84800 | 84700 | 133 |
| 240 | 20231122 | 144100 | 5297489000 | 84700 | 84700 | 84800 | 84700 | 384 |
| 241 | 20231122 | 144000 | 5264962900 | 84700 | 84800 | 84800 | 84700 | 239 |
| 242 | 20231122 | 143900 | 5244717500 | 84700 | 84700 | 84800 | 84700 | 118 |
| 243 | 20231122 | 143800 | 5234721100 | 84700 | 84700 | 84800 | 84700 | 89 |
| 244 | 20231122 | 143700 | 5227181100 | 84700 | 84700 | 84800 | 84700 | 197 |
| 245 | 20231122 | 143600 | 5210493200 | 84700 | 84700 | 84800 | 84700 | 255 |
| 246 | 20231122 | 143500 | 5188879000 | 84700 | 84900 | 84900 | 84700 | 286 |
| 247 | 20231122 | 143400 | 5164636500 | 84800 | 84800 | 84900 | 84800 | 265 |
| 248 | 20231122 | 143300 | 5142163200 | 84800 | 84800 | 84900 | 84700 | 153 |
| 249 | 20231122 | 143200 | 5129187700 | 84800 | 84800 | 84800 | 84700 | 152 |
| 250 | 20231122 | 143100 | 5116298200 | 84800 | 84700 | 84900 | 84700 | 444 |
| 251 | 20231122 | 143000 | 5078654700 | 84700 | 84700 | 84800 | 84700 | 171 |
| 252 | 20231122 | 142900 | 5064169100 | 84700 | 84700 | 84800 | 84700 | 219 |
| 253 | 20231122 | 142800 | 5045616600 | 84700 | 84800 | 84800 | 84700 | 325 |
| 254 | 20231122 | 142700 | 5018087600 | 84700 | 84800 | 84900 | 84700 | 160 |
| 255 | 20231122 | 142600 | 5004521100 | 84800 | 84800 | 84900 | 84700 | 347 |
| 256 | 20231122 | 142500 | 4975097700 | 84900 | 84800 | 84900 | 84800 | 791 |
| 257 | 20231122 | 142400 | 4907964900 | 84800 | 84800 | 84900 | 84700 | 501 |
| 258 | 20231122 | 142300 | 4865478700 | 84800 | 84800 | 84900 | 84800 | 180 |
| 259 | 20231122 | 142200 | 4850213500 | 84800 | 84800 | 84900 | 84800 | 244 |
| 260 | 20231122 | 142100 | 4829518200 | 84900 | 84800 | 84900 | 84800 | 175 |
| 261 | 20231122 | 142000 | 4814675800 | 84800 | 84800 | 84900 | 84800 | 229 |
| 262 | 20231122 | 141900 | 4795249900 | 84800 | 84900 | 85000 | 84800 | 474 |
| 263 | 20231122 | 141800 | 4755026600 | 84900 | 84900 | 85000 | 84800 | 198 |
| 264 | 20231122 | 141700 | 4738222100 | 84900 | 85000 | 85000 | 84900 | 228 |
| 265 | 20231122 | 141600 | 4718862800 | 85000 | 85100 | 85100 | 84900 | 186 |
| 266 | 20231122 | 141500 | 4703049000 | 85100 | 85100 | 85200 | 85000 | 207 |
| 267 | 20231122 | 141400 | 4685439700 | 85000 | 85100 | 85200 | 85000 | 200 |
| 268 | 20231122 | 141300 | 4668425400 | 85100 | 85100 | 85200 | 85100 | 406 |
| 269 | 20231122 | 141200 | 4633867900 | 85200 | 85100 | 85200 | 85100 | 201 |
| 270 | 20231122 | 141100 | 4616761300 | 85100 | 85200 | 85200 | 85100 | 132 |
| 271 | 20231122 | 141000 | 4605524100 | 85200 | 85300 | 85300 | 85100 | 432 |
| 272 | 20231122 | 140900 | 4568740000 | 85100 | 85300 | 85500 | 85100 | 212 |
| 273 | 20231122 | 140800 | 4550671700 | 85400 | 85300 | 85500 | 85300 | 511 |
| 274 | 20231122 | 140700 | 4507039600 | 85300 | 85300 | 85400 | 85200 | 488 |
| 275 | 20231122 | 140600 | 4465399600 | 85300 | 85300 | 85400 | 85100 | 462 |
| 276 | 20231122 | 140500 | 4426005400 | 85300 | 85100 | 85300 | 85000 | 254 |
| 277 | 20231122 | 140400 | 4404392200 | 85300 | 85100 | 85300 | 84900 | 450 |
| 278 | 20231122 | 140300 | 4366078400 | 84900 | 85000 | 85100 | 84800 | 569 |
| 279 | 20231122 | 140200 | 4317713400 | 85000 | 85000 | 85100 | 85000 | 338 |
| 280 | 20231122 | 140100 | 4288977600 | 85100 | 85000 | 85100 | 85000 | 167 |
| 281 | 20231122 | 140000 | 4274777600 | 85100 | 84900 | 85100 | 84900 | 312 |
| 282 | 20231122 | 135900 | 4248258900 | 84900 | 84900 | 85100 | 84900 | 197 |
| 283 | 20231122 | 135800 | 4231528600 | 85100 | 85000 | 85100 | 85000 | 215 |
| 284 | 20231122 | 135700 | 4213248900 | 85000 | 85000 | 85100 | 85000 | 125 |
| 285 | 20231122 | 135600 | 4202622200 | 85000 | 85100 | 85100 | 85000 | 224 |
| 286 | 20231122 | 135500 | 4183579400 | 85100 | 85000 | 85100 | 85000 | 169 |
| 287 | 20231122 | 135400 | 4169210400 | 85000 | 85000 | 85100 | 85000 | 108 |
| 288 | 20231122 | 135300 | 4160027100 | 85100 | 85000 | 85100 | 85000 | 190 |
| 289 | 20231122 | 135200 | 4143873200 | 85000 | 85000 | 85100 | 85000 | 188 |
| 290 | 20231122 | 135100 | 4127888500 | 85100 | 85000 | 85100 | 85000 | 87 |
| 291 | 20231122 | 135000 | 4120490700 | 85100 | 84900 | 85100 | 84900 | 201 |
| 292 | 20231122 | 134900 | 4103402800 | 85100 | 85200 | 85300 | 84900 | 104 |
| 293 | 20231122 | 134800 | 4094558400 | 85200 | 84900 | 85300 | 84900 | 538 |
| 294 | 20231122 | 134700 | 4048761400 | 84900 | 84900 | 85000 | 84900 | 165 |
| 295 | 20231122 | 134600 | 4034748400 | 84800 | 84900 | 85000 | 84800 | 272 |
| 296 | 20231122 | 134500 | 4011653100 | 85000 | 84900 | 85000 | 84900 | 135 |
| 297 | 20231122 | 134400 | 4000187300 | 84900 | 84900 | 85000 | 84800 | 183 |
| 298 | 20231122 | 134300 | 3984650000 | 84900 | 84800 | 85000 | 84800 | 208 |
| 299 | 20231122 | 134200 | 3966996300 | 84800 | 85000 | 85000 | 84800 | 95 |
| 300 | 20231122 | 134100 | 3958933600 | 85000 | 84900 | 85100 | 84800 | 218 |
| 301 | 20231122 | 134000 | 3940423400 | 84900 | 85000 | 85100 | 84800 | 95 |
| 302 | 20231122 | 133900 | 3932354100 | 85100 | 85000 | 85100 | 84900 | 110 |
| 303 | 20231122 | 133800 | 3923008100 | 84900 | 84900 | 85100 | 84900 | 141 |
| 304 | 20231122 | 133700 | 3911031500 | 84800 | 84900 | 85000 | 84800 | 148 |
| 305 | 20231122 | 133600 | 3898463800 | 85000 | 84800 | 85000 | 84800 | 165 |
| 306 | 20231122 | 133500 | 3884460900 | 84800 | 85000 | 85100 | 84800 | 292 |
| 307 | 20231122 | 133400 | 3859652400 | 85000 | 84900 | 85100 | 84800 | 169 |
| 308 | 20231122 | 133300 | 3845299800 | 84900 | 84800 | 85100 | 84800 | 434 |
| 309 | 20231122 | 133200 | 3808465800 | 84800 | 84800 | 84800 | 84700 | 298 |
| 310 | 20231122 | 133100 | 3783211400 | 84800 | 84700 | 84800 | 84700 | 481 |
| 311 | 20231122 | 133000 | 3742460800 | 84700 | 84800 | 84800 | 84700 | 148 |
| 312 | 20231122 | 132900 | 3729920300 | 84800 | 84700 | 84800 | 84600 | 146 |
| 313 | 20231122 | 132800 | 3717551500 | 84700 | 84700 | 84900 | 84700 | 313 |
| 314 | 20231122 | 132700 | 3691034800 | 84800 | 84800 | 84900 | 84700 | 144 |
| 315 | 20231122 | 132600 | 3678825600 | 84800 | 84700 | 84900 | 84600 | 340 |
| 316 | 20231122 | 132500 | 3650018600 | 84800 | 84700 | 84800 | 84700 | 76 |
| 317 | 20231122 | 132400 | 3643579600 | 84800 | 84800 | 84900 | 84700 | 83 |
| 318 | 20231122 | 132300 | 3636543400 | 84700 | 84800 | 84900 | 84700 | 438 |
| 319 | 20231122 | 132200 | 3599438800 | 84900 | 84800 | 84900 | 84700 | 94 |
| 320 | 20231122 | 132100 | 3591468900 | 84800 | 84800 | 84900 | 84700 | 229 |
| 321 | 20231122 | 132000 | 3572055100 | 84900 | 84800 | 84900 | 84700 | 382 |
| 322 | 20231122 | 131900 | 3539664400 | 84800 | 85000 | 85000 | 84800 | 78 |
| 323 | 20231122 | 131800 | 3533044000 | 84900 | 84800 | 84900 | 84800 | 146 |
| 324 | 20231122 | 131700 | 3520662000 | 84800 | 84800 | 84900 | 84800 | 326 |
| 325 | 20231122 | 131600 | 3493010400 | 84800 | 84800 | 84900 | 84800 | 82 |
| 326 | 20231122 | 131500 | 3486055600 | 84800 | 84800 | 84900 | 84800 | 131 |
| 327 | 20231122 | 131400 | 3474943100 | 84800 | 84900 | 84900 | 84800 | 149 |
| 328 | 20231122 | 131300 | 3462305200 | 84900 | 84900 | 85000 | 84800 | 158 |
| 329 | 20231122 | 131200 | 3448894800 | 84900 | 84900 | 85000 | 84800 | 122 |
| 330 | 20231122 | 131100 | 3438542700 | 84800 | 84900 | 85000 | 84800 | 132 |
| 331 | 20231122 | 131000 | 3427340800 | 85000 | 84800 | 85200 | 84700 | 241 |
| 332 | 20231122 | 130900 | 3406883500 | 84700 | 84800 | 84900 | 84700 | 273 |
| 333 | 20231122 | 130800 | 3383742500 | 84800 | 84800 | 84900 | 84800 | 141 |
| 334 | 20231122 | 130700 | 3371782800 | 84800 | 84800 | 84900 | 84800 | 303 |
| 335 | 20231122 | 130600 | 3346080800 | 84800 | 84800 | 84900 | 84800 | 65 |
| 336 | 20231122 | 130500 | 3340568600 | 84800 | 84800 | 84900 | 84800 | 87 |
| 337 | 20231122 | 130400 | 3333190700 | 84800 | 84800 | 84900 | 84800 | 140 |
| 338 | 20231122 | 130300 | 3321317400 | 84800 | 84900 | 84900 | 84800 | 82 |
| 339 | 20231122 | 130200 | 3314361500 | 84800 | 84800 | 85000 | 84800 | 179 |
| 340 | 20231122 | 130100 | 3299169800 | 84900 | 84900 | 85000 | 84800 | 68 |
| 341 | 20231122 | 130000 | 3293396300 | 85000 | 84900 | 85000 | 84800 | 216 |
| 342 | 20231122 | 125900 | 3275054300 | 85000 | 84900 | 85000 | 84900 | 135 |
| 343 | 20231122 | 125800 | 3263590600 | 85000 | 84900 | 85000 | 84900 | 83 |
| 344 | 20231122 | 125700 | 3256542200 | 84900 | 84900 | 85000 | 84900 | 76 |
| 345 | 20231122 | 125600 | 3250088300 | 85000 | 85000 | 85000 | 84900 | 138 |
| 346 | 20231122 | 125500 | 3238369100 | 84900 | 84900 | 85000 | 84900 | 188 |
| 347 | 20231122 | 125400 | 3222402300 | 85000 | 84900 | 85000 | 84800 | 83 |
| 348 | 20231122 | 125300 | 3215356000 | 84900 | 84900 | 85100 | 84900 | 579 |
| 349 | 20231122 | 125200 | 3166184300 | 84900 | 85000 | 85100 | 84900 | 42 |
| 350 | 20231122 | 125100 | 3162614200 | 85000 | 85000 | 85100 | 85000 | 75 |
| 351 | 20231122 | 125000 | 3156236800 | 84900 | 85000 | 85100 | 84900 | 107 |
| 352 | 20231122 | 124900 | 3147140800 | 85000 | 84900 | 85300 | 84900 | 487 |
| 353 | 20231122 | 124800 | 3105692100 | 84900 | 84900 | 85000 | 84900 | 75 |
| 354 | 20231122 | 124700 | 3099322900 | 84900 | 84900 | 85000 | 84900 | 40 |
| 355 | 20231122 | 124600 | 3095926500 | 84900 | 84900 | 84900 | 84900 | 12 |
| 356 | 20231122 | 124500 | 3094907700 | 84900 | 84900 | 84900 | 84900 | 88 |
| 357 | 20231122 | 124400 | 3087436500 | 84900 | 84900 | 85000 | 84900 | 40 |
| 358 | 20231122 | 124300 | 3084040200 | 84900 | 84800 | 84900 | 84800 | 20 |
| 359 | 20231122 | 124200 | 3082342400 | 84800 | 84900 | 84900 | 84800 | 146 |
| 360 | 20231122 | 124100 | 3069958800 | 84900 | 84900 | 85000 | 84900 | 23 |
| 361 | 20231122 | 124000 | 3068005800 | 84900 | 84800 | 85000 | 84800 | 104 |
| 362 | 20231122 | 123900 | 3059178600 | 84700 | 84800 | 84800 | 84700 | 118 |
| 363 | 20231122 | 123800 | 3049176500 | 84800 | 84800 | 84900 | 84800 | 47 |
| 364 | 20231122 | 123700 | 3045190600 | 84800 | 84800 | 84900 | 84700 | 74 |
| 365 | 20231122 | 123600 | 3038914000 | 84800 | 84800 | 84800 | 84800 | 75 |
| 366 | 20231122 | 123500 | 3032554000 | 84800 | 84800 | 84900 | 84800 | 163 |
| 367 | 20231122 | 123400 | 3018731200 | 84800 | 84800 | 84900 | 84800 | 15 |
| 368 | 20231122 | 123300 | 3017458800 | 84800 | 84800 | 84900 | 84800 | 82 |
| 369 | 20231122 | 123200 | 3010505000 | 84800 | 84800 | 84900 | 84800 | 31 |
| 370 | 20231122 | 123100 | 3007876100 | 84800 | 84900 | 84900 | 84800 | 92 |
| 371 | 20231122 | 123000 | 3000067900 | 84900 | 84900 | 84900 | 84900 | 160 |
| 372 | 20231122 | 122900 | 2986483900 | 84900 | 84900 | 85000 | 84900 | 15 |
| 373 | 20231122 | 122800 | 2985210100 | 84900 | 84900 | 84900 | 84900 | 140 |
| 374 | 20231122 | 122700 | 2973324100 | 84800 | 84900 | 85000 | 84800 | 120 |
| 375 | 20231122 | 122600 | 2963136300 | 84900 | 84900 | 85000 | 84900 | 17 |
| 376 | 20231122 | 122500 | 2961692700 | 84900 | 84900 | 84900 | 84900 | 106 |
| 377 | 20231122 | 122400 | 2952693300 | 84900 | 84900 | 84900 | 84900 | 59 |
| 378 | 20231122 | 122300 | 2947684200 | 84900 | 84900 | 85000 | 84900 | 22 |
| 379 | 20231122 | 122200 | 2945815700 | 84900 | 84900 | 84900 | 84900 | 60 |
| 380 | 20231122 | 122100 | 2940721700 | 84900 | 84900 | 85000 | 84900 | 52 |
| 381 | 20231122 | 122000 | 2936306800 | 84900 | 84900 | 85000 | 84800 | 180 |
| 382 | 20231122 | 121900 | 2921033800 | 84900 | 84900 | 84900 | 84900 | 32 |
| 383 | 20231122 | 121800 | 2918317000 | 84900 | 84900 | 84900 | 84900 | 43 |
| 384 | 20231122 | 121700 | 2914666300 | 85000 | 84900 | 85000 | 84900 | 24 |
| 385 | 20231122 | 121600 | 2912628400 | 84900 | 84900 | 84900 | 84900 | 91 |
| 386 | 20231122 | 121500 | 2904902500 | 84900 | 84900 | 84900 | 84800 | 102 |
| 387 | 20231122 | 121400 | 2896243500 | 85000 | 84900 | 85000 | 84800 | 93 |
| 388 | 20231122 | 121300 | 2888347900 | 84900 | 84900 | 84900 | 84900 | 96 |
| 389 | 20231122 | 121200 | 2880197500 | 84900 | 84900 | 84900 | 84800 | 102 |
| 390 | 20231122 | 121100 | 2871538200 | 85000 | 84800 | 85000 | 84800 | 169 |
| 391 | 20231122 | 121000 | 2857189900 | 84800 | 84800 | 84800 | 84800 | 11 |
| 392 | 20231122 | 120900 | 2856257100 | 84800 | 84900 | 85000 | 84800 | 91 |
| 393 | 20231122 | 120800 | 2848534300 | 84900 | 84900 | 84900 | 84900 | 49 |
| 394 | 20231122 | 120700 | 2844374200 | 84900 | 84900 | 84900 | 84900 | 29 |
| 395 | 20231122 | 120600 | 2841912100 | 84900 | 84800 | 84900 | 84800 | 49 |
| 396 | 20231122 | 120500 | 2837752300 | 84800 | 84900 | 84900 | 84800 | 179 |
| 397 | 20231122 | 120400 | 2822560600 | 84900 | 84800 | 84900 | 84800 | 29 |
| 398 | 20231122 | 120300 | 2820099600 | 84800 | 84900 | 84900 | 84800 | 257 |
| 399 | 20231122 | 120200 | 2798281300 | 84800 | 84800 | 84900 | 84800 | 48 |
| 400 | 20231122 | 120100 | 2794210700 | 84800 | 84800 | 84900 | 84800 | 11 |
| 401 | 20231122 | 120000 | 2793277800 | 84800 | 84800 | 84900 | 84800 | 91 |
| 402 | 20231122 | 115900 | 2785560700 | 84800 | 84800 | 84800 | 84800 | 7 |
| 403 | 20231122 | 115800 | 2784967100 | 84800 | 84800 | 84800 | 84800 | 14 |
| 404 | 20231122 | 115700 | 2783779900 | 84800 | 84800 | 84900 | 84800 | 71 |
| 405 | 20231122 | 115600 | 2777758900 | 84800 | 84800 | 84900 | 84800 | 28 |
| 406 | 20231122 | 115500 | 2775382700 | 84900 | 84700 | 84900 | 84700 | 215 |
| 407 | 20231122 | 115400 | 2757149100 | 84700 | 84900 | 84900 | 84700 | 657 |
| 408 | 20231122 | 115300 | 2701437200 | 84800 | 84800 | 84800 | 84800 | 26 |
| 409 | 20231122 | 115200 | 2699232400 | 84800 | 84800 | 84900 | 84800 | 107 |
| 410 | 20231122 | 115100 | 2690149500 | 84900 | 84800 | 84900 | 84800 | 97 |
| 411 | 20231122 | 115000 | 2681921200 | 84800 | 84800 | 84900 | 84800 | 19 |
| 412 | 20231122 | 114900 | 2680309900 | 84800 | 84800 | 84900 | 84700 | 294 |
| 413 | 20231122 | 114800 | 2655377000 | 84800 | 84900 | 85000 | 84800 | 304 |
| 414 | 20231122 | 114700 | 2629574700 | 84900 | 84900 | 84900 | 84800 | 16 |
| 415 | 20231122 | 114600 | 2628216700 | 84900 | 84800 | 84900 | 84800 | 174 |
| 416 | 20231122 | 114500 | 2613447500 | 84900 | 84900 | 85000 | 84800 | 60 |
| 417 | 20231122 | 114400 | 2608357700 | 84900 | 84900 | 85000 | 84900 | 18 |
| 418 | 20231122 | 114300 | 2606829400 | 84900 | 84900 | 84900 | 84800 | 65 |
| 419 | 20231122 | 114200 | 2601314300 | 84900 | 84900 | 85000 | 84800 | 188 |
| 420 | 20231122 | 114100 | 2585353000 | 85000 | 84900 | 85000 | 84900 | 219 |
| 421 | 20231122 | 114000 | 2566753800 | 84900 | 84900 | 85000 | 84900 | 79 |
| 422 | 20231122 | 113900 | 2560046600 | 84900 | 85000 | 85000 | 84900 | 19 |
| 423 | 20231122 | 113800 | 2558433200 | 84900 | 85000 | 85200 | 84900 | 249 |
| 424 | 20231122 | 113700 | 2537248200 | 85000 | 85000 | 85100 | 85000 | 71 |
| 425 | 20231122 | 113600 | 2531211200 | 85100 | 85000 | 85100 | 84900 | 460 |
| 426 | 20231122 | 113500 | 2492110300 | 84900 | 84900 | 85000 | 84900 | 15 |
| 427 | 20231122 | 113400 | 2490836600 | 84900 | 84900 | 84900 | 84900 | 74 |
| 428 | 20231122 | 113300 | 2484554000 | 84900 | 85000 | 85000 | 84900 | 42 |
| 429 | 20231122 | 113200 | 2480986300 | 85000 | 84800 | 85100 | 84800 | 630 |
| 430 | 20231122 | 113100 | 2427398800 | 84800 | 84800 | 85100 | 84800 | 626 |
| 431 | 20231122 | 113000 | 2374223600 | 84800 | 84800 | 84900 | 84800 | 13 |
| 432 | 20231122 | 112900 | 2373120900 | 84800 | 84800 | 84800 | 84800 | 40 |
| 433 | 20231122 | 112800 | 2369728900 | 84800 | 84800 | 84800 | 84800 | 58 |
| 434 | 20231122 | 112700 | 2364810500 | 84800 | 84800 | 84900 | 84800 | 17 |
| 435 | 20231122 | 112600 | 2363368700 | 84800 | 84700 | 84800 | 84700 | 62 |
| 436 | 20231122 | 112500 | 2358116900 | 84700 | 84800 | 84800 | 84700 | 41 |
| 437 | 20231122 | 112400 | 2354641000 | 84800 | 84700 | 84800 | 84700 | 302 |
| 438 | 20231122 | 112300 | 2329034100 | 84700 | 84700 | 84800 | 84600 | 58 |
| 439 | 20231122 | 112200 | 2324121600 | 84700 | 84700 | 84700 | 84700 | 71 |
| 440 | 20231122 | 112100 | 2318107900 | 84700 | 84700 | 84800 | 84700 | 50 |
| 441 | 20231122 | 112000 | 2313872600 | 84800 | 84700 | 84800 | 84700 | 49 |
| 442 | 20231122 | 111900 | 2309722200 | 84700 | 84600 | 84700 | 84600 | 69 |
| 443 | 20231122 | 111800 | 2303880200 | 84600 | 84700 | 84800 | 84600 | 29 |
| 444 | 20231122 | 111700 | 2301424300 | 84700 | 84800 | 84800 | 84700 | 463 |
| 445 | 20231122 | 111600 | 2262208100 | 84800 | 84800 | 84800 | 84800 | 296 |
| 446 | 20231122 | 111500 | 2237107300 | 84900 | 84800 | 84900 | 84800 | 71 |
| 447 | 20231122 | 111400 | 2231083800 | 84800 | 84800 | 84800 | 84800 | 43 |
| 448 | 20231122 | 111300 | 2227437400 | 84800 | 84800 | 84800 | 84800 | 47 |
| 449 | 20231122 | 111200 | 2223451800 | 84900 | 84800 | 84900 | 84800 | 43 |
| 450 | 20231122 | 111100 | 2219805000 | 84800 | 84800 | 84800 | 84800 | 13 |
| 451 | 20231122 | 111000 | 2218702600 | 84900 | 84900 | 84900 | 84800 | 53 |
| 452 | 20231122 | 110900 | 2214207500 | 84800 | 84800 | 84900 | 84700 | 69 |
| 453 | 20231122 | 110800 | 2208354400 | 84800 | 84800 | 84900 | 84800 | 69 |
| 454 | 20231122 | 110700 | 2202501100 | 84800 | 84700 | 84900 | 84700 | 41 |
| 455 | 20231122 | 110600 | 2199025300 | 84700 | 84600 | 85000 | 84600 | 725 |
| 456 | 20231122 | 110500 | 2137616600 | 84600 | 84900 | 84900 | 84600 | 1499 |
| 457 | 20231122 | 110400 | 2010546100 | 84900 | 84900 | 85000 | 84900 | 672 |
| 458 | 20231122 | 110300 | 1953491700 | 84900 | 84900 | 85000 | 84900 | 298 |
| 459 | 20231122 | 110200 | 1928191200 | 84900 | 85000 | 85000 | 84900 | 37 |
| 460 | 20231122 | 110100 | 1925049300 | 85000 | 84900 | 85000 | 84900 | 112 |
| 461 | 20231122 | 110000 | 1915539400 | 85000 | 84900 | 85000 | 84900 | 10 |
| 462 | 20231122 | 105900 | 1914690100 | 84900 | 85000 | 85000 | 84900 | 116 |
| 463 | 20231122 | 105800 | 1904841100 | 85000 | 84900 | 85000 | 84900 | 87 |
| 464 | 20231122 | 105700 | 1897454000 | 85000 | 84900 | 85000 | 84900 | 21 |
| 465 | 20231122 | 105600 | 1895670200 | 85000 | 84900 | 85000 | 84900 | 123 |
| 466 | 20231122 | 105500 | 1885226700 | 84900 | 85100 | 85200 | 84900 | 1465 |
| 467 | 20231122 | 105400 | 1760604200 | 85100 | 85300 | 85300 | 85100 | 2428 |
| 468 | 20231122 | 105300 | 1553626000 | 85300 | 85300 | 85400 | 85300 | 86 |
| 469 | 20231122 | 105200 | 1546290100 | 85300 | 85300 | 85400 | 85300 | 185 |
| 470 | 20231122 | 105100 | 1530508900 | 85300 | 85300 | 85400 | 85300 | 26 |
| 471 | 20231122 | 105000 | 1528290700 | 85400 | 85300 | 85400 | 85300 | 179 |
| 472 | 20231122 | 104900 | 1513020900 | 85300 | 85300 | 85400 | 85300 | 115 |
| 473 | 20231122 | 104800 | 1503209100 | 85400 | 85400 | 85400 | 85300 | 79 |
| 474 | 20231122 | 104700 | 1496468100 | 85400 | 85300 | 85400 | 85300 | 60 |
| 475 | 20231122 | 104600 | 1491348700 | 85300 | 85400 | 85400 | 85300 | 60 |
| 476 | 20231122 | 104500 | 1486229600 | 85300 | 85300 | 85400 | 85300 | 42 |
| 477 | 20231122 | 104400 | 1482645700 | 85400 | 85300 | 85400 | 85300 | 141 |
| 478 | 20231122 | 104300 | 1470616100 | 85300 | 85300 | 85400 | 85300 | 64 |
| 479 | 20231122 | 104200 | 1465155600 | 85300 | 85300 | 85400 | 85300 | 26 |
| 480 | 20231122 | 104100 | 1462936900 | 85400 | 85300 | 85400 | 85300 | 339 |
| 481 | 20231122 | 104000 | 1434014700 | 85400 | 85300 | 85400 | 85300 | 75 |
| 482 | 20231122 | 103900 | 1427615900 | 85300 | 85400 | 85400 | 85300 | 26 |
| 483 | 20231122 | 103800 | 1425397300 | 85300 | 85400 | 85400 | 85300 | 62 |
| 484 | 20231122 | 103700 | 1420106000 | 85300 | 85300 | 85400 | 85300 | 72 |
| 485 | 20231122 | 103600 | 1413962000 | 85300 | 85300 | 85400 | 85300 | 49 |
| 486 | 20231122 | 103500 | 1409778000 | 85400 | 85300 | 85400 | 85300 | 85 |
| 487 | 20231122 | 103400 | 1402525400 | 85300 | 85300 | 85400 | 85300 | 179 |
| 488 | 20231122 | 103300 | 1387254100 | 85300 | 85300 | 85400 | 85300 | 26 |
| 489 | 20231122 | 103200 | 1385035900 | 85400 | 85300 | 85400 | 85300 | 53 |
| 490 | 20231122 | 103100 | 1380514100 | 85300 | 85300 | 85400 | 85300 | 75 |
| 491 | 20231122 | 103000 | 1374113900 | 85300 | 85300 | 85400 | 85300 | 76 |
| 492 | 20231122 | 102900 | 1367630100 | 85300 | 85300 | 85300 | 85300 | 53 |
| 493 | 20231122 | 102800 | 1363109200 | 85300 | 85300 | 85400 | 85300 | 21 |
| 494 | 20231122 | 102700 | 1361317700 | 85300 | 85300 | 85300 | 85300 | 38 |
| 495 | 20231122 | 102600 | 1358076300 | 85300 | 85400 | 85400 | 85300 | 102 |
| 496 | 20231122 | 102500 | 1349367200 | 85400 | 85400 | 85500 | 85400 | 20 |
| 497 | 20231122 | 102400 | 1347658800 | 85400 | 85400 | 85400 | 85400 | 42 |
| 498 | 20231122 | 102300 | 1344072000 | 85400 | 85500 | 85500 | 85400 | 46 |
| 499 | 20231122 | 102200 | 1340141400 | 85500 | 85500 | 85600 | 85500 | 21 |
| 500 | 20231122 | 102100 | 1338345800 | 85500 | 85500 | 85600 | 85500 | 63 |
| 501 | 20231122 | 102000 | 1332958800 | 85500 | 85500 | 85500 | 85500 | 14 |
| 502 | 20231122 | 101900 | 1331761800 | 85600 | 85500 | 85600 | 85500 | 24 |
| 503 | 20231122 | 101800 | 1329709400 | 85500 | 85500 | 85500 | 85500 | 74 |
| 504 | 20231122 | 101700 | 1323382400 | 85500 | 85500 | 85500 | 85500 | 29 |
| 505 | 20231122 | 101600 | 1320902900 | 85500 | 85500 | 85600 | 85500 | 44 |
| 506 | 20231122 | 101500 | 1317140700 | 85600 | 85500 | 85600 | 85500 | 15 |
| 507 | 20231122 | 101400 | 1315857600 | 85600 | 85500 | 85600 | 85500 | 17 |
| 508 | 20231122 | 101300 | 1314403500 | 85600 | 85500 | 85600 | 85500 | 53 |
| 509 | 20231122 | 101200 | 1309871400 | 85500 | 85500 | 85500 | 85500 | 24 |
| 510 | 20231122 | 101100 | 1307819400 | 85500 | 85600 | 85600 | 85500 | 19 |
| 511 | 20231122 | 101000 | 1306194800 | 85500 | 85500 | 85600 | 85500 | 42 |
| 512 | 20231122 | 100900 | 1302603700 | 85500 | 85400 | 85600 | 85400 | 18 |
| 513 | 20231122 | 100800 | 1301064400 | 85500 | 85600 | 85600 | 85400 | 14 |
| 514 | 20231122 | 100700 | 1299867500 | 85400 | 85600 | 85600 | 85400 | 297 |
| 515 | 20231122 | 100600 | 1274468600 | 85600 | 85600 | 85600 | 85600 | 22 |
| 516 | 20231122 | 100500 | 1272585400 | 85600 | 85600 | 85700 | 85600 | 24 |
| 517 | 20231122 | 100400 | 1270530800 | 85600 | 85600 | 85700 | 85600 | 67 |
| 518 | 20231122 | 100300 | 1264792800 | 85600 | 85600 | 85700 | 85600 | 6 |
| 519 | 20231122 | 100200 | 1264278900 | 85600 | 85600 | 85800 | 85600 | 86 |
| 520 | 20231122 | 100100 | 1256914800 | 85700 | 85900 | 85900 | 85600 | 19 |
| 521 | 20231122 | 100000 | 1255284700 | 85700 | 85800 | 85900 | 85700 | 94 |
| 522 | 20231122 | 095900 | 1247219900 | 85700 | 85800 | 85800 | 85500 | 111 |
| 523 | 20231122 | 095800 | 1237700700 | 85500 | 85800 | 85800 | 85500 | 85 |
| 524 | 20231122 | 095700 | 1230412200 | 85800 | 85900 | 85900 | 85800 | 120 |
| 525 | 20231122 | 095600 | 1220109600 | 85900 | 85900 | 85900 | 85800 | 150 |
| 526 | 20231122 | 095500 | 1207225300 | 85800 | 85900 | 85900 | 85800 | 118 |
| 527 | 20231122 | 095400 | 1197093900 | 85800 | 85800 | 85900 | 85800 | 77 |
| 528 | 20231122 | 095300 | 1190485200 | 85700 | 85700 | 85700 | 85500 | 205 |
| 529 | 20231122 | 095200 | 1172924500 | 85500 | 85600 | 85700 | 85500 | 234 |
| 530 | 20231122 | 095100 | 1152890900 | 85500 | 85800 | 85800 | 85500 | 402 |
| 531 | 20231122 | 095000 | 1118439100 | 85700 | 85800 | 85800 | 85700 | 117 |
| 532 | 20231122 | 094900 | 1108405200 | 85700 | 86100 | 86100 | 85700 | 253 |
| 533 | 20231122 | 094800 | 1086683900 | 85700 | 86000 | 86100 | 85700 | 121 |
| 534 | 20231122 | 094700 | 1076282600 | 85900 | 85900 | 86000 | 85700 | 79 |
| 535 | 20231122 | 094600 | 1069497000 | 85700 | 85700 | 85900 | 85600 | 103 |
| 536 | 20231122 | 094500 | 1060666000 | 85600 | 85900 | 85900 | 85600 | 263 |
| 537 | 20231122 | 094400 | 1038109000 | 85900 | 85900 | 85900 | 85900 | 91 |
| 538 | 20231122 | 094300 | 1030292100 | 85800 | 85900 | 85900 | 85800 | 72 |
| 539 | 20231122 | 094200 | 1024107900 | 85900 | 86000 | 86000 | 85800 | 173 |
| 540 | 20231122 | 094100 | 1009249100 | 85900 | 85900 | 85900 | 85900 | 89 |
| 541 | 20231122 | 094000 | 1001604000 | 85900 | 85900 | 85900 | 85800 | 44 |
| 542 | 20231122 | 093900 | 997824500 | 85900 | 85900 | 85900 | 85900 | 67 |
| 543 | 20231122 | 093800 | 992069200 | 85800 | 85800 | 86000 | 85800 | 943 |
| 544 | 20231122 | 093700 | 911150300 | 85800 | 86100 | 86100 | 85800 | 75 |
| 545 | 20231122 | 093600 | 904712000 | 86100 | 85900 | 86100 | 85700 | 233 |
| 546 | 20231122 | 093500 | 884709400 | 86100 | 86000 | 86100 | 86000 | 122 |
| 547 | 20231122 | 093400 | 874210600 | 86000 | 86000 | 86000 | 85900 | 148 |
| 548 | 20231122 | 093300 | 861484100 | 86000 | 86000 | 86000 | 85900 | 96 |
| 549 | 20231122 | 093200 | 853228200 | 86000 | 85900 | 86000 | 85900 | 99 |
| 550 | 20231122 | 093100 | 844714400 | 85900 | 85600 | 85900 | 85600 | 118 |
| 551 | 20231122 | 093000 | 834578500 | 85900 | 85900 | 85900 | 85900 | 68 |
| 552 | 20231122 | 092900 | 828737300 | 85800 | 85700 | 85800 | 85700 | 99 |
| 553 | 20231122 | 092800 | 820246200 | 85700 | 85800 | 85800 | 85500 | 241 |
| 554 | 20231122 | 092700 | 799601700 | 85800 | 85700 | 85800 | 85700 | 80 |
| 555 | 20231122 | 092600 | 792738800 | 85700 | 85700 | 85700 | 85700 | 147 |
| 556 | 20231122 | 092500 | 780140900 | 85700 | 85600 | 85700 | 85600 | 432 |
| 557 | 20231122 | 092400 | 743157000 | 85600 | 85600 | 85600 | 85600 | 112 |
| 558 | 20231122 | 092300 | 733569800 | 85600 | 85600 | 85600 | 85200 | 1227 |
| 559 | 20231122 | 092200 | 628833500 | 85400 | 85300 | 85400 | 85200 | 964 |
| 560 | 20231122 | 092100 | 546610600 | 85200 | 85200 | 85300 | 85200 | 120 |
| 561 | 20231122 | 092000 | 536379100 | 85300 | 85200 | 85300 | 85200 | 99 |
| 562 | 20231122 | 091900 | 527936800 | 85200 | 85300 | 85300 | 85200 | 45 |
| 563 | 20231122 | 091800 | 524102700 | 85400 | 85400 | 85400 | 85200 | 829 |
| 564 | 20231122 | 091700 | 453400100 | 85400 | 85400 | 85400 | 85400 | 10 |
| 565 | 20231122 | 091600 | 452546100 | 85400 | 85500 | 85500 | 85400 | 3 |
| 566 | 20231122 | 091500 | 452289700 | 85400 | 85300 | 85400 | 85300 | 5 |
| 567 | 20231122 | 091400 | 451863100 | 85300 | 85300 | 85300 | 85200 | 473 |
| 568 | 20231122 | 091300 | 411536300 | 85200 | 85200 | 85200 | 85200 | 2 |
| 569 | 20231122 | 091200 | 411365900 | 85200 | 85200 | 85300 | 85200 | 712 |
| 570 | 20231122 | 091100 | 350640300 | 85200 | 85200 | 85200 | 85200 | 0 |
| 571 | 20231122 | 091000 | 350640300 | 85200 | 85700 | 85700 | 85200 | 479 |
| 572 | 20231122 | 090900 | 309778300 | 85500 | 85400 | 85700 | 85400 | 481 |
| 573 | 20231122 | 090800 | 268684600 | 85600 | 85300 | 85600 | 85300 | 391 |
| 574 | 20231122 | 090700 | 235320500 | 85400 | 85500 | 85500 | 85200 | 187 |
| 575 | 20231122 | 090600 | 219367700 | 85400 | 85400 | 85400 | 85200 | 863 |
| 576 | 20231122 | 090500 | 145796200 | 85400 | 85400 | 85400 | 85300 | 210 |
| 577 | 20231122 | 090400 | 127862300 | 85300 | 85200 | 85300 | 85200 | 107 |
| 578 | 20231122 | 090300 | 118737100 | 85300 | 85500 | 85500 | 85300 | 62 |
| 579 | 20231122 | 090200 | 113448300 | 85200 | 85500 | 85600 | 85100 | 308 |
| 580 | 20231122 | 090100 | 87186600 | 85700 | 85700 | 85700 | 85300 | 12 |
| 581 | 20231122 | 090000 | 86158600 | 85700 | 85300 | 85700 | 85300 | 1010 |