31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 183000 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 38584 |
| 3 | 20231122 | 182900 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 4 | 20231122 | 182800 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 5 | 20231122 | 182700 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 6 | 20231122 | 182600 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 7 | 20231122 | 182500 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 8 | 20231122 | 182400 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 9 | 20231122 | 182300 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 10 | 20231122 | 182200 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 11 | 20231122 | 182100 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 12 | 20231122 | 182000 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 13 | 20231122 | 181900 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 14 | 20231122 | 181800 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 15 | 20231122 | 181700 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 16 | 20231122 | 181600 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 17 | 20231122 | 181500 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 18 | 20231122 | 181400 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 19 | 20231122 | 181300 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 20 | 20231122 | 181200 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 21 | 20231122 | 181100 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 22 | 20231122 | 181000 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 23 | 20231122 | 180900 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 24 | 20231122 | 180800 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 25 | 20231122 | 180700 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 26 | 20231122 | 180600 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 27 | 20231122 | 180500 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 28 | 20231122 | 180400 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 29 | 20231122 | 180300 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 30 | 20231122 | 180200 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 31 | 20231122 | 180100 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 32 | 20231122 | 180000 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 38584 |
| 33 | 20231122 | 175900 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 34 | 20231122 | 175800 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 35 | 20231122 | 175700 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 36 | 20231122 | 175600 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 37 | 20231122 | 175500 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 38 | 20231122 | 175400 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 39 | 20231122 | 175300 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 40 | 20231122 | 175200 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 41 | 20231122 | 175100 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 42 | 20231122 | 175000 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 43 | 20231122 | 174900 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 44 | 20231122 | 174800 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 45 | 20231122 | 174700 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 46 | 20231122 | 174600 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 47 | 20231122 | 174500 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 48 | 20231122 | 174400 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 49 | 20231122 | 174300 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 50 | 20231122 | 174200 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 51 | 20231122 | 174100 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 52 | 20231122 | 174000 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 53 | 20231122 | 173900 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 54 | 20231122 | 173800 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 55 | 20231122 | 173700 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 56 | 20231122 | 173600 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 57 | 20231122 | 173500 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 58 | 20231122 | 173400 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 59 | 20231122 | 173300 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 60 | 20231122 | 173200 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 61 | 20231122 | 173100 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 62 | 20231122 | 173000 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 38584 |
| 63 | 20231122 | 172900 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 64 | 20231122 | 172800 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 65 | 20231122 | 172700 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 66 | 20231122 | 172600 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 67 | 20231122 | 172500 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 68 | 20231122 | 172400 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 69 | 20231122 | 172300 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 70 | 20231122 | 172200 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 71 | 20231122 | 172100 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 72 | 20231122 | 172000 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 73 | 20231122 | 171900 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 74 | 20231122 | 171800 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 75 | 20231122 | 171700 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 76 | 20231122 | 171600 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 77 | 20231122 | 171500 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 78 | 20231122 | 171400 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 79 | 20231122 | 171300 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 80 | 20231122 | 171200 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 81 | 20231122 | 171100 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 82 | 20231122 | 171000 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 83 | 20231122 | 170900 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 84 | 20231122 | 170800 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 85 | 20231122 | 170700 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 86 | 20231122 | 170600 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 87 | 20231122 | 170500 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 88 | 20231122 | 170400 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 89 | 20231122 | 170300 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 90 | 20231122 | 170200 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 91 | 20231122 | 170100 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 92 | 20231122 | 170000 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 38584 |
| 93 | 20231122 | 165900 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 94 | 20231122 | 165800 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 95 | 20231122 | 165700 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 96 | 20231122 | 165600 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 97 | 20231122 | 165500 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 98 | 20231122 | 165400 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 99 | 20231122 | 165300 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 100 | 20231122 | 165200 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 101 | 20231122 | 165100 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 102 | 20231122 | 165000 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 103 | 20231122 | 164900 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 104 | 20231122 | 164800 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 105 | 20231122 | 164700 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 106 | 20231122 | 164600 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 107 | 20231122 | 164500 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 108 | 20231122 | 164400 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 109 | 20231122 | 164300 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 110 | 20231122 | 164200 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 111 | 20231122 | 164100 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 112 | 20231122 | 164000 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 113 | 20231122 | 163900 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 114 | 20231122 | 163800 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 115 | 20231122 | 163700 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 116 | 20231122 | 163600 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 117 | 20231122 | 163500 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 118 | 20231122 | 163400 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 119 | 20231122 | 163300 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 120 | 20231122 | 163200 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 121 | 20231122 | 163100 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 122 | 20231122 | 163000 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 38584 |
| 123 | 20231122 | 162900 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 124 | 20231122 | 162800 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 125 | 20231122 | 162700 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 126 | 20231122 | 162600 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 127 | 20231122 | 162500 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 128 | 20231122 | 162400 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 129 | 20231122 | 162300 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 130 | 20231122 | 162200 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 131 | 20231122 | 162100 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 132 | 20231122 | 162000 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 133 | 20231122 | 161900 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 134 | 20231122 | 161800 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 135 | 20231122 | 161700 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 136 | 20231122 | 161600 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 137 | 20231122 | 161500 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 138 | 20231122 | 161400 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 139 | 20231122 | 161300 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 140 | 20231122 | 161200 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 141 | 20231122 | 161100 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 142 | 20231122 | 161000 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 143 | 20231122 | 160900 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 144 | 20231122 | 160800 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 145 | 20231122 | 160700 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 146 | 20231122 | 160600 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 147 | 20231122 | 160500 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 148 | 20231122 | 160400 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 149 | 20231122 | 160300 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 150 | 20231122 | 160200 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 151 | 20231122 | 160100 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 152 | 20231122 | 160000 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 38584 |
| 153 | 20231122 | 155900 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 154 | 20231122 | 155800 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 155 | 20231122 | 155700 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 156 | 20231122 | 155600 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 157 | 20231122 | 155500 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 158 | 20231122 | 155400 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 159 | 20231122 | 155300 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 160 | 20231122 | 155200 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 161 | 20231122 | 155100 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 162 | 20231122 | 155000 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 163 | 20231122 | 154900 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 164 | 20231122 | 154800 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 165 | 20231122 | 154700 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 166 | 20231122 | 154600 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 167 | 20231122 | 154500 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 168 | 20231122 | 154400 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 169 | 20231122 | 154300 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 170 | 20231122 | 154200 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 171 | 20231122 | 154100 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 172 | 20231122 | 154000 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 173 | 20231122 | 153900 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 174 | 20231122 | 153800 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 175 | 20231122 | 153700 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 176 | 20231122 | 153600 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 177 | 20231122 | 153500 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 178 | 20231122 | 153400 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 179 | 20231122 | 153300 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 180 | 20231122 | 153200 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 181 | 20231122 | 153100 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 0 |
| 182 | 20231122 | 153000 | 60170064100 | 83100 | 83100 | 83100 | 83100 | 77168 |
| 183 | 20231122 | 152900 | 56963733700 | 82900 | 82900 | 82900 | 82900 | 0 |
| 184 | 20231122 | 152800 | 56963733700 | 82900 | 82900 | 82900 | 82900 | 0 |
| 185 | 20231122 | 152700 | 56963733700 | 82900 | 82900 | 82900 | 82900 | 0 |
| 186 | 20231122 | 152600 | 56963733700 | 82900 | 82900 | 82900 | 82900 | 0 |
| 187 | 20231122 | 152500 | 56963733700 | 82900 | 82900 | 82900 | 82900 | 0 |
| 188 | 20231122 | 152400 | 56963733700 | 82900 | 82900 | 82900 | 82900 | 0 |
| 189 | 20231122 | 152300 | 56963733700 | 82900 | 82900 | 82900 | 82900 | 0 |
| 190 | 20231122 | 152200 | 56963733700 | 82900 | 82900 | 82900 | 82900 | 0 |
| 191 | 20231122 | 152100 | 56963733700 | 82900 | 82900 | 82900 | 82900 | 0 |
| 192 | 20231122 | 152000 | 56963733700 | 82900 | 82900 | 82900 | 82900 | 0 |
| 193 | 20231122 | 151900 | 56963733700 | 82900 | 83000 | 83000 | 82900 | 1673 |
| 194 | 20231122 | 151800 | 56825014700 | 83000 | 83000 | 83000 | 82900 | 1116 |
| 195 | 20231122 | 151700 | 56732463600 | 82900 | 83000 | 83000 | 82900 | 499 |
| 196 | 20231122 | 151600 | 56691083100 | 83000 | 83000 | 83000 | 82900 | 1119 |
| 197 | 20231122 | 151500 | 56598259400 | 82900 | 83000 | 83000 | 82900 | 806 |
| 198 | 20231122 | 151400 | 56531429800 | 82900 | 82900 | 83000 | 82900 | 890 |
| 199 | 20231122 | 151300 | 56457630900 | 83000 | 82900 | 83000 | 82800 | 1595 |
| 200 | 20231122 | 151200 | 56325391900 | 83000 | 82900 | 83000 | 82900 | 1423 |
| 201 | 20231122 | 151100 | 56207419200 | 83000 | 83000 | 83000 | 82800 | 2312 |
| 202 | 20231122 | 151000 | 56015820100 | 82900 | 83000 | 83000 | 82800 | 2709 |
| 203 | 20231122 | 150900 | 55791248600 | 82900 | 83000 | 83000 | 82900 | 2984 |
| 204 | 20231122 | 150800 | 55543841100 | 82900 | 82900 | 83000 | 82900 | 1078 |
| 205 | 20231122 | 150700 | 55454418800 | 82900 | 83000 | 83100 | 82800 | 3544 |
| 206 | 20231122 | 150600 | 55160581600 | 83000 | 83100 | 83100 | 82900 | 1279 |
| 207 | 20231122 | 150500 | 55054473500 | 83000 | 83000 | 83100 | 82900 | 2426 |
| 208 | 20231122 | 150400 | 54853184600 | 83000 | 82900 | 83100 | 82900 | 2140 |
| 209 | 20231122 | 150300 | 54675560600 | 83000 | 83000 | 83100 | 82900 | 6725 |
| 210 | 20231122 | 150200 | 54117340100 | 83000 | 83000 | 83100 | 83000 | 570 |
| 211 | 20231122 | 150100 | 54070026800 | 83000 | 83100 | 83100 | 83000 | 512 |
| 212 | 20231122 | 150000 | 54027525500 | 83100 | 83000 | 83100 | 83000 | 2014 |
| 213 | 20231122 | 145900 | 53860212500 | 83100 | 83000 | 83100 | 83000 | 686 |
| 214 | 20231122 | 145800 | 53803253500 | 83100 | 83000 | 83100 | 83000 | 1668 |
| 215 | 20231122 | 145700 | 53664696700 | 83000 | 83100 | 83100 | 83000 | 1922 |
| 216 | 20231122 | 145600 | 53505056400 | 83100 | 83000 | 83100 | 83000 | 1142 |
| 217 | 20231122 | 145500 | 53410191500 | 83000 | 83000 | 83100 | 83000 | 923 |
| 218 | 20231122 | 145400 | 53333538000 | 83000 | 83000 | 83100 | 83000 | 637 |
| 219 | 20231122 | 145300 | 53280630600 | 83000 | 83100 | 83100 | 83000 | 450 |
| 220 | 20231122 | 145200 | 53243266700 | 83000 | 83000 | 83100 | 83000 | 1432 |
| 221 | 20231122 | 145100 | 53124306000 | 83000 | 83000 | 83100 | 83000 | 1719 |
| 222 | 20231122 | 145000 | 52981507900 | 83000 | 83000 | 83100 | 83000 | 589 |
| 223 | 20231122 | 144900 | 52932604000 | 83000 | 83000 | 83100 | 82900 | 3354 |
| 224 | 20231122 | 144800 | 52654226100 | 83000 | 83000 | 83100 | 82900 | 3760 |
| 225 | 20231122 | 144700 | 52342150400 | 83000 | 83000 | 83100 | 82900 | 4885 |
| 226 | 20231122 | 144600 | 51936673600 | 83100 | 82900 | 83100 | 82900 | 4905 |
| 227 | 20231122 | 144500 | 51529585600 | 82900 | 82900 | 83000 | 82900 | 974 |
| 228 | 20231122 | 144400 | 51448789800 | 82900 | 83000 | 83000 | 82900 | 1178 |
| 229 | 20231122 | 144300 | 51351103600 | 82900 | 82900 | 83000 | 82900 | 799 |
| 230 | 20231122 | 144200 | 51284825900 | 82900 | 82900 | 83000 | 82900 | 897 |
| 231 | 20231122 | 144100 | 51210426700 | 82900 | 83000 | 83000 | 82900 | 532 |
| 232 | 20231122 | 144000 | 51166309700 | 82900 | 82900 | 83000 | 82900 | 863 |
| 233 | 20231122 | 143900 | 51094726400 | 82900 | 82900 | 83000 | 82900 | 1208 |
| 234 | 20231122 | 143800 | 50994514800 | 82900 | 82900 | 83000 | 82900 | 1099 |
| 235 | 20231122 | 143700 | 50903365900 | 82900 | 82900 | 83000 | 82900 | 708 |
| 236 | 20231122 | 143600 | 50844645000 | 82900 | 82900 | 83000 | 82900 | 796 |
| 237 | 20231122 | 143500 | 50778614300 | 82900 | 82900 | 83000 | 82900 | 2340 |
| 238 | 20231122 | 143400 | 50584485100 | 82900 | 82900 | 83000 | 82900 | 760 |
| 239 | 20231122 | 143300 | 50521458400 | 83000 | 82900 | 83000 | 82900 | 1255 |
| 240 | 20231122 | 143200 | 50417396100 | 82900 | 83000 | 83000 | 82900 | 907 |
| 241 | 20231122 | 143100 | 50342184900 | 82900 | 83000 | 83000 | 82900 | 715 |
| 242 | 20231122 | 143000 | 50282897900 | 82900 | 82900 | 83000 | 82900 | 1810 |
| 243 | 20231122 | 142900 | 50132757300 | 83000 | 82900 | 83000 | 82800 | 4115 |
| 244 | 20231122 | 142800 | 49791597200 | 82900 | 82900 | 83000 | 82900 | 1286 |
| 245 | 20231122 | 142700 | 49684962500 | 82900 | 83000 | 83000 | 82900 | 554 |
| 246 | 20231122 | 142600 | 49639031400 | 82900 | 82900 | 83000 | 82900 | 1260 |
| 247 | 20231122 | 142500 | 49534541900 | 82900 | 82900 | 83000 | 82900 | 471 |
| 248 | 20231122 | 142400 | 49495492300 | 83000 | 82900 | 83000 | 82900 | 723 |
| 249 | 20231122 | 142300 | 49435524000 | 82900 | 82900 | 83100 | 82900 | 4005 |
| 250 | 20231122 | 142200 | 49103173800 | 82900 | 82900 | 83000 | 82900 | 2288 |
| 251 | 20231122 | 142100 | 48913468900 | 82900 | 83000 | 83000 | 82900 | 932 |
| 252 | 20231122 | 142000 | 48836180100 | 82900 | 83000 | 83000 | 82900 | 1125 |
| 253 | 20231122 | 141900 | 48742885100 | 83000 | 82900 | 83000 | 82900 | 806 |
| 254 | 20231122 | 141800 | 48676047300 | 82900 | 83000 | 83000 | 82900 | 503 |
| 255 | 20231122 | 141700 | 48634337700 | 82900 | 83000 | 83000 | 82800 | 6958 |
| 256 | 20231122 | 141600 | 48057037500 | 83000 | 83100 | 83100 | 83000 | 722 |
| 257 | 20231122 | 141500 | 47997086500 | 83000 | 83000 | 83100 | 83000 | 867 |
| 258 | 20231122 | 141400 | 47925072900 | 83100 | 83000 | 83100 | 83000 | 552 |
| 259 | 20231122 | 141300 | 47879250800 | 83000 | 83000 | 83100 | 83000 | 1050 |
| 260 | 20231122 | 141200 | 47792074200 | 83100 | 83000 | 83100 | 83000 | 796 |
| 261 | 20231122 | 141100 | 47725978900 | 83000 | 83100 | 83200 | 83000 | 3663 |
| 262 | 20231122 | 141000 | 47421613200 | 83100 | 83200 | 83200 | 83000 | 2054 |
| 263 | 20231122 | 140900 | 47250925000 | 83200 | 83000 | 83200 | 83000 | 5325 |
| 264 | 20231122 | 140800 | 46808363100 | 83000 | 83000 | 83100 | 83000 | 716 |
| 265 | 20231122 | 140700 | 46748919200 | 83100 | 83000 | 83100 | 83000 | 721 |
| 266 | 20231122 | 140600 | 46689047100 | 83000 | 83000 | 83100 | 83000 | 1611 |
| 267 | 20231122 | 140500 | 46555277900 | 83000 | 83100 | 83100 | 83000 | 1642 |
| 268 | 20231122 | 140400 | 46418956800 | 83000 | 82900 | 83100 | 82900 | 2472 |
| 269 | 20231122 | 140300 | 46213764300 | 82900 | 82900 | 83100 | 82900 | 7173 |
| 270 | 20231122 | 140200 | 45618416300 | 83000 | 82900 | 83000 | 82900 | 791 |
| 271 | 20231122 | 140100 | 45552840100 | 82900 | 82900 | 83000 | 82900 | 1053 |
| 272 | 20231122 | 140000 | 45465492500 | 83000 | 82900 | 83000 | 82900 | 523 |
| 273 | 20231122 | 135900 | 45422131000 | 82900 | 82900 | 83000 | 82900 | 685 |
| 274 | 20231122 | 135800 | 45365317900 | 83000 | 82900 | 83000 | 82800 | 2462 |
| 275 | 20231122 | 135700 | 45161217000 | 83000 | 82900 | 83000 | 82900 | 1403 |
| 276 | 20231122 | 135600 | 45044877200 | 82900 | 83000 | 83000 | 82900 | 1981 |
| 277 | 20231122 | 135500 | 44880633800 | 82900 | 83000 | 83000 | 82800 | 3855 |
| 278 | 20231122 | 135400 | 44561046500 | 83000 | 83000 | 83000 | 82900 | 604 |
| 279 | 20231122 | 135300 | 44510938900 | 82900 | 83000 | 83000 | 82900 | 1440 |
| 280 | 20231122 | 135200 | 44391533400 | 82900 | 83000 | 83000 | 82900 | 613 |
| 281 | 20231122 | 135100 | 44340700800 | 82900 | 83000 | 83000 | 82900 | 581 |
| 282 | 20231122 | 135000 | 44292515100 | 82900 | 82900 | 83000 | 82900 | 712 |
| 283 | 20231122 | 134900 | 44233453600 | 82900 | 83000 | 83100 | 82900 | 2798 |
| 284 | 20231122 | 134800 | 44001203800 | 83000 | 82900 | 83000 | 82900 | 4902 |
| 285 | 20231122 | 134700 | 43594382800 | 82900 | 82800 | 83000 | 82800 | 2507 |
| 286 | 20231122 | 134600 | 43386525300 | 82900 | 82900 | 83000 | 82900 | 1074 |
| 287 | 20231122 | 134500 | 43297476800 | 82900 | 82900 | 83000 | 82800 | 800 |
| 288 | 20231122 | 134400 | 43231141500 | 82800 | 82800 | 82900 | 82800 | 779 |
| 289 | 20231122 | 134300 | 43166580400 | 82900 | 82800 | 82900 | 82800 | 1015 |
| 290 | 20231122 | 134200 | 43082466300 | 82900 | 82700 | 82900 | 82700 | 943 |
| 291 | 20231122 | 134100 | 43004407300 | 82800 | 82700 | 82900 | 82700 | 682 |
| 292 | 20231122 | 134000 | 42947967100 | 82700 | 82800 | 82900 | 82700 | 2210 |
| 293 | 20231122 | 133900 | 42764985900 | 82900 | 82900 | 82900 | 82700 | 523 |
| 294 | 20231122 | 133800 | 42721669000 | 82800 | 82900 | 82900 | 82800 | 776 |
| 295 | 20231122 | 133700 | 42657388100 | 82800 | 82800 | 82900 | 82800 | 490 |
| 296 | 20231122 | 133600 | 42616811600 | 82800 | 82800 | 82900 | 82700 | 1467 |
| 297 | 20231122 | 133500 | 42495349200 | 82800 | 82700 | 82800 | 82700 | 416 |
| 298 | 20231122 | 133400 | 42460937300 | 82800 | 82700 | 82800 | 82700 | 649 |
| 299 | 20231122 | 133300 | 42407225300 | 82700 | 82800 | 82800 | 82700 | 7835 |
| 300 | 20231122 | 133200 | 41759128500 | 82900 | 82700 | 82900 | 82700 | 984 |
| 301 | 20231122 | 133100 | 41677668900 | 82800 | 82700 | 82900 | 82700 | 4392 |
| 302 | 20231122 | 133000 | 41313853500 | 82700 | 82800 | 82800 | 82700 | 1057 |
| 303 | 20231122 | 132900 | 41226379200 | 82700 | 82800 | 82800 | 82700 | 890 |
| 304 | 20231122 | 132800 | 41152727400 | 82700 | 82800 | 82900 | 82700 | 1055 |
| 305 | 20231122 | 132700 | 41065402500 | 82800 | 82700 | 82800 | 82700 | 579 |
| 306 | 20231122 | 132600 | 41017491000 | 82700 | 82800 | 82900 | 82700 | 1333 |
| 307 | 20231122 | 132500 | 40907134700 | 82800 | 82800 | 82900 | 82800 | 843 |
| 308 | 20231122 | 132400 | 40837321600 | 82800 | 82800 | 82900 | 82800 | 629 |
| 309 | 20231122 | 132300 | 40785210600 | 82900 | 82900 | 82900 | 82800 | 1455 |
| 310 | 20231122 | 132200 | 40664628300 | 82800 | 82800 | 82900 | 82800 | 982 |
| 311 | 20231122 | 132100 | 40583262200 | 82800 | 82900 | 82900 | 82800 | 387 |
| 312 | 20231122 | 132000 | 40551211300 | 82900 | 82800 | 82900 | 82800 | 677 |
| 313 | 20231122 | 131900 | 40495120700 | 82900 | 82900 | 83000 | 82800 | 5337 |
| 314 | 20231122 | 131800 | 40052830200 | 82900 | 82900 | 83000 | 82900 | 654 |
| 315 | 20231122 | 131700 | 39998594400 | 82900 | 82900 | 83000 | 82900 | 526 |
| 316 | 20231122 | 131600 | 39954961400 | 82900 | 82900 | 83000 | 82900 | 584 |
| 317 | 20231122 | 131500 | 39906522200 | 83000 | 83000 | 83000 | 82900 | 355 |
| 318 | 20231122 | 131400 | 39877072700 | 82900 | 83000 | 83000 | 82900 | 1794 |
| 319 | 20231122 | 131300 | 39728200300 | 82900 | 82800 | 83000 | 82800 | 3237 |
| 320 | 20231122 | 131200 | 39459972200 | 82800 | 82800 | 82900 | 82800 | 1052 |
| 321 | 20231122 | 131100 | 39372796200 | 82900 | 82900 | 82900 | 82800 | 581 |
| 322 | 20231122 | 131000 | 39324660900 | 82900 | 82900 | 82900 | 82800 | 649 |
| 323 | 20231122 | 130900 | 39270892800 | 82800 | 82900 | 83000 | 82800 | 1029 |
| 324 | 20231122 | 130800 | 39185591100 | 82800 | 82800 | 82900 | 82800 | 940 |
| 325 | 20231122 | 130700 | 39107714400 | 82900 | 82900 | 82900 | 82800 | 783 |
| 326 | 20231122 | 130600 | 39042816200 | 82800 | 82900 | 82900 | 82800 | 2726 |
| 327 | 20231122 | 130500 | 38816911900 | 82900 | 83000 | 83000 | 82900 | 346 |
| 328 | 20231122 | 130400 | 38788219400 | 82900 | 82900 | 83000 | 82900 | 757 |
| 329 | 20231122 | 130300 | 38725428100 | 82900 | 82900 | 83000 | 82900 | 619 |
| 330 | 20231122 | 130200 | 38674078200 | 82900 | 82900 | 83000 | 82900 | 700 |
| 331 | 20231122 | 130100 | 38616021400 | 82900 | 83000 | 83000 | 82900 | 396 |
| 332 | 20231122 | 130000 | 38583174900 | 82900 | 83000 | 83000 | 82900 | 601 |
| 333 | 20231122 | 125900 | 38533327400 | 82900 | 82800 | 83000 | 82800 | 1125 |
| 334 | 20231122 | 125800 | 38440080800 | 82800 | 82800 | 82900 | 82800 | 284 |
| 335 | 20231122 | 125700 | 38416561600 | 82900 | 82800 | 82900 | 82800 | 498 |
| 336 | 20231122 | 125600 | 38375293700 | 82800 | 82800 | 82900 | 82800 | 464 |
| 337 | 20231122 | 125500 | 38336873100 | 82900 | 82800 | 82900 | 82800 | 891 |
| 338 | 20231122 | 125400 | 38263084600 | 82800 | 82800 | 82900 | 82800 | 633 |
| 339 | 20231122 | 125300 | 38210625400 | 82700 | 82900 | 82900 | 82700 | 4040 |
| 340 | 20231122 | 125200 | 37876116900 | 82800 | 82900 | 82900 | 82800 | 288 |
| 341 | 20231122 | 125100 | 37852256100 | 82800 | 82800 | 82900 | 82800 | 357 |
| 342 | 20231122 | 125000 | 37822691300 | 82800 | 83000 | 83000 | 82800 | 858 |
| 343 | 20231122 | 124900 | 37751571600 | 82900 | 83000 | 83000 | 82800 | 588 |
| 344 | 20231122 | 124800 | 37702822800 | 83000 | 82900 | 83000 | 82800 | 2917 |
| 345 | 20231122 | 124700 | 37461094100 | 82900 | 82900 | 83000 | 82900 | 391 |
| 346 | 20231122 | 124600 | 37428660300 | 82900 | 82900 | 83000 | 82900 | 315 |
| 347 | 20231122 | 124500 | 37402539500 | 83000 | 82900 | 83000 | 82900 | 265 |
| 348 | 20231122 | 124400 | 37380558500 | 82900 | 82900 | 83000 | 82800 | 1603 |
| 349 | 20231122 | 124300 | 37247721500 | 82900 | 82800 | 83000 | 82800 | 3267 |
| 350 | 20231122 | 124200 | 36976819300 | 82800 | 82800 | 82900 | 82700 | 1259 |
| 351 | 20231122 | 124100 | 36872509300 | 82800 | 82800 | 82900 | 82800 | 322 |
| 352 | 20231122 | 124000 | 36845836400 | 82800 | 82800 | 82900 | 82700 | 2965 |
| 353 | 20231122 | 123900 | 36600380200 | 82800 | 82800 | 82900 | 82800 | 459 |
| 354 | 20231122 | 123800 | 36562351100 | 82800 | 82800 | 82900 | 82800 | 323 |
| 355 | 20231122 | 123700 | 36535592100 | 82800 | 82800 | 82900 | 82800 | 267 |
| 356 | 20231122 | 123600 | 36513478000 | 82800 | 82900 | 82900 | 82800 | 365 |
| 357 | 20231122 | 123500 | 36483236600 | 82800 | 82800 | 82900 | 82800 | 270 |
| 358 | 20231122 | 123400 | 36460873100 | 82800 | 82800 | 82900 | 82800 | 937 |
| 359 | 20231122 | 123300 | 36383215000 | 82900 | 82800 | 82900 | 82800 | 296 |
| 360 | 20231122 | 123200 | 36358698500 | 82900 | 82900 | 82900 | 82800 | 393 |
| 361 | 20231122 | 123100 | 36326134400 | 82800 | 82800 | 83000 | 82800 | 4887 |
| 362 | 20231122 | 123000 | 35921216300 | 82800 | 82900 | 83000 | 82800 | 2408 |
| 363 | 20231122 | 122900 | 35721597300 | 82900 | 82900 | 83000 | 82900 | 383 |
| 364 | 20231122 | 122800 | 35689825300 | 83000 | 82900 | 83000 | 82900 | 199 |
| 365 | 20231122 | 122700 | 35673323800 | 82900 | 82900 | 83000 | 82900 | 437 |
| 366 | 20231122 | 122600 | 35637084000 | 82900 | 82900 | 83000 | 82900 | 301 |
| 367 | 20231122 | 122500 | 35612123000 | 82900 | 82900 | 83000 | 82900 | 345 |
| 368 | 20231122 | 122400 | 35583504800 | 82900 | 82900 | 83000 | 82900 | 289 |
| 369 | 20231122 | 122300 | 35559537200 | 83000 | 83000 | 83100 | 82900 | 154 |
| 370 | 20231122 | 122200 | 35546759600 | 83100 | 83000 | 83100 | 82900 | 884 |
| 371 | 20231122 | 122100 | 35473387500 | 83000 | 82900 | 83100 | 82900 | 2245 |
| 372 | 20231122 | 122000 | 35287052400 | 83000 | 82900 | 83100 | 82900 | 1186 |
| 373 | 20231122 | 121900 | 35188650900 | 82900 | 83000 | 83000 | 82900 | 354 |
| 374 | 20231122 | 121800 | 35159287200 | 83000 | 82900 | 83000 | 82900 | 676 |
| 375 | 20231122 | 121700 | 35103186000 | 83000 | 83000 | 83000 | 82900 | 1214 |
| 376 | 20231122 | 121600 | 35002432100 | 82900 | 82900 | 83000 | 82900 | 298 |
| 377 | 20231122 | 121500 | 34977725200 | 82900 | 83000 | 83000 | 82900 | 279 |
| 378 | 20231122 | 121400 | 34954574200 | 83000 | 82900 | 83000 | 82900 | 548 |
| 379 | 20231122 | 121300 | 34909102200 | 82900 | 83000 | 83000 | 82900 | 850 |
| 380 | 20231122 | 121200 | 34838570900 | 83000 | 83000 | 83100 | 82900 | 1389 |
| 381 | 20231122 | 121100 | 34723280500 | 83100 | 82900 | 83100 | 82900 | 1988 |
| 382 | 20231122 | 121000 | 34558268300 | 82900 | 83000 | 83000 | 82900 | 250 |
| 383 | 20231122 | 120900 | 34537538600 | 83000 | 82900 | 83000 | 82900 | 593 |
| 384 | 20231122 | 120800 | 34488370300 | 83000 | 83100 | 83100 | 82700 | 4994 |
| 385 | 20231122 | 120700 | 34074478300 | 83000 | 83100 | 83100 | 83000 | 335 |
| 386 | 20231122 | 120600 | 34046657700 | 83100 | 83000 | 83100 | 82900 | 823 |
| 387 | 20231122 | 120500 | 33978324500 | 83000 | 83000 | 83100 | 82900 | 3712 |
| 388 | 20231122 | 120400 | 33670227700 | 82900 | 82900 | 83000 | 82900 | 1928 |
| 389 | 20231122 | 120300 | 33510379000 | 82900 | 82900 | 83000 | 82900 | 192 |
| 390 | 20231122 | 120200 | 33494461100 | 82900 | 82900 | 83000 | 82900 | 413 |
| 391 | 20231122 | 120100 | 33460213900 | 83000 | 82900 | 83000 | 82900 | 399 |
| 392 | 20231122 | 120000 | 33427106000 | 82900 | 83000 | 83000 | 82900 | 149 |
| 393 | 20231122 | 115900 | 33414751700 | 83000 | 82900 | 83000 | 82900 | 211 |
| 394 | 20231122 | 115800 | 33397251100 | 83000 | 83000 | 83000 | 82900 | 277 |
| 395 | 20231122 | 115700 | 33374264900 | 82900 | 82900 | 83100 | 82900 | 1464 |
| 396 | 20231122 | 115600 | 33252871700 | 83000 | 82900 | 83100 | 82900 | 4290 |
| 397 | 20231122 | 115500 | 32896802500 | 82900 | 82900 | 83000 | 82900 | 1073 |
| 398 | 20231122 | 115400 | 32807843200 | 82900 | 82900 | 83000 | 82800 | 927 |
| 399 | 20231122 | 115300 | 32730995500 | 83000 | 82900 | 83000 | 82900 | 1243 |
| 400 | 20231122 | 115200 | 32627929400 | 82900 | 82900 | 83000 | 82800 | 1321 |
| 401 | 20231122 | 115100 | 32518448800 | 82900 | 82900 | 83000 | 82900 | 329 |
| 402 | 20231122 | 115000 | 32491172800 | 82900 | 82900 | 83000 | 82900 | 523 |
| 403 | 20231122 | 114900 | 32447799200 | 83000 | 82900 | 83000 | 82800 | 3239 |
| 404 | 20231122 | 114800 | 32179288200 | 82900 | 82900 | 83000 | 82900 | 308 |
| 405 | 20231122 | 114700 | 32153742600 | 82900 | 82900 | 83000 | 82900 | 189 |
| 406 | 20231122 | 114600 | 32138067400 | 83000 | 82900 | 83000 | 82900 | 258 |
| 407 | 20231122 | 114500 | 32116664100 | 82900 | 83000 | 83000 | 82900 | 273 |
| 408 | 20231122 | 114400 | 32094016700 | 83000 | 82900 | 83000 | 82900 | 89 |
| 409 | 20231122 | 114300 | 32086635400 | 82900 | 82900 | 83000 | 82900 | 284 |
| 410 | 20231122 | 114200 | 32063075100 | 82900 | 82900 | 83000 | 82900 | 246 |
| 411 | 20231122 | 114100 | 32042673800 | 83000 | 83000 | 83100 | 82900 | 1305 |
| 412 | 20231122 | 114000 | 31934362800 | 83000 | 83000 | 83100 | 83000 | 1683 |
| 413 | 20231122 | 113900 | 31794672500 | 83100 | 83000 | 83100 | 83000 | 351 |
| 414 | 20231122 | 113800 | 31765522000 | 83000 | 83000 | 83100 | 83000 | 349 |
| 415 | 20231122 | 113700 | 31736539000 | 83100 | 82900 | 83100 | 82900 | 4197 |
| 416 | 20231122 | 113600 | 31388249300 | 83000 | 82900 | 83000 | 82900 | 1670 |
| 417 | 20231122 | 113500 | 31249661600 | 82900 | 82900 | 83000 | 82900 | 386 |
| 418 | 20231122 | 113400 | 31217655400 | 82900 | 82900 | 83000 | 82900 | 1440 |
| 419 | 20231122 | 113300 | 31098255700 | 83000 | 82900 | 83000 | 82900 | 4193 |
| 420 | 20231122 | 113200 | 30750554900 | 82900 | 82700 | 83000 | 82700 | 6106 |
| 421 | 20231122 | 113100 | 30244362500 | 82800 | 82800 | 82800 | 82700 | 1258 |
| 422 | 20231122 | 113000 | 30140217700 | 82700 | 82700 | 82800 | 82700 | 233 |
| 423 | 20231122 | 112900 | 30120936200 | 82700 | 82800 | 82800 | 82700 | 2400 |
| 424 | 20231122 | 112800 | 29922221600 | 82900 | 82800 | 82900 | 82800 | 1400 |
| 425 | 20231122 | 112700 | 29806296600 | 82800 | 82700 | 82800 | 82700 | 267 |
| 426 | 20231122 | 112600 | 29784200600 | 82700 | 82800 | 82900 | 82700 | 2731 |
| 427 | 20231122 | 112500 | 29558081100 | 82800 | 82800 | 82900 | 82800 | 856 |
| 428 | 20231122 | 112400 | 29487136600 | 82900 | 82900 | 82900 | 82800 | 209 |
| 429 | 20231122 | 112300 | 29469822800 | 82900 | 82900 | 82900 | 82800 | 509 |
| 430 | 20231122 | 112200 | 29427658000 | 82800 | 82900 | 82900 | 82800 | 342 |
| 431 | 20231122 | 112100 | 29399318700 | 82800 | 82900 | 82900 | 82800 | 137 |
| 432 | 20231122 | 112000 | 29387970200 | 82900 | 82600 | 82900 | 82600 | 7085 |
| 433 | 20231122 | 111900 | 28801825200 | 82600 | 82600 | 82700 | 82600 | 878 |
| 434 | 20231122 | 111800 | 28729224900 | 82600 | 82600 | 82700 | 82600 | 2448 |
| 435 | 20231122 | 111700 | 28526790500 | 82700 | 82700 | 82700 | 82600 | 436 |
| 436 | 20231122 | 111600 | 28490769200 | 82700 | 82700 | 82700 | 82600 | 649 |
| 437 | 20231122 | 111500 | 28437148700 | 82600 | 82700 | 82700 | 82600 | 461 |
| 438 | 20231122 | 111400 | 28399048600 | 82600 | 82700 | 82700 | 82600 | 380 |
| 439 | 20231122 | 111300 | 28367646100 | 82600 | 82700 | 82700 | 82600 | 393 |
| 440 | 20231122 | 111200 | 28335169800 | 82700 | 82600 | 82700 | 82600 | 634 |
| 441 | 20231122 | 111100 | 28282793600 | 82600 | 82600 | 82700 | 82600 | 560 |
| 442 | 20231122 | 111000 | 28236514600 | 82600 | 82700 | 82700 | 82600 | 311 |
| 443 | 20231122 | 110900 | 28210823100 | 82600 | 82500 | 82600 | 82500 | 2988 |
| 444 | 20231122 | 110800 | 27964024000 | 82600 | 82500 | 82600 | 82500 | 354 |
| 445 | 20231122 | 110700 | 27934799800 | 82500 | 82500 | 82600 | 82500 | 1579 |
| 446 | 20231122 | 110600 | 27804427500 | 82600 | 82500 | 82600 | 82500 | 498 |
| 447 | 20231122 | 110500 | 27763312000 | 82500 | 82500 | 82600 | 82500 | 280 |
| 448 | 20231122 | 110400 | 27740201900 | 82500 | 82500 | 82600 | 82500 | 574 |
| 449 | 20231122 | 110300 | 27692829900 | 82500 | 82500 | 82600 | 82500 | 2711 |
| 450 | 20231122 | 110200 | 27469162000 | 82600 | 82600 | 82600 | 82500 | 394 |
| 451 | 20231122 | 110100 | 27436644000 | 82600 | 82600 | 82600 | 82500 | 633 |
| 452 | 20231122 | 110000 | 27384413900 | 82500 | 82500 | 82600 | 82500 | 367 |
| 453 | 20231122 | 105900 | 27354120500 | 82500 | 82500 | 82600 | 82500 | 1825 |
| 454 | 20231122 | 105800 | 27203544300 | 82600 | 82500 | 82600 | 82500 | 203 |
| 455 | 20231122 | 105700 | 27186792200 | 82600 | 82600 | 82700 | 82500 | 4637 |
| 456 | 20231122 | 105600 | 26803759600 | 82600 | 82600 | 82700 | 82500 | 1335 |
| 457 | 20231122 | 105500 | 26693462000 | 82500 | 82600 | 82600 | 82500 | 839 |
| 458 | 20231122 | 105400 | 26624183100 | 82600 | 82600 | 82700 | 82500 | 1895 |
| 459 | 20231122 | 105300 | 26467641900 | 82700 | 82600 | 82700 | 82600 | 489 |
| 460 | 20231122 | 105200 | 26427229700 | 82600 | 82500 | 82700 | 82500 | 4593 |
| 461 | 20231122 | 105100 | 26047848400 | 82600 | 82500 | 82600 | 82500 | 489 |
| 462 | 20231122 | 105000 | 26007493500 | 82500 | 82500 | 82600 | 82500 | 1215 |
| 463 | 20231122 | 104900 | 25907178500 | 82500 | 82500 | 82600 | 82500 | 580 |
| 464 | 20231122 | 104800 | 25859321500 | 82500 | 82600 | 82600 | 82500 | 606 |
| 465 | 20231122 | 104700 | 25809313000 | 82600 | 82600 | 82600 | 82500 | 415 |
| 466 | 20231122 | 104600 | 25775067300 | 82600 | 82500 | 82600 | 82500 | 1342 |
| 467 | 20231122 | 104500 | 25664322600 | 82600 | 82500 | 82600 | 82500 | 458 |
| 468 | 20231122 | 104400 | 25626519400 | 82500 | 82600 | 82600 | 82500 | 675 |
| 469 | 20231122 | 104300 | 25570820700 | 82500 | 82500 | 82600 | 82500 | 720 |
| 470 | 20231122 | 104200 | 25511402000 | 82500 | 82600 | 82600 | 82500 | 296 |
| 471 | 20231122 | 104100 | 25486971100 | 82500 | 82600 | 82600 | 82500 | 426 |
| 472 | 20231122 | 104000 | 25451804500 | 82500 | 82500 | 82600 | 82500 | 638 |
| 473 | 20231122 | 103900 | 25399136000 | 82600 | 82600 | 82600 | 82500 | 864 |
| 474 | 20231122 | 103800 | 25327775200 | 82500 | 82500 | 82600 | 82500 | 833 |
| 475 | 20231122 | 103700 | 25259041800 | 82500 | 82500 | 82600 | 82500 | 660 |
| 476 | 20231122 | 103600 | 25204580800 | 82500 | 82600 | 82600 | 82500 | 3090 |
| 477 | 20231122 | 103500 | 24949636600 | 82500 | 82500 | 82600 | 82500 | 900 |
| 478 | 20231122 | 103400 | 24875382400 | 82500 | 82500 | 82600 | 82500 | 219 |
| 479 | 20231122 | 103300 | 24857304400 | 82500 | 82600 | 82700 | 82500 | 1066 |
| 480 | 20231122 | 103200 | 24769270600 | 82600 | 82600 | 82700 | 82600 | 632 |
| 481 | 20231122 | 103100 | 24717052200 | 82600 | 82600 | 82700 | 82600 | 427 |
| 482 | 20231122 | 103000 | 24681777300 | 82700 | 82600 | 82700 | 82500 | 1322 |
| 483 | 20231122 | 102900 | 24572568800 | 82500 | 82600 | 82600 | 82500 | 1152 |
| 484 | 20231122 | 102800 | 24477437000 | 82600 | 82500 | 82600 | 82500 | 705 |
| 485 | 20231122 | 102700 | 24419245700 | 82500 | 82400 | 82600 | 82400 | 3210 |
| 486 | 20231122 | 102600 | 24154413300 | 82500 | 82400 | 82500 | 82400 | 587 |
| 487 | 20231122 | 102500 | 24106005300 | 82500 | 82500 | 82600 | 82500 | 4116 |
| 488 | 20231122 | 102400 | 23766404000 | 82500 | 82600 | 82700 | 82500 | 1264 |
| 489 | 20231122 | 102300 | 23662002300 | 82600 | 82600 | 82700 | 82600 | 1586 |
| 490 | 20231122 | 102200 | 23530989100 | 82700 | 82600 | 82700 | 82600 | 1043 |
| 491 | 20231122 | 102100 | 23444833300 | 82600 | 82600 | 82700 | 82500 | 3833 |
| 492 | 20231122 | 102000 | 23128232200 | 82500 | 82600 | 82600 | 82500 | 582 |
| 493 | 20231122 | 101900 | 23080187600 | 82600 | 82600 | 82600 | 82500 | 1411 |
| 494 | 20231122 | 101800 | 22963666500 | 82500 | 82500 | 82600 | 82500 | 589 |
| 495 | 20231122 | 101700 | 22915055700 | 82500 | 82500 | 82600 | 82500 | 395 |
| 496 | 20231122 | 101600 | 22882458900 | 82500 | 82600 | 82600 | 82500 | 526 |
| 497 | 20231122 | 101500 | 22839043200 | 82600 | 82600 | 82600 | 82500 | 842 |
| 498 | 20231122 | 101400 | 22769559300 | 82600 | 82500 | 82600 | 82500 | 1175 |
| 499 | 20231122 | 101300 | 22672601100 | 82600 | 82600 | 82600 | 82400 | 1093 |
| 500 | 20231122 | 101200 | 22582426400 | 82400 | 82700 | 82700 | 82400 | 4723 |
| 501 | 20231122 | 101100 | 22192695600 | 82600 | 82500 | 82700 | 82500 | 698 |
| 502 | 20231122 | 101000 | 22135055100 | 82600 | 82600 | 82600 | 82500 | 685 |
| 503 | 20231122 | 100900 | 22078501700 | 82600 | 82600 | 82600 | 82500 | 1678 |
| 504 | 20231122 | 100800 | 21940017500 | 82700 | 82600 | 82700 | 82500 | 3606 |
| 505 | 20231122 | 100700 | 21642181500 | 82600 | 82600 | 82700 | 82500 | 585 |
| 506 | 20231122 | 100600 | 21593882500 | 82600 | 82600 | 82700 | 82500 | 511 |
| 507 | 20231122 | 100500 | 21551686300 | 82600 | 82600 | 82700 | 82500 | 1729 |
| 508 | 20231122 | 100400 | 21408872100 | 82600 | 82600 | 82600 | 82500 | 1063 |
| 509 | 20231122 | 100300 | 21321076300 | 82600 | 82600 | 82700 | 82600 | 722 |
| 510 | 20231122 | 100200 | 21261435200 | 82600 | 82500 | 82700 | 82500 | 2397 |
| 511 | 20231122 | 100100 | 21063439200 | 82600 | 82700 | 82700 | 82500 | 1628 |
| 512 | 20231122 | 100000 | 20928984900 | 82600 | 82600 | 82700 | 82500 | 1178 |
| 513 | 20231122 | 095900 | 20831704600 | 82600 | 82700 | 82700 | 82500 | 2262 |
| 514 | 20231122 | 095800 | 20644855600 | 82600 | 82600 | 82700 | 82600 | 774 |
| 515 | 20231122 | 095700 | 20580891400 | 82600 | 82600 | 82700 | 82600 | 1956 |
| 516 | 20231122 | 095600 | 20419278000 | 82600 | 82600 | 82700 | 82500 | 1367 |
| 517 | 20231122 | 095500 | 20306362900 | 82700 | 82700 | 82700 | 82600 | 565 |
| 518 | 20231122 | 095400 | 20259666000 | 82700 | 82700 | 82700 | 82600 | 706 |
| 519 | 20231122 | 095300 | 20201331000 | 82600 | 82400 | 82700 | 82400 | 5237 |
| 520 | 20231122 | 095200 | 19769004700 | 82400 | 82400 | 82500 | 82400 | 887 |
| 521 | 20231122 | 095100 | 19695911300 | 82400 | 82300 | 82500 | 82300 | 4067 |
| 522 | 20231122 | 095000 | 19360850900 | 82300 | 82400 | 82400 | 82300 | 1192 |
| 523 | 20231122 | 094900 | 19262709300 | 82400 | 82400 | 82400 | 82300 | 1545 |
| 524 | 20231122 | 094800 | 19135439600 | 82300 | 82300 | 82400 | 82300 | 1511 |
| 525 | 20231122 | 094700 | 19011071500 | 82300 | 82300 | 82400 | 82200 | 15928 |
| 526 | 20231122 | 094600 | 17700811800 | 82300 | 82400 | 82500 | 82300 | 4775 |
| 527 | 20231122 | 094500 | 17307531900 | 82400 | 82500 | 82500 | 82400 | 2419 |
| 528 | 20231122 | 094400 | 17108117100 | 82400 | 82400 | 82500 | 82400 | 740 |
| 529 | 20231122 | 094300 | 17047126200 | 82400 | 82400 | 82500 | 82400 | 2015 |
| 530 | 20231122 | 094200 | 16881082100 | 82400 | 82500 | 82500 | 82400 | 1916 |
| 531 | 20231122 | 094100 | 16723175000 | 82500 | 82500 | 82600 | 82400 | 5233 |
| 532 | 20231122 | 094000 | 16291469700 | 82400 | 82500 | 82500 | 82400 | 1292 |
| 533 | 20231122 | 093900 | 16184985000 | 82400 | 82400 | 82500 | 82400 | 1218 |
| 534 | 20231122 | 093800 | 16084591600 | 82500 | 82500 | 82500 | 82400 | 1228 |
| 535 | 20231122 | 093700 | 15983367500 | 82400 | 82600 | 82600 | 82400 | 2965 |
| 536 | 20231122 | 093600 | 15738831700 | 82500 | 82600 | 82600 | 82500 | 1364 |
| 537 | 20231122 | 093500 | 15626291200 | 82500 | 82500 | 82600 | 82400 | 3117 |
| 538 | 20231122 | 093400 | 15369125400 | 82500 | 82500 | 82600 | 82400 | 8695 |
| 539 | 20231122 | 093300 | 14651983600 | 82500 | 82500 | 82600 | 82500 | 2618 |
| 540 | 20231122 | 093200 | 14435953400 | 82500 | 82500 | 82600 | 82500 | 4480 |
| 541 | 20231122 | 093100 | 14066320400 | 82500 | 82500 | 82600 | 82500 | 2634 |
| 542 | 20231122 | 093000 | 13848955300 | 82500 | 82600 | 82600 | 82500 | 5116 |
| 543 | 20231122 | 092900 | 13426620500 | 82600 | 82700 | 82700 | 82600 | 1071 |
| 544 | 20231122 | 092800 | 13338148800 | 82600 | 82600 | 82700 | 82600 | 1831 |
| 545 | 20231122 | 092700 | 13186890200 | 82600 | 82800 | 82800 | 82600 | 755 |
| 546 | 20231122 | 092600 | 13124490300 | 82700 | 82700 | 82800 | 82700 | 4440 |
| 547 | 20231122 | 092500 | 12757164000 | 82700 | 82700 | 82700 | 82500 | 13238 |
| 548 | 20231122 | 092400 | 11663716200 | 82600 | 82700 | 82800 | 82600 | 7505 |
| 549 | 20231122 | 092300 | 11043128600 | 82700 | 82700 | 82800 | 82700 | 3211 |
| 550 | 20231122 | 092200 | 10777498500 | 82800 | 82800 | 82900 | 82700 | 9002 |
| 551 | 20231122 | 092100 | 10032238900 | 82800 | 82800 | 82900 | 82800 | 1312 |
| 552 | 20231122 | 092000 | 9923568600 | 82800 | 82900 | 82900 | 82800 | 1570 |
| 553 | 20231122 | 091900 | 9793516400 | 82900 | 82900 | 83000 | 82800 | 2397 |
| 554 | 20231122 | 091800 | 9594834100 | 83000 | 83000 | 83000 | 82900 | 1768 |
| 555 | 20231122 | 091700 | 9448175000 | 83000 | 83100 | 83100 | 82900 | 2848 |
| 556 | 20231122 | 091600 | 9211832400 | 83000 | 83100 | 83100 | 83000 | 3485 |
| 557 | 20231122 | 091500 | 8922535200 | 83100 | 82800 | 83100 | 82800 | 9442 |
| 558 | 20231122 | 091400 | 8139645400 | 82800 | 82800 | 82900 | 82800 | 2461 |
| 559 | 20231122 | 091300 | 7935852400 | 82900 | 82800 | 82900 | 82800 | 2152 |
| 560 | 20231122 | 091200 | 7757654900 | 82800 | 82800 | 82900 | 82800 | 2441 |
| 561 | 20231122 | 091100 | 7555504500 | 82800 | 82900 | 82900 | 82700 | 6674 |
| 562 | 20231122 | 091000 | 7002803300 | 82900 | 82900 | 83000 | 82800 | 7271 |
| 563 | 20231122 | 090900 | 6400309400 | 82900 | 83000 | 83100 | 82900 | 9821 |
| 564 | 20231122 | 090800 | 5585241000 | 83000 | 83000 | 83100 | 83000 | 3596 |
| 565 | 20231122 | 090700 | 5286681400 | 83000 | 83100 | 83100 | 83000 | 1677 |
| 566 | 20231122 | 090600 | 5147405100 | 83000 | 83200 | 83200 | 83000 | 1947 |
| 567 | 20231122 | 090500 | 4985640200 | 83100 | 83300 | 83300 | 83100 | 3359 |
| 568 | 20231122 | 090400 | 4706261900 | 83300 | 83300 | 83400 | 83200 | 11336 |
| 569 | 20231122 | 090300 | 3761928500 | 83200 | 83100 | 83300 | 83000 | 6070 |
| 570 | 20231122 | 090200 | 3257202400 | 83000 | 83000 | 83100 | 82800 | 8871 |
| 571 | 20231122 | 090100 | 2521248300 | 82900 | 82900 | 83000 | 82800 | 4792 |
| 572 | 20231122 | 090000 | 2124081400 | 82900 | 83000 | 83100 | 82800 | 25480 |