31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 183000 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 1394 |
| 3 | 20231122 | 182900 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 4 | 20231122 | 182800 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 5 | 20231122 | 182700 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 6 | 20231122 | 182600 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 7 | 20231122 | 182500 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 8 | 20231122 | 182400 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 9 | 20231122 | 182300 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 10 | 20231122 | 182200 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 11 | 20231122 | 182100 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 12 | 20231122 | 182000 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 13 | 20231122 | 181900 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 14 | 20231122 | 181800 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 15 | 20231122 | 181700 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 16 | 20231122 | 181600 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 17 | 20231122 | 181500 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 18 | 20231122 | 181400 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 19 | 20231122 | 181300 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 20 | 20231122 | 181200 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 21 | 20231122 | 181100 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 22 | 20231122 | 181000 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 23 | 20231122 | 180900 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 24 | 20231122 | 180800 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 25 | 20231122 | 180700 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 26 | 20231122 | 180600 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 27 | 20231122 | 180500 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 28 | 20231122 | 180400 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 29 | 20231122 | 180300 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 30 | 20231122 | 180200 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 31 | 20231122 | 180100 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 32 | 20231122 | 180000 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 1394 |
| 33 | 20231122 | 175900 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 34 | 20231122 | 175800 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 35 | 20231122 | 175700 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 36 | 20231122 | 175600 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 37 | 20231122 | 175500 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 38 | 20231122 | 175400 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 39 | 20231122 | 175300 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 40 | 20231122 | 175200 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 41 | 20231122 | 175100 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 42 | 20231122 | 175000 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 43 | 20231122 | 174900 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 44 | 20231122 | 174800 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 45 | 20231122 | 174700 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 46 | 20231122 | 174600 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 47 | 20231122 | 174500 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 48 | 20231122 | 174400 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 49 | 20231122 | 174300 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 50 | 20231122 | 174200 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 51 | 20231122 | 174100 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 52 | 20231122 | 174000 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 53 | 20231122 | 173900 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 54 | 20231122 | 173800 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 55 | 20231122 | 173700 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 56 | 20231122 | 173600 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 57 | 20231122 | 173500 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 58 | 20231122 | 173400 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 59 | 20231122 | 173300 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 60 | 20231122 | 173200 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 61 | 20231122 | 173100 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 62 | 20231122 | 173000 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 1394 |
| 63 | 20231122 | 172900 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 64 | 20231122 | 172800 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 65 | 20231122 | 172700 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 66 | 20231122 | 172600 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 67 | 20231122 | 172500 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 68 | 20231122 | 172400 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 69 | 20231122 | 172300 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 70 | 20231122 | 172200 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 71 | 20231122 | 172100 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 72 | 20231122 | 172000 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 73 | 20231122 | 171900 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 74 | 20231122 | 171800 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 75 | 20231122 | 171700 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 76 | 20231122 | 171600 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 77 | 20231122 | 171500 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 78 | 20231122 | 171400 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 79 | 20231122 | 171300 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 80 | 20231122 | 171200 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 81 | 20231122 | 171100 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 82 | 20231122 | 171000 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 83 | 20231122 | 170900 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 84 | 20231122 | 170800 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 85 | 20231122 | 170700 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 86 | 20231122 | 170600 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 87 | 20231122 | 170500 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 88 | 20231122 | 170400 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 89 | 20231122 | 170300 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 90 | 20231122 | 170200 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 91 | 20231122 | 170100 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 92 | 20231122 | 170000 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 1394 |
| 93 | 20231122 | 165900 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 94 | 20231122 | 165800 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 95 | 20231122 | 165700 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 96 | 20231122 | 165600 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 97 | 20231122 | 165500 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 98 | 20231122 | 165400 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 99 | 20231122 | 165300 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 100 | 20231122 | 165200 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 101 | 20231122 | 165100 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 102 | 20231122 | 165000 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 103 | 20231122 | 164900 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 104 | 20231122 | 164800 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 105 | 20231122 | 164700 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 106 | 20231122 | 164600 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 107 | 20231122 | 164500 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 108 | 20231122 | 164400 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 109 | 20231122 | 164300 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 110 | 20231122 | 164200 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 111 | 20231122 | 164100 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 112 | 20231122 | 164000 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 113 | 20231122 | 163900 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 114 | 20231122 | 163800 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 115 | 20231122 | 163700 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 116 | 20231122 | 163600 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 117 | 20231122 | 163500 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 118 | 20231122 | 163400 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 119 | 20231122 | 163300 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 120 | 20231122 | 163200 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 121 | 20231122 | 163100 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 122 | 20231122 | 163000 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 1394 |
| 123 | 20231122 | 162900 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 124 | 20231122 | 162800 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 125 | 20231122 | 162700 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 126 | 20231122 | 162600 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 127 | 20231122 | 162500 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 128 | 20231122 | 162400 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 129 | 20231122 | 162300 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 130 | 20231122 | 162200 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 131 | 20231122 | 162100 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 132 | 20231122 | 162000 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 133 | 20231122 | 161900 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 134 | 20231122 | 161800 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 135 | 20231122 | 161700 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 136 | 20231122 | 161600 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 137 | 20231122 | 161500 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 138 | 20231122 | 161400 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 139 | 20231122 | 161300 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 140 | 20231122 | 161200 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 141 | 20231122 | 161100 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 142 | 20231122 | 161000 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 143 | 20231122 | 160900 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 144 | 20231122 | 160800 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 145 | 20231122 | 160700 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 146 | 20231122 | 160600 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 147 | 20231122 | 160500 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 148 | 20231122 | 160400 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 149 | 20231122 | 160300 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 150 | 20231122 | 160200 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 151 | 20231122 | 160100 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 152 | 20231122 | 160000 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 1394 |
| 153 | 20231122 | 155900 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 154 | 20231122 | 155800 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 155 | 20231122 | 155700 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 156 | 20231122 | 155600 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 157 | 20231122 | 155500 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 158 | 20231122 | 155400 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 159 | 20231122 | 155300 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 160 | 20231122 | 155200 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 161 | 20231122 | 155100 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 162 | 20231122 | 155000 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 163 | 20231122 | 154900 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 164 | 20231122 | 154800 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 165 | 20231122 | 154700 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 166 | 20231122 | 154600 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 167 | 20231122 | 154500 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 168 | 20231122 | 154400 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 169 | 20231122 | 154300 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 170 | 20231122 | 154200 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 171 | 20231122 | 154100 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 172 | 20231122 | 154000 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 173 | 20231122 | 153900 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 174 | 20231122 | 153800 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 175 | 20231122 | 153700 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 176 | 20231122 | 153600 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 177 | 20231122 | 153500 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 178 | 20231122 | 153400 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 179 | 20231122 | 153300 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 180 | 20231122 | 153200 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 181 | 20231122 | 153100 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 182 | 20231122 | 153000 | 14227189300 | 93500 | 93500 | 93500 | 93500 | 2788 |
| 183 | 20231122 | 152900 | 14096850300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 184 | 20231122 | 152800 | 14096850300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 185 | 20231122 | 152700 | 14096850300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 186 | 20231122 | 152600 | 14096850300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 187 | 20231122 | 152500 | 14096850300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 188 | 20231122 | 152400 | 14096850300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 189 | 20231122 | 152300 | 14096850300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 190 | 20231122 | 152200 | 14096850300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 191 | 20231122 | 152100 | 14096850300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 192 | 20231122 | 152000 | 14096850300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 193 | 20231122 | 151900 | 14096850300 | 93500 | 93500 | 93500 | 93400 | 76 |
| 194 | 20231122 | 151800 | 14089744500 | 93400 | 93500 | 93500 | 93300 | 120 |
| 195 | 20231122 | 151700 | 14078531700 | 93400 | 93300 | 93500 | 93200 | 449 |
| 196 | 20231122 | 151600 | 14036622100 | 93300 | 93400 | 93500 | 93300 | 579 |
| 197 | 20231122 | 151500 | 13982568800 | 93400 | 93500 | 93500 | 93300 | 307 |
| 198 | 20231122 | 151400 | 13953891600 | 93400 | 93400 | 93500 | 93300 | 555 |
| 199 | 20231122 | 151300 | 13902059600 | 93300 | 93500 | 93500 | 93300 | 253 |
| 200 | 20231122 | 151200 | 13878418200 | 93300 | 93400 | 93500 | 93300 | 262 |
| 201 | 20231122 | 151100 | 13853944800 | 93400 | 93400 | 93500 | 93300 | 197 |
| 202 | 20231122 | 151000 | 13835539500 | 93400 | 93500 | 93600 | 93300 | 370 |
| 203 | 20231122 | 150900 | 13800962400 | 93400 | 93300 | 93600 | 93200 | 280 |
| 204 | 20231122 | 150800 | 13774799200 | 93400 | 93400 | 93500 | 93200 | 332 |
| 205 | 20231122 | 150700 | 13743796000 | 93500 | 93500 | 93600 | 93300 | 285 |
| 206 | 20231122 | 150600 | 13717155700 | 93400 | 93400 | 93600 | 93300 | 369 |
| 207 | 20231122 | 150500 | 13682652300 | 93500 | 93400 | 93500 | 93300 | 272 |
| 208 | 20231122 | 150400 | 13657242700 | 93400 | 93600 | 93600 | 93300 | 395 |
| 209 | 20231122 | 150300 | 13620317900 | 93500 | 93400 | 93600 | 93400 | 286 |
| 210 | 20231122 | 150200 | 13593571500 | 93500 | 93400 | 93600 | 93300 | 370 |
| 211 | 20231122 | 150100 | 13559011000 | 93300 | 93300 | 93600 | 93300 | 379 |
| 212 | 20231122 | 150000 | 13523593700 | 93300 | 93300 | 93700 | 93300 | 455 |
| 213 | 20231122 | 145900 | 13481046900 | 93500 | 93600 | 93700 | 93200 | 448 |
| 214 | 20231122 | 145800 | 13439156600 | 93500 | 93600 | 93600 | 93300 | 359 |
| 215 | 20231122 | 145700 | 13405615400 | 93500 | 93400 | 93700 | 93300 | 481 |
| 216 | 20231122 | 145600 | 13360601500 | 93400 | 93700 | 93700 | 93300 | 412 |
| 217 | 20231122 | 145500 | 13322072500 | 93700 | 93500 | 93700 | 93400 | 342 |
| 218 | 20231122 | 145400 | 13290080800 | 93700 | 93400 | 93700 | 93300 | 430 |
| 219 | 20231122 | 145300 | 13249876700 | 93400 | 93300 | 93800 | 93300 | 229 |
| 220 | 20231122 | 145200 | 13228469500 | 93900 | 93600 | 93900 | 93300 | 522 |
| 221 | 20231122 | 145100 | 13179638200 | 93600 | 93600 | 93800 | 93300 | 456 |
| 222 | 20231122 | 145000 | 13136945300 | 93600 | 93600 | 93700 | 93500 | 475 |
| 223 | 20231122 | 144900 | 13092483300 | 93500 | 93500 | 93800 | 93400 | 549 |
| 224 | 20231122 | 144800 | 13041097900 | 93400 | 93600 | 93800 | 93300 | 534 |
| 225 | 20231122 | 144700 | 12991146500 | 93700 | 93300 | 93700 | 93300 | 360 |
| 226 | 20231122 | 144600 | 12957459400 | 93400 | 93600 | 93800 | 93300 | 447 |
| 227 | 20231122 | 144500 | 12915659000 | 93500 | 93700 | 93700 | 93300 | 411 |
| 228 | 20231122 | 144400 | 12877220500 | 93600 | 93500 | 93700 | 93300 | 380 |
| 229 | 20231122 | 144300 | 12841683400 | 93500 | 93400 | 93700 | 93300 | 410 |
| 230 | 20231122 | 144200 | 12803348600 | 93400 | 93500 | 93600 | 93400 | 322 |
| 231 | 20231122 | 144100 | 12773234400 | 93500 | 93600 | 93600 | 93500 | 504 |
| 232 | 20231122 | 144000 | 12726084100 | 93500 | 93500 | 93700 | 93300 | 349 |
| 233 | 20231122 | 143900 | 12693448400 | 93500 | 93700 | 93900 | 93500 | 345 |
| 234 | 20231122 | 143800 | 12661108800 | 93600 | 93600 | 93800 | 93400 | 532 |
| 235 | 20231122 | 143700 | 12611275000 | 93500 | 93700 | 93800 | 93400 | 331 |
| 236 | 20231122 | 143600 | 12580297200 | 93700 | 93500 | 93900 | 93500 | 313 |
| 237 | 20231122 | 143500 | 12550974100 | 93500 | 93500 | 93900 | 93400 | 989 |
| 238 | 20231122 | 143400 | 12458252200 | 93600 | 93500 | 93900 | 93400 | 432 |
| 239 | 20231122 | 143300 | 12417814800 | 93500 | 93500 | 93800 | 93500 | 413 |
| 240 | 20231122 | 143200 | 12379145300 | 93600 | 93600 | 93700 | 93500 | 1031 |
| 241 | 20231122 | 143100 | 12282646300 | 93600 | 93800 | 93900 | 93600 | 273 |
| 242 | 20231122 | 143000 | 12257057500 | 93900 | 93900 | 94000 | 93600 | 412 |
| 243 | 20231122 | 142900 | 12218395000 | 93900 | 93800 | 93900 | 93700 | 423 |
| 244 | 20231122 | 142800 | 12178702000 | 93700 | 93800 | 94000 | 93600 | 368 |
| 245 | 20231122 | 142700 | 12144210900 | 93900 | 93700 | 94000 | 93600 | 603 |
| 246 | 20231122 | 142600 | 12087625600 | 93800 | 93800 | 94000 | 93700 | 375 |
| 247 | 20231122 | 142500 | 12052437200 | 93900 | 94000 | 94200 | 93700 | 351 |
| 248 | 20231122 | 142400 | 12019482800 | 94000 | 94000 | 94100 | 93700 | 354 |
| 249 | 20231122 | 142300 | 11986219700 | 94000 | 94000 | 94200 | 93800 | 486 |
| 250 | 20231122 | 142200 | 11940527200 | 93900 | 94100 | 94200 | 93900 | 418 |
| 251 | 20231122 | 142100 | 11901209300 | 94100 | 94100 | 94100 | 93900 | 405 |
| 252 | 20231122 | 142000 | 11863131800 | 94100 | 94200 | 94300 | 93900 | 347 |
| 253 | 20231122 | 141900 | 11830458000 | 94100 | 94300 | 94300 | 94000 | 399 |
| 254 | 20231122 | 141800 | 11792891900 | 94200 | 94100 | 94300 | 94000 | 431 |
| 255 | 20231122 | 141700 | 11752303800 | 94100 | 94200 | 94300 | 93900 | 353 |
| 256 | 20231122 | 141600 | 11719069000 | 94200 | 94000 | 94400 | 94000 | 450 |
| 257 | 20231122 | 141500 | 11676652000 | 93900 | 94200 | 94400 | 93900 | 460 |
| 258 | 20231122 | 141400 | 11633331300 | 94100 | 94500 | 94600 | 94100 | 346 |
| 259 | 20231122 | 141300 | 11600670800 | 94500 | 94300 | 94500 | 94300 | 371 |
| 260 | 20231122 | 141200 | 11565636800 | 94500 | 94500 | 94600 | 94300 | 397 |
| 261 | 20231122 | 141100 | 11528137600 | 94400 | 94500 | 94600 | 94100 | 434 |
| 262 | 20231122 | 141000 | 11487179800 | 94500 | 94600 | 94600 | 94400 | 322 |
| 263 | 20231122 | 140900 | 11456740800 | 94500 | 94400 | 94600 | 94400 | 451 |
| 264 | 20231122 | 140800 | 11414124000 | 94400 | 94300 | 94500 | 94300 | 159 |
| 265 | 20231122 | 140700 | 11399105900 | 94500 | 94400 | 94500 | 94100 | 528 |
| 266 | 20231122 | 140600 | 11349262100 | 94200 | 94500 | 94500 | 94100 | 449 |
| 267 | 20231122 | 140500 | 11306912000 | 94400 | 94200 | 94500 | 94200 | 436 |
| 268 | 20231122 | 140400 | 11265765200 | 94300 | 94400 | 94600 | 94300 | 407 |
| 269 | 20231122 | 140300 | 11227309000 | 94400 | 94500 | 94600 | 94300 | 292 |
| 270 | 20231122 | 140200 | 11199723800 | 94500 | 94600 | 94700 | 94300 | 411 |
| 271 | 20231122 | 140100 | 11160861700 | 94600 | 94400 | 94600 | 94100 | 431 |
| 272 | 20231122 | 140000 | 11120172200 | 94500 | 94500 | 94700 | 94400 | 452 |
| 273 | 20231122 | 135900 | 11077426200 | 94500 | 94500 | 94700 | 94400 | 397 |
| 274 | 20231122 | 135800 | 11039881200 | 94600 | 94700 | 94700 | 94600 | 528 |
| 275 | 20231122 | 135700 | 10989908500 | 94600 | 94500 | 94700 | 94400 | 814 |
| 276 | 20231122 | 135600 | 10912922000 | 94500 | 94600 | 94600 | 94200 | 421 |
| 277 | 20231122 | 135500 | 10873146000 | 94600 | 94600 | 94700 | 94500 | 417 |
| 278 | 20231122 | 135400 | 10833703600 | 94700 | 94700 | 94700 | 94400 | 404 |
| 279 | 20231122 | 135300 | 10795466200 | 94600 | 94700 | 94700 | 94400 | 457 |
| 280 | 20231122 | 135200 | 10752247200 | 94600 | 94600 | 94700 | 94600 | 270 |
| 281 | 20231122 | 135100 | 10726679300 | 94700 | 94600 | 94700 | 94500 | 415 |
| 282 | 20231122 | 135000 | 10687397000 | 94600 | 94800 | 94800 | 94500 | 520 |
| 283 | 20231122 | 134900 | 10638192100 | 94800 | 94600 | 94800 | 94600 | 443 |
| 284 | 20231122 | 134800 | 10596243800 | 94700 | 94600 | 94700 | 94200 | 561 |
| 285 | 20231122 | 134700 | 10543193600 | 94600 | 94600 | 94700 | 94500 | 518 |
| 286 | 20231122 | 134600 | 10494187900 | 94600 | 94600 | 94600 | 94400 | 336 |
| 287 | 20231122 | 134500 | 10462427800 | 94500 | 94700 | 94700 | 94500 | 694 |
| 288 | 20231122 | 134400 | 10396764700 | 94700 | 94800 | 94800 | 94600 | 478 |
| 289 | 20231122 | 134300 | 10351503700 | 94800 | 94600 | 94800 | 94500 | 330 |
| 290 | 20231122 | 134200 | 10320244900 | 94600 | 94700 | 94700 | 94500 | 422 |
| 291 | 20231122 | 134100 | 10280331000 | 94600 | 94500 | 94800 | 94500 | 462 |
| 292 | 20231122 | 134000 | 10236606400 | 94500 | 94600 | 94800 | 94500 | 398 |
| 293 | 20231122 | 133900 | 10198930100 | 94600 | 94600 | 94700 | 94500 | 563 |
| 294 | 20231122 | 133800 | 10145683700 | 94500 | 94700 | 94800 | 94500 | 525 |
| 295 | 20231122 | 133700 | 10095953000 | 94700 | 94600 | 94800 | 94600 | 346 |
| 296 | 20231122 | 133600 | 10063164000 | 94600 | 94700 | 94800 | 94600 | 362 |
| 297 | 20231122 | 133500 | 10028871000 | 94700 | 94700 | 94900 | 94600 | 1101 |
| 298 | 20231122 | 133400 | 9924548500 | 94700 | 94700 | 94800 | 94600 | 366 |
| 299 | 20231122 | 133300 | 9889872000 | 94800 | 94800 | 94800 | 94700 | 341 |
| 300 | 20231122 | 133200 | 9857553100 | 94700 | 94700 | 94800 | 94600 | 405 |
| 301 | 20231122 | 133100 | 9819177500 | 94600 | 94800 | 94800 | 94600 | 826 |
| 302 | 20231122 | 133000 | 9740939900 | 94800 | 94900 | 94900 | 94700 | 470 |
| 303 | 20231122 | 132900 | 9696368600 | 94800 | 94700 | 94900 | 94700 | 593 |
| 304 | 20231122 | 132800 | 9640154200 | 94700 | 94700 | 94800 | 94500 | 439 |
| 305 | 20231122 | 132700 | 9598590300 | 94600 | 94400 | 94800 | 94300 | 7781 |
| 306 | 20231122 | 132600 | 8863146200 | 94400 | 94200 | 94400 | 94200 | 1105 |
| 307 | 20231122 | 132500 | 8758908800 | 94300 | 94100 | 94300 | 94100 | 920 |
| 308 | 20231122 | 132400 | 8672241200 | 94200 | 94100 | 94200 | 94100 | 354 |
| 309 | 20231122 | 132300 | 8638904000 | 94200 | 94200 | 94200 | 94000 | 412 |
| 310 | 20231122 | 132200 | 8600105200 | 94200 | 94000 | 94200 | 93900 | 234 |
| 311 | 20231122 | 132100 | 8578086600 | 94000 | 94100 | 94200 | 94000 | 450 |
| 312 | 20231122 | 132000 | 8535737700 | 94100 | 94100 | 94100 | 93900 | 344 |
| 313 | 20231122 | 131900 | 8503396600 | 94100 | 94200 | 94200 | 93900 | 116 |
| 314 | 20231122 | 131800 | 8492482900 | 94100 | 94100 | 94200 | 94000 | 443 |
| 315 | 20231122 | 131700 | 8450789200 | 94000 | 94000 | 94100 | 94000 | 263 |
| 316 | 20231122 | 131600 | 8426046200 | 94100 | 94100 | 94100 | 94000 | 163 |
| 317 | 20231122 | 131500 | 8410710400 | 94100 | 93900 | 94100 | 93900 | 364 |
| 318 | 20231122 | 131400 | 8376500800 | 93900 | 94000 | 94000 | 93900 | 250 |
| 319 | 20231122 | 131300 | 8353007400 | 94000 | 94100 | 94100 | 93900 | 511 |
| 320 | 20231122 | 131200 | 8304948300 | 94100 | 94100 | 94100 | 94000 | 246 |
| 321 | 20231122 | 131100 | 8281804900 | 94000 | 94100 | 94100 | 94000 | 251 |
| 322 | 20231122 | 131000 | 8258192100 | 94000 | 94200 | 94200 | 94000 | 499 |
| 323 | 20231122 | 130900 | 8211232700 | 94200 | 94200 | 94200 | 94000 | 242 |
| 324 | 20231122 | 130800 | 8188443500 | 94200 | 94200 | 94200 | 94000 | 304 |
| 325 | 20231122 | 130700 | 8159823100 | 93900 | 94100 | 94200 | 93900 | 454 |
| 326 | 20231122 | 130600 | 8117094900 | 94100 | 94000 | 94100 | 93900 | 130 |
| 327 | 20231122 | 130500 | 8104865900 | 94000 | 94000 | 94100 | 93900 | 198 |
| 328 | 20231122 | 130400 | 8086255900 | 94100 | 94000 | 94200 | 94000 | 379 |
| 329 | 20231122 | 130300 | 8050595400 | 94100 | 94000 | 94200 | 94000 | 242 |
| 330 | 20231122 | 130200 | 8027822300 | 94100 | 94100 | 94100 | 94000 | 305 |
| 331 | 20231122 | 130100 | 7999124700 | 94000 | 94000 | 94100 | 94000 | 319 |
| 332 | 20231122 | 130000 | 7969115000 | 94000 | 94100 | 94100 | 94000 | 147 |
| 333 | 20231122 | 125900 | 7955289300 | 94100 | 94000 | 94100 | 94000 | 321 |
| 334 | 20231122 | 125800 | 7925087400 | 94000 | 94000 | 94100 | 94000 | 269 |
| 335 | 20231122 | 125700 | 7899783500 | 94100 | 94100 | 94100 | 94000 | 212 |
| 336 | 20231122 | 125600 | 7879836400 | 94000 | 94100 | 94100 | 94000 | 216 |
| 337 | 20231122 | 125500 | 7859514800 | 94000 | 94000 | 94100 | 93900 | 285 |
| 338 | 20231122 | 125400 | 7832721300 | 94100 | 94000 | 94100 | 93900 | 349 |
| 339 | 20231122 | 125300 | 7799914000 | 94000 | 94000 | 94000 | 93900 | 245 |
| 340 | 20231122 | 125200 | 7776887600 | 94000 | 94000 | 94000 | 93900 | 220 |
| 341 | 20231122 | 125100 | 7756210200 | 93900 | 94000 | 94000 | 93900 | 279 |
| 342 | 20231122 | 125000 | 7729990200 | 94000 | 93900 | 94000 | 93900 | 186 |
| 343 | 20231122 | 124900 | 7712514500 | 93900 | 93900 | 94000 | 93900 | 322 |
| 344 | 20231122 | 124800 | 7682257700 | 93900 | 93900 | 93900 | 93800 | 139 |
| 345 | 20231122 | 124700 | 7669208200 | 93900 | 93900 | 93900 | 93800 | 226 |
| 346 | 20231122 | 124600 | 7647998300 | 93800 | 93800 | 93900 | 93800 | 380 |
| 347 | 20231122 | 124500 | 7612331500 | 93800 | 93800 | 94000 | 93800 | 301 |
| 348 | 20231122 | 124400 | 7584056300 | 93900 | 94000 | 94000 | 93900 | 187 |
| 349 | 20231122 | 124300 | 7566491900 | 93900 | 94000 | 94000 | 93900 | 217 |
| 350 | 20231122 | 124200 | 7546098700 | 94000 | 93900 | 94000 | 93900 | 309 |
| 351 | 20231122 | 124100 | 7517056500 | 94000 | 94000 | 94000 | 93900 | 245 |
| 352 | 20231122 | 124000 | 7494040900 | 94000 | 93900 | 94000 | 93800 | 320 |
| 353 | 20231122 | 123900 | 7463973200 | 93900 | 93800 | 93900 | 93800 | 270 |
| 354 | 20231122 | 123800 | 7438624400 | 93900 | 93900 | 94000 | 93800 | 203 |
| 355 | 20231122 | 123700 | 7419564500 | 93900 | 93900 | 94000 | 93800 | 240 |
| 356 | 20231122 | 123600 | 7397023800 | 93900 | 93800 | 93900 | 93700 | 381 |
| 357 | 20231122 | 123500 | 7361268100 | 93800 | 93900 | 93900 | 93800 | 167 |
| 358 | 20231122 | 123400 | 7345588200 | 93900 | 93900 | 93900 | 93800 | 264 |
| 359 | 20231122 | 123300 | 7320802500 | 93900 | 93800 | 93900 | 93700 | 226 |
| 360 | 20231122 | 123200 | 7299597000 | 93900 | 93900 | 93900 | 93800 | 186 |
| 361 | 20231122 | 123100 | 7282135900 | 93700 | 93900 | 93900 | 93700 | 192 |
| 362 | 20231122 | 123000 | 7264118700 | 93900 | 93900 | 94000 | 93800 | 372 |
| 363 | 20231122 | 122900 | 7229185500 | 93800 | 93900 | 93900 | 93800 | 254 |
| 364 | 20231122 | 122800 | 7205339400 | 93900 | 93900 | 93900 | 93800 | 164 |
| 365 | 20231122 | 122700 | 7189944700 | 94000 | 94100 | 94100 | 93900 | 286 |
| 366 | 20231122 | 122600 | 7163057800 | 94100 | 93800 | 94100 | 93800 | 251 |
| 367 | 20231122 | 122500 | 7139462500 | 93900 | 94000 | 94100 | 93900 | 212 |
| 368 | 20231122 | 122400 | 7119538900 | 94000 | 93900 | 94000 | 93800 | 295 |
| 369 | 20231122 | 122300 | 7091825800 | 94000 | 93800 | 94000 | 93800 | 292 |
| 370 | 20231122 | 122200 | 7064398200 | 93800 | 94000 | 94000 | 93800 | 141 |
| 371 | 20231122 | 122100 | 7051159500 | 94000 | 93900 | 94000 | 93500 | 546 |
| 372 | 20231122 | 122000 | 6999897600 | 93800 | 93600 | 93900 | 93600 | 165 |
| 373 | 20231122 | 121900 | 6984417700 | 93800 | 93800 | 93800 | 93600 | 128 |
| 374 | 20231122 | 121800 | 6972425200 | 93700 | 93500 | 93800 | 93500 | 395 |
| 375 | 20231122 | 121700 | 6935428300 | 93500 | 93500 | 93600 | 93400 | 135 |
| 376 | 20231122 | 121600 | 6922805600 | 93400 | 93500 | 93600 | 93400 | 149 |
| 377 | 20231122 | 121500 | 6908866700 | 93500 | 93600 | 93600 | 93400 | 335 |
| 378 | 20231122 | 121400 | 6877532900 | 93600 | 93800 | 93800 | 93400 | 301 |
| 379 | 20231122 | 121300 | 6849365300 | 93800 | 93500 | 93800 | 93300 | 139 |
| 380 | 20231122 | 121200 | 6836357500 | 93600 | 93700 | 93800 | 93600 | 331 |
| 381 | 20231122 | 121100 | 6805345800 | 93700 | 93400 | 93800 | 93400 | 248 |
| 382 | 20231122 | 121000 | 6782141600 | 93600 | 93400 | 93900 | 93300 | 197 |
| 383 | 20231122 | 120900 | 6763716900 | 93800 | 93900 | 93900 | 93500 | 288 |
| 384 | 20231122 | 120800 | 6736761300 | 93700 | 93800 | 93900 | 93600 | 340 |
| 385 | 20231122 | 120700 | 6704885700 | 93700 | 93900 | 94000 | 93600 | 265 |
| 386 | 20231122 | 120600 | 6680017600 | 93900 | 93900 | 94000 | 93500 | 329 |
| 387 | 20231122 | 120500 | 6649162800 | 93900 | 93800 | 94000 | 93800 | 250 |
| 388 | 20231122 | 120400 | 6625688000 | 93900 | 93800 | 93900 | 93600 | 297 |
| 389 | 20231122 | 120300 | 6597828100 | 93800 | 94000 | 94100 | 93700 | 419 |
| 390 | 20231122 | 120200 | 6558480800 | 94000 | 94200 | 94200 | 93900 | 421 |
| 391 | 20231122 | 120100 | 6518880700 | 94200 | 94200 | 94200 | 94000 | 620 |
| 392 | 20231122 | 120000 | 6460526100 | 94100 | 94300 | 94300 | 94100 | 263 |
| 393 | 20231122 | 115900 | 6435758000 | 93900 | 94100 | 94300 | 93800 | 1219 |
| 394 | 20231122 | 115800 | 6320936700 | 94100 | 94200 | 94300 | 94000 | 920 |
| 395 | 20231122 | 115700 | 6234285300 | 94200 | 94100 | 94200 | 93900 | 508 |
| 396 | 20231122 | 115600 | 6186528900 | 94100 | 94100 | 94200 | 94000 | 673 |
| 397 | 20231122 | 115500 | 6123202800 | 94100 | 94100 | 94200 | 94000 | 550 |
| 398 | 20231122 | 115400 | 6071439600 | 94200 | 94100 | 94200 | 94000 | 610 |
| 399 | 20231122 | 115300 | 6014031900 | 94100 | 93800 | 94200 | 93800 | 1133 |
| 400 | 20231122 | 115200 | 5907444900 | 93800 | 93900 | 94000 | 93800 | 401 |
| 401 | 20231122 | 115100 | 5869796400 | 93900 | 93900 | 94100 | 93900 | 782 |
| 402 | 20231122 | 115000 | 5796296700 | 93900 | 93700 | 94100 | 93600 | 2837 |
| 403 | 20231122 | 114900 | 5529883300 | 93700 | 93600 | 93700 | 93600 | 349 |
| 404 | 20231122 | 114800 | 5497185000 | 93700 | 93600 | 93700 | 93600 | 291 |
| 405 | 20231122 | 114700 | 5469924300 | 93600 | 93500 | 93700 | 93500 | 2146 |
| 406 | 20231122 | 114600 | 5269191800 | 93600 | 93400 | 93600 | 93300 | 2492 |
| 407 | 20231122 | 114500 | 5036226300 | 93400 | 93300 | 93400 | 93200 | 217 |
| 408 | 20231122 | 114400 | 5015973600 | 93300 | 93200 | 93400 | 93200 | 255 |
| 409 | 20231122 | 114300 | 4992177700 | 93300 | 93300 | 93400 | 93200 | 420 |
| 410 | 20231122 | 114200 | 4952986900 | 93300 | 93300 | 93400 | 93200 | 343 |
| 411 | 20231122 | 114100 | 4920981700 | 93300 | 93300 | 93300 | 93200 | 731 |
| 412 | 20231122 | 114000 | 4852782500 | 93300 | 93300 | 93300 | 93200 | 278 |
| 413 | 20231122 | 113900 | 4826850300 | 93300 | 93200 | 93300 | 93200 | 282 |
| 414 | 20231122 | 113800 | 4800544700 | 93200 | 93300 | 93300 | 93200 | 277 |
| 415 | 20231122 | 113700 | 4774705600 | 93200 | 93100 | 93300 | 93100 | 408 |
| 416 | 20231122 | 113600 | 4736679800 | 93200 | 93200 | 93200 | 93100 | 388 |
| 417 | 20231122 | 113500 | 4700523000 | 93100 | 93200 | 93200 | 93100 | 196 |
| 418 | 20231122 | 113400 | 4682260100 | 93200 | 93000 | 93200 | 93000 | 313 |
| 419 | 20231122 | 113300 | 4653117600 | 93100 | 93100 | 93100 | 93000 | 214 |
| 420 | 20231122 | 113200 | 4633201600 | 93100 | 93000 | 93100 | 93000 | 197 |
| 421 | 20231122 | 113100 | 4614864100 | 93100 | 93200 | 93200 | 92900 | 407 |
| 422 | 20231122 | 113000 | 4576958800 | 93200 | 93100 | 93200 | 92900 | 267 |
| 423 | 20231122 | 112900 | 4552103900 | 93000 | 93200 | 93200 | 93000 | 204 |
| 424 | 20231122 | 112800 | 4533104400 | 93000 | 93000 | 93200 | 93000 | 443 |
| 425 | 20231122 | 112700 | 4491879200 | 92900 | 92900 | 93000 | 92800 | 173 |
| 426 | 20231122 | 112600 | 4475803500 | 92900 | 92800 | 93100 | 92800 | 757 |
| 427 | 20231122 | 112500 | 4405435500 | 92800 | 93000 | 93000 | 92800 | 290 |
| 428 | 20231122 | 112400 | 4378496100 | 93000 | 93000 | 93000 | 92900 | 299 |
| 429 | 20231122 | 112300 | 4350696400 | 92900 | 93100 | 93200 | 92900 | 320 |
| 430 | 20231122 | 112200 | 4320911700 | 93100 | 93200 | 93300 | 93100 | 323 |
| 431 | 20231122 | 112100 | 4290817200 | 93300 | 93200 | 93300 | 93100 | 379 |
| 432 | 20231122 | 112000 | 4255491200 | 93100 | 93200 | 93200 | 93100 | 428 |
| 433 | 20231122 | 111900 | 4215616600 | 93200 | 93000 | 93200 | 93000 | 226 |
| 434 | 20231122 | 111800 | 4194579900 | 93100 | 93000 | 93100 | 92900 | 324 |
| 435 | 20231122 | 111700 | 4164439600 | 93000 | 92900 | 93000 | 92800 | 311 |
| 436 | 20231122 | 111600 | 4135557700 | 92900 | 92800 | 93000 | 92800 | 179 |
| 437 | 20231122 | 111500 | 4118927500 | 92900 | 93100 | 93200 | 92800 | 1170 |
| 438 | 20231122 | 111400 | 4010111600 | 93100 | 93200 | 93200 | 93100 | 332 |
| 439 | 20231122 | 111300 | 3979180900 | 93100 | 93100 | 93200 | 93000 | 222 |
| 440 | 20231122 | 111200 | 3958503400 | 93200 | 93200 | 93300 | 93100 | 351 |
| 441 | 20231122 | 111100 | 3925775500 | 93200 | 93100 | 93300 | 93100 | 500 |
| 442 | 20231122 | 111000 | 3879176200 | 93200 | 93200 | 93300 | 93100 | 439 |
| 443 | 20231122 | 110900 | 3838257300 | 93200 | 93200 | 93200 | 93100 | 1368 |
| 444 | 20231122 | 110800 | 3710764300 | 93100 | 93000 | 93200 | 92900 | 3013 |
| 445 | 20231122 | 110700 | 3430406900 | 93000 | 92900 | 93000 | 92900 | 328 |
| 446 | 20231122 | 110600 | 3399925800 | 93000 | 92900 | 93000 | 92900 | 475 |
| 447 | 20231122 | 110500 | 3355756600 | 92900 | 93000 | 93000 | 92900 | 285 |
| 448 | 20231122 | 110400 | 3329258100 | 92900 | 93000 | 93000 | 92900 | 322 |
| 449 | 20231122 | 110300 | 3299323500 | 93000 | 93000 | 93000 | 92900 | 1637 |
| 450 | 20231122 | 110200 | 3147206100 | 92900 | 92900 | 93000 | 92900 | 165 |
| 451 | 20231122 | 110100 | 3131864500 | 92800 | 92800 | 93000 | 92700 | 1399 |
| 452 | 20231122 | 110000 | 3001926700 | 92800 | 92800 | 92900 | 92700 | 1309 |
| 453 | 20231122 | 105900 | 2880439700 | 92800 | 92700 | 92800 | 92600 | 2046 |
| 454 | 20231122 | 105800 | 2690715800 | 92700 | 92300 | 92700 | 92300 | 4348 |
| 455 | 20231122 | 105700 | 2288527500 | 92400 | 92400 | 92400 | 92300 | 168 |
| 456 | 20231122 | 105600 | 2273010200 | 92400 | 92300 | 92400 | 92300 | 235 |
| 457 | 20231122 | 105500 | 2251301900 | 92300 | 92400 | 92400 | 92200 | 269 |
| 458 | 20231122 | 105400 | 2226475900 | 92200 | 92400 | 92400 | 92200 | 735 |
| 459 | 20231122 | 105300 | 2158629100 | 92400 | 92300 | 92400 | 92200 | 445 |
| 460 | 20231122 | 105200 | 2117544800 | 92200 | 92300 | 92400 | 92200 | 283 |
| 461 | 20231122 | 105100 | 2091419000 | 92300 | 92300 | 92400 | 92300 | 143 |
| 462 | 20231122 | 105000 | 2078212500 | 92300 | 92300 | 92400 | 92300 | 265 |
| 463 | 20231122 | 104900 | 2053742200 | 92300 | 92100 | 92400 | 92100 | 256 |
| 464 | 20231122 | 104800 | 2030109700 | 92200 | 92200 | 92300 | 92200 | 293 |
| 465 | 20231122 | 104700 | 2003080600 | 92200 | 92200 | 92300 | 92200 | 119 |
| 466 | 20231122 | 104600 | 1992105100 | 92200 | 92100 | 92200 | 92100 | 240 |
| 467 | 20231122 | 104500 | 1969979300 | 92100 | 92200 | 92200 | 92100 | 128 |
| 468 | 20231122 | 104400 | 1958177900 | 92100 | 92200 | 92300 | 92100 | 240 |
| 469 | 20231122 | 104300 | 1936048900 | 92100 | 92100 | 92200 | 92100 | 102 |
| 470 | 20231122 | 104200 | 1926653000 | 92100 | 92200 | 92300 | 92000 | 96 |
| 471 | 20231122 | 104100 | 1917805000 | 92200 | 92300 | 92400 | 92200 | 342 |
| 472 | 20231122 | 104000 | 1886235500 | 92400 | 92300 | 92400 | 92300 | 176 |
| 473 | 20231122 | 103900 | 1869985700 | 92400 | 92400 | 92400 | 92300 | 64 |
| 474 | 20231122 | 103800 | 1864073700 | 92400 | 92300 | 92400 | 92200 | 324 |
| 475 | 20231122 | 103700 | 1834168500 | 92200 | 92200 | 92300 | 92100 | 78 |
| 476 | 20231122 | 103600 | 1826974900 | 92000 | 92200 | 92300 | 92000 | 112 |
| 477 | 20231122 | 103500 | 1816648600 | 92300 | 92200 | 92300 | 91900 | 135 |
| 478 | 20231122 | 103400 | 1804200500 | 92200 | 92100 | 92300 | 92000 | 348 |
| 479 | 20231122 | 103300 | 1772106000 | 92100 | 92200 | 92200 | 92100 | 35 |
| 480 | 20231122 | 103200 | 1768880500 | 92200 | 92200 | 92200 | 92000 | 113 |
| 481 | 20231122 | 103100 | 1758473800 | 92200 | 92200 | 92300 | 92100 | 225 |
| 482 | 20231122 | 103000 | 1737720500 | 92200 | 92100 | 92200 | 92100 | 53 |
| 483 | 20231122 | 102900 | 1732836100 | 92200 | 92200 | 92200 | 92000 | 202 |
| 484 | 20231122 | 102800 | 1714219600 | 92200 | 92300 | 92300 | 92200 | 162 |
| 485 | 20231122 | 102700 | 1699271200 | 92200 | 92200 | 92300 | 92200 | 176 |
| 486 | 20231122 | 102600 | 1683035000 | 92300 | 92100 | 92300 | 92100 | 218 |
| 487 | 20231122 | 102500 | 1662928800 | 92200 | 92100 | 92200 | 92100 | 177 |
| 488 | 20231122 | 102400 | 1646613800 | 92200 | 92200 | 92200 | 92100 | 65 |
| 489 | 20231122 | 102300 | 1640621200 | 92200 | 92200 | 92200 | 92100 | 202 |
| 490 | 20231122 | 102200 | 1622009200 | 92200 | 92000 | 92200 | 91900 | 149 |
| 491 | 20231122 | 102100 | 1608288200 | 92100 | 92100 | 92200 | 92100 | 138 |
| 492 | 20231122 | 102000 | 1595573100 | 92200 | 92000 | 92200 | 91900 | 131 |
| 493 | 20231122 | 101900 | 1583510000 | 92000 | 91900 | 92100 | 91900 | 198 |
| 494 | 20231122 | 101800 | 1565286800 | 92000 | 91900 | 92000 | 91800 | 178 |
| 495 | 20231122 | 101700 | 1548930500 | 92000 | 91900 | 92000 | 91800 | 93 |
| 496 | 20231122 | 101600 | 1540381600 | 91900 | 91900 | 92000 | 91800 | 232 |
| 497 | 20231122 | 101500 | 1519050300 | 91800 | 91900 | 92000 | 91800 | 130 |
| 498 | 20231122 | 101400 | 1507104400 | 92000 | 92000 | 92000 | 91900 | 119 |
| 499 | 20231122 | 101300 | 1496161600 | 92000 | 92000 | 92000 | 91900 | 153 |
| 500 | 20231122 | 101200 | 1482091400 | 91900 | 91600 | 91900 | 91600 | 89 |
| 501 | 20231122 | 101100 | 1473922500 | 91700 | 92000 | 92000 | 91700 | 153 |
| 502 | 20231122 | 101000 | 1459864400 | 91900 | 91900 | 92000 | 91800 | 83 |
| 503 | 20231122 | 100900 | 1452233500 | 91800 | 91800 | 91900 | 91500 | 244 |
| 504 | 20231122 | 100800 | 1429857400 | 91900 | 91900 | 91900 | 91800 | 90 |
| 505 | 20231122 | 100700 | 1421588500 | 91800 | 91800 | 91900 | 91800 | 75 |
| 506 | 20231122 | 100600 | 1414697800 | 91800 | 91800 | 91900 | 91400 | 308 |
| 507 | 20231122 | 100500 | 1386467000 | 91800 | 92000 | 92000 | 91700 | 208 |
| 508 | 20231122 | 100400 | 1367370500 | 91700 | 91500 | 92000 | 91500 | 102 |
| 509 | 20231122 | 100300 | 1358000500 | 91400 | 92000 | 92000 | 91400 | 303 |
| 510 | 20231122 | 100200 | 1330202100 | 91900 | 92100 | 92200 | 91800 | 91 |
| 511 | 20231122 | 100100 | 1321829400 | 92000 | 92000 | 92100 | 91900 | 55 |
| 512 | 20231122 | 100000 | 1316770100 | 91800 | 92100 | 92200 | 91800 | 177 |
| 513 | 20231122 | 095900 | 1300478200 | 92100 | 91900 | 92100 | 91800 | 73 |
| 514 | 20231122 | 095800 | 1293768600 | 92000 | 91900 | 92100 | 91800 | 134 |
| 515 | 20231122 | 095700 | 1281440500 | 91800 | 92000 | 92000 | 91700 | 108 |
| 516 | 20231122 | 095600 | 1271513900 | 91900 | 91800 | 92000 | 91700 | 70 |
| 517 | 20231122 | 095500 | 1265078800 | 91800 | 91900 | 91900 | 91600 | 96 |
| 518 | 20231122 | 095400 | 1256273900 | 92000 | 92000 | 92000 | 91800 | 128 |
| 519 | 20231122 | 095300 | 1244507700 | 91900 | 91600 | 92000 | 91600 | 47 |
| 520 | 20231122 | 095200 | 1240191100 | 91600 | 91800 | 91900 | 91600 | 123 |
| 521 | 20231122 | 095100 | 1228907400 | 91800 | 91900 | 92000 | 91800 | 59 |
| 522 | 20231122 | 095000 | 1223484600 | 92000 | 92000 | 92100 | 91800 | 155 |
| 523 | 20231122 | 094900 | 1209233000 | 92100 | 92000 | 92200 | 91800 | 81 |
| 524 | 20231122 | 094800 | 1201779000 | 92100 | 92000 | 92100 | 91900 | 84 |
| 525 | 20231122 | 094700 | 1194053800 | 92000 | 92000 | 92100 | 91900 | 195 |
| 526 | 20231122 | 094600 | 1176115700 | 92000 | 91800 | 92000 | 91600 | 97 |
| 527 | 20231122 | 094500 | 1167213100 | 91900 | 91800 | 92000 | 91700 | 79 |
| 528 | 20231122 | 094400 | 1159959300 | 91800 | 91800 | 91800 | 91700 | 120 |
| 529 | 20231122 | 094300 | 1148949200 | 91800 | 91600 | 91800 | 91500 | 142 |
| 530 | 20231122 | 094200 | 1135926700 | 91700 | 91500 | 91800 | 91500 | 117 |
| 531 | 20231122 | 094100 | 1125200100 | 91600 | 91700 | 91800 | 91600 | 44 |
| 532 | 20231122 | 094000 | 1121163100 | 91700 | 91600 | 91700 | 91500 | 145 |
| 533 | 20231122 | 093900 | 1107876400 | 91300 | 91600 | 91700 | 91300 | 391 |
| 534 | 20231122 | 093800 | 1072067600 | 91700 | 91900 | 91900 | 91600 | 66 |
| 535 | 20231122 | 093700 | 1066011700 | 91900 | 91800 | 91900 | 91600 | 118 |
| 536 | 20231122 | 093600 | 1055181600 | 92100 | 92200 | 92300 | 91800 | 533 |
| 537 | 20231122 | 093500 | 1006097100 | 92300 | 92200 | 92300 | 92200 | 53 |
| 538 | 20231122 | 093400 | 1001208400 | 92200 | 92300 | 92400 | 92200 | 139 |
| 539 | 20231122 | 093300 | 988378700 | 92300 | 92300 | 92400 | 92300 | 89 |
| 540 | 20231122 | 093200 | 980161500 | 92300 | 92200 | 92300 | 92200 | 111 |
| 541 | 20231122 | 093100 | 969919200 | 92300 | 92200 | 92300 | 92100 | 126 |
| 542 | 20231122 | 093000 | 958297200 | 92200 | 92000 | 92400 | 91900 | 4688 |
| 543 | 20231122 | 092900 | 526242300 | 92000 | 91800 | 92000 | 91600 | 303 |
| 544 | 20231122 | 092800 | 498435400 | 91800 | 91700 | 91800 | 91600 | 144 |
| 545 | 20231122 | 092700 | 485226800 | 91600 | 91700 | 91800 | 91600 | 165 |
| 546 | 20231122 | 092600 | 470096300 | 91700 | 91700 | 91700 | 91600 | 30 |
| 547 | 20231122 | 092500 | 467346400 | 91600 | 91700 | 91800 | 91600 | 116 |
| 548 | 20231122 | 092400 | 456703200 | 91700 | 91800 | 91800 | 91600 | 54 |
| 549 | 20231122 | 092300 | 451753900 | 91800 | 91700 | 91900 | 91700 | 331 |
| 550 | 20231122 | 092200 | 421382600 | 91700 | 91800 | 91900 | 91700 | 115 |
| 551 | 20231122 | 092100 | 410821700 | 91800 | 91800 | 91900 | 91600 | 198 |
| 552 | 20231122 | 092000 | 392646700 | 91800 | 91800 | 91900 | 91700 | 98 |
| 553 | 20231122 | 091900 | 383649400 | 91800 | 91900 | 91900 | 91700 | 90 |
| 554 | 20231122 | 091800 | 375385400 | 91800 | 91900 | 91900 | 91700 | 304 |
| 555 | 20231122 | 091700 | 347478400 | 91900 | 91700 | 91900 | 91600 | 124 |
| 556 | 20231122 | 091600 | 336104300 | 91700 | 91500 | 91700 | 91500 | 72 |
| 557 | 20231122 | 091500 | 329508600 | 91600 | 91400 | 91600 | 91400 | 147 |
| 558 | 20231122 | 091400 | 316058200 | 91500 | 91300 | 91500 | 91200 | 284 |
| 559 | 20231122 | 091300 | 290109600 | 91300 | 91200 | 91300 | 91200 | 20 |
| 560 | 20231122 | 091200 | 288283700 | 91300 | 91200 | 91400 | 91100 | 77 |
| 561 | 20231122 | 091100 | 281251600 | 91300 | 91000 | 91300 | 91000 | 126 |
| 562 | 20231122 | 091000 | 269759000 | 90900 | 91000 | 91100 | 90700 | 274 |
| 563 | 20231122 | 090900 | 244843000 | 90900 | 90800 | 91000 | 90700 | 199 |
| 564 | 20231122 | 090800 | 226774200 | 90800 | 91000 | 91100 | 90800 | 429 |
| 565 | 20231122 | 090700 | 187762000 | 91100 | 91100 | 91400 | 91000 | 190 |
| 566 | 20231122 | 090600 | 170450000 | 91100 | 91400 | 91400 | 91100 | 77 |
| 567 | 20231122 | 090500 | 163432300 | 91400 | 91200 | 91400 | 91100 | 325 |
| 568 | 20231122 | 090400 | 133807500 | 91200 | 91400 | 91600 | 91200 | 317 |
| 569 | 20231122 | 090300 | 104852100 | 91400 | 91600 | 91600 | 91400 | 180 |
| 570 | 20231122 | 090200 | 88377900 | 91500 | 91200 | 91900 | 91200 | 330 |
| 571 | 20231122 | 090100 | 58133700 | 91400 | 91500 | 91500 | 91200 | 185 |
| 572 | 20231122 | 090000 | 41251700 | 91500 | 91500 | 91600 | 91200 | 451 |