34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 184800 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 25276 |
| 3 | 20231120 | 184700 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 4 | 20231120 | 184600 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 5 | 20231120 | 184500 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 6 | 20231120 | 184400 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 7 | 20231120 | 184300 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 8 | 20231120 | 184200 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 9 | 20231120 | 184100 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 10 | 20231120 | 184000 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 11 | 20231120 | 183900 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 12 | 20231120 | 183800 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 13 | 20231120 | 183700 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 14 | 20231120 | 183600 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 15 | 20231120 | 183500 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 16 | 20231120 | 183400 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 17 | 20231120 | 183300 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 18 | 20231120 | 183200 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 19 | 20231120 | 183100 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 20 | 20231120 | 183000 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 21 | 20231120 | 182900 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 22 | 20231120 | 182800 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 23 | 20231120 | 182700 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 24 | 20231120 | 182600 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 25 | 20231120 | 182500 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 26 | 20231120 | 182400 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 27 | 20231120 | 182300 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 28 | 20231120 | 182200 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 29 | 20231120 | 182100 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 30 | 20231120 | 182000 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 31 | 20231120 | 181900 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 32 | 20231120 | 181800 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 25276 |
| 33 | 20231120 | 181700 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 34 | 20231120 | 181600 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 35 | 20231120 | 181500 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 36 | 20231120 | 181400 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 37 | 20231120 | 181300 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 38 | 20231120 | 181200 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 39 | 20231120 | 181100 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 40 | 20231120 | 181000 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 41 | 20231120 | 180900 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 42 | 20231120 | 180800 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 43 | 20231120 | 180700 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 44 | 20231120 | 180600 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 45 | 20231120 | 180500 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 46 | 20231120 | 180400 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 47 | 20231120 | 180300 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 48 | 20231120 | 180200 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 49 | 20231120 | 180100 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 50 | 20231120 | 180000 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 51 | 20231120 | 175900 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 52 | 20231120 | 175800 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 53 | 20231120 | 175700 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 54 | 20231120 | 175600 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 55 | 20231120 | 175500 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 56 | 20231120 | 175400 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 57 | 20231120 | 175300 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 58 | 20231120 | 175200 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 59 | 20231120 | 175100 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 60 | 20231120 | 175000 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 61 | 20231120 | 174900 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 62 | 20231120 | 174800 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 25276 |
| 63 | 20231120 | 174700 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 64 | 20231120 | 174600 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 65 | 20231120 | 174500 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 66 | 20231120 | 174400 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 67 | 20231120 | 174300 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 68 | 20231120 | 174200 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 69 | 20231120 | 174100 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 70 | 20231120 | 174000 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 71 | 20231120 | 173900 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 72 | 20231120 | 173800 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 73 | 20231120 | 173700 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 74 | 20231120 | 173600 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 75 | 20231120 | 173500 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 76 | 20231120 | 173400 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 77 | 20231120 | 173300 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 78 | 20231120 | 173200 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 79 | 20231120 | 173100 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 80 | 20231120 | 173000 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 81 | 20231120 | 172900 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 82 | 20231120 | 172800 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 83 | 20231120 | 172700 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 84 | 20231120 | 172600 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 85 | 20231120 | 172500 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 86 | 20231120 | 172400 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 87 | 20231120 | 172300 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 88 | 20231120 | 172200 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 89 | 20231120 | 172100 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 90 | 20231120 | 172000 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 91 | 20231120 | 171900 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 92 | 20231120 | 171800 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 25276 |
| 93 | 20231120 | 171700 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 94 | 20231120 | 171600 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 95 | 20231120 | 171500 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 96 | 20231120 | 171400 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 97 | 20231120 | 171300 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 98 | 20231120 | 171200 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 99 | 20231120 | 171100 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 100 | 20231120 | 171000 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 101 | 20231120 | 170900 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 102 | 20231120 | 170800 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 103 | 20231120 | 170700 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 104 | 20231120 | 170600 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 105 | 20231120 | 170500 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 106 | 20231120 | 170400 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 107 | 20231120 | 170300 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 108 | 20231120 | 170200 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 109 | 20231120 | 170100 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 110 | 20231120 | 170000 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 111 | 20231120 | 165900 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 112 | 20231120 | 165800 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 113 | 20231120 | 165700 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 114 | 20231120 | 165600 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 115 | 20231120 | 165500 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 116 | 20231120 | 165400 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 117 | 20231120 | 165300 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 118 | 20231120 | 165200 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 119 | 20231120 | 165100 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 120 | 20231120 | 165000 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 121 | 20231120 | 164900 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 122 | 20231120 | 164800 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 25276 |
| 123 | 20231120 | 164700 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 124 | 20231120 | 164600 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 125 | 20231120 | 164500 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 126 | 20231120 | 164400 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 127 | 20231120 | 164300 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 128 | 20231120 | 164200 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 129 | 20231120 | 164100 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 130 | 20231120 | 164000 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 131 | 20231120 | 163900 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 132 | 20231120 | 163800 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 133 | 20231120 | 163700 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 134 | 20231120 | 163600 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 135 | 20231120 | 163500 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 136 | 20231120 | 163400 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 137 | 20231120 | 163300 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 138 | 20231120 | 163200 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 139 | 20231120 | 163100 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 140 | 20231120 | 163000 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 141 | 20231120 | 162900 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 142 | 20231120 | 162800 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 143 | 20231120 | 162700 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 144 | 20231120 | 162600 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 145 | 20231120 | 162500 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 146 | 20231120 | 162400 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 147 | 20231120 | 162300 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 148 | 20231120 | 162200 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 149 | 20231120 | 162100 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 150 | 20231120 | 162000 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 151 | 20231120 | 161900 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 152 | 20231120 | 161800 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 25276 |
| 153 | 20231120 | 161700 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 154 | 20231120 | 161600 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 155 | 20231120 | 161500 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 156 | 20231120 | 161400 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 157 | 20231120 | 161300 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 158 | 20231120 | 161200 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 159 | 20231120 | 161100 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 160 | 20231120 | 161000 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 161 | 20231120 | 160900 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 162 | 20231120 | 160800 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 163 | 20231120 | 160700 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 164 | 20231120 | 160600 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 165 | 20231120 | 160500 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 166 | 20231120 | 160400 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 167 | 20231120 | 160300 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 168 | 20231120 | 160200 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 169 | 20231120 | 160100 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 170 | 20231120 | 160000 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 171 | 20231120 | 155900 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 172 | 20231120 | 155800 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 173 | 20231120 | 155700 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 174 | 20231120 | 155600 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 175 | 20231120 | 155500 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 176 | 20231120 | 155400 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 177 | 20231120 | 155300 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 178 | 20231120 | 155200 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 179 | 20231120 | 155100 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 180 | 20231120 | 155000 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 181 | 20231120 | 154900 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 182 | 20231120 | 154800 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 25276 |
| 183 | 20231120 | 154700 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 184 | 20231120 | 154600 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 185 | 20231120 | 154500 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 186 | 20231120 | 154400 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 187 | 20231120 | 154300 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 188 | 20231120 | 154200 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 189 | 20231120 | 154100 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 190 | 20231120 | 154000 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 191 | 20231120 | 153900 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 192 | 20231120 | 153800 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 193 | 20231120 | 153700 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 194 | 20231120 | 153600 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 195 | 20231120 | 153500 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 196 | 20231120 | 153400 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 197 | 20231120 | 153300 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 198 | 20231120 | 153200 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 199 | 20231120 | 153100 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 0 |
| 200 | 20231120 | 153000 | 34765798800 | 138100 | 138100 | 138100 | 138100 | 25276 |
| 201 | 20231120 | 152900 | 31275183200 | 138700 | 138700 | 138700 | 138700 | 0 |
| 202 | 20231120 | 152800 | 31275183200 | 138700 | 138700 | 138700 | 138700 | 0 |
| 203 | 20231120 | 152700 | 31275183200 | 138700 | 138700 | 138700 | 138700 | 0 |
| 204 | 20231120 | 152600 | 31275183200 | 138700 | 138700 | 138700 | 138700 | 0 |
| 205 | 20231120 | 152500 | 31275183200 | 138700 | 138700 | 138700 | 138700 | 0 |
| 206 | 20231120 | 152400 | 31275183200 | 138700 | 138700 | 138700 | 138700 | 0 |
| 207 | 20231120 | 152300 | 31275183200 | 138700 | 138700 | 138700 | 138700 | 0 |
| 208 | 20231120 | 152200 | 31275183200 | 138700 | 138700 | 138700 | 138700 | 0 |
| 209 | 20231120 | 152100 | 31275183200 | 138700 | 138700 | 138700 | 138700 | 0 |
| 210 | 20231120 | 152000 | 31275183200 | 138700 | 138700 | 138700 | 138700 | 0 |
| 211 | 20231120 | 151900 | 31275183200 | 138700 | 138900 | 138900 | 138700 | 430 |
| 212 | 20231120 | 151800 | 31215509600 | 138900 | 138800 | 138900 | 138600 | 500 |
| 213 | 20231120 | 151700 | 31146150500 | 138800 | 138900 | 138900 | 138600 | 4186 |
| 214 | 20231120 | 151600 | 30565598500 | 138900 | 138900 | 138900 | 138800 | 307 |
| 215 | 20231120 | 151500 | 30522979400 | 138900 | 138800 | 138900 | 138700 | 713 |
| 216 | 20231120 | 151400 | 30423991800 | 138900 | 138900 | 138900 | 138800 | 395 |
| 217 | 20231120 | 151300 | 30369160900 | 138900 | 139000 | 139000 | 138700 | 1658 |
| 218 | 20231120 | 151200 | 30138951000 | 139000 | 139000 | 139100 | 138900 | 502 |
| 219 | 20231120 | 151100 | 30069194900 | 139000 | 139000 | 139100 | 139000 | 572 |
| 220 | 20231120 | 151000 | 29989679500 | 139000 | 139100 | 139100 | 139000 | 357 |
| 221 | 20231120 | 150900 | 29940043600 | 139000 | 139100 | 139100 | 139000 | 265 |
| 222 | 20231120 | 150800 | 29903199200 | 139000 | 139000 | 139100 | 139000 | 421 |
| 223 | 20231120 | 150700 | 29844666100 | 139000 | 139000 | 139100 | 139000 | 330 |
| 224 | 20231120 | 150600 | 29798785900 | 139000 | 139100 | 139100 | 139000 | 193 |
| 225 | 20231120 | 150500 | 29771948100 | 139100 | 139000 | 139100 | 138900 | 231 |
| 226 | 20231120 | 150400 | 29739829100 | 139000 | 139000 | 139100 | 138900 | 1569 |
| 227 | 20231120 | 150300 | 29521726200 | 139000 | 138900 | 139100 | 138900 | 3418 |
| 228 | 20231120 | 150200 | 29046625700 | 139000 | 139100 | 139100 | 138900 | 2500 |
| 229 | 20231120 | 150100 | 28699132700 | 139100 | 139000 | 139100 | 138900 | 326 |
| 230 | 20231120 | 150000 | 28653822200 | 139000 | 139000 | 139100 | 138900 | 665 |
| 231 | 20231120 | 145900 | 28561392800 | 139000 | 139000 | 139100 | 138900 | 1049 |
| 232 | 20231120 | 145800 | 28415606900 | 139000 | 139000 | 139000 | 138800 | 572 |
| 233 | 20231120 | 145700 | 28336161500 | 138900 | 139000 | 139000 | 138800 | 719 |
| 234 | 20231120 | 145600 | 28236292100 | 138900 | 139000 | 139100 | 138900 | 634 |
| 235 | 20231120 | 145500 | 28148182800 | 139100 | 138900 | 139100 | 138800 | 1517 |
| 236 | 20231120 | 145400 | 27937428100 | 138900 | 139000 | 139000 | 138800 | 618 |
| 237 | 20231120 | 145300 | 27851606700 | 139000 | 139000 | 139000 | 138800 | 961 |
| 238 | 20231120 | 145200 | 27718130300 | 139000 | 138900 | 139000 | 138800 | 636 |
| 239 | 20231120 | 145100 | 27629787200 | 138900 | 139000 | 139000 | 138800 | 978 |
| 240 | 20231120 | 145000 | 27493902200 | 139000 | 138900 | 139000 | 138800 | 863 |
| 241 | 20231120 | 144900 | 27374037100 | 138900 | 138900 | 139000 | 138800 | 697 |
| 242 | 20231120 | 144800 | 27277224500 | 139000 | 138900 | 139000 | 138800 | 612 |
| 243 | 20231120 | 144700 | 27192210300 | 139000 | 138900 | 139000 | 138800 | 1006 |
| 244 | 20231120 | 144600 | 27052474400 | 138900 | 139000 | 139000 | 138800 | 931 |
| 245 | 20231120 | 144500 | 26923153800 | 138900 | 139000 | 139000 | 138900 | 460 |
| 246 | 20231120 | 144400 | 26859253800 | 139000 | 138900 | 139000 | 138800 | 999 |
| 247 | 20231120 | 144300 | 26720498400 | 138800 | 139000 | 139000 | 138800 | 1485 |
| 248 | 20231120 | 144200 | 26514221000 | 139000 | 139000 | 139000 | 138900 | 656 |
| 249 | 20231120 | 144100 | 26423095100 | 138800 | 139000 | 139000 | 138800 | 740 |
| 250 | 20231120 | 144000 | 26320320800 | 138900 | 138900 | 139000 | 138800 | 791 |
| 251 | 20231120 | 143900 | 26210448900 | 138800 | 138900 | 139000 | 138800 | 558 |
| 252 | 20231120 | 143800 | 26132936700 | 139000 | 139000 | 139000 | 138900 | 501 |
| 253 | 20231120 | 143700 | 26063341700 | 139000 | 138900 | 139000 | 138900 | 1054 |
| 254 | 20231120 | 143600 | 25916885900 | 139000 | 139000 | 139100 | 138900 | 2045 |
| 255 | 20231120 | 143500 | 25632696400 | 138900 | 139100 | 139100 | 138900 | 3235 |
| 256 | 20231120 | 143400 | 25183022400 | 139200 | 139300 | 139300 | 139000 | 4437 |
| 257 | 20231120 | 143300 | 24565823200 | 139300 | 139400 | 139400 | 139200 | 602 |
| 258 | 20231120 | 143200 | 24482001600 | 139400 | 139300 | 139400 | 139200 | 1207 |
| 259 | 20231120 | 143100 | 24313884100 | 139300 | 139300 | 139400 | 139200 | 834 |
| 260 | 20231120 | 143000 | 24197685100 | 139300 | 139300 | 139400 | 139100 | 805 |
| 261 | 20231120 | 142900 | 24085571900 | 139200 | 139300 | 139400 | 139200 | 1067 |
| 262 | 20231120 | 142800 | 23936899700 | 139300 | 139400 | 139400 | 139200 | 880 |
| 263 | 20231120 | 142700 | 23814290400 | 139300 | 139200 | 139300 | 139000 | 1653 |
| 264 | 20231120 | 142600 | 23584238300 | 139200 | 139200 | 139200 | 139000 | 1280 |
| 265 | 20231120 | 142500 | 23406181300 | 139100 | 139200 | 139200 | 139100 | 1025 |
| 266 | 20231120 | 142400 | 23263585400 | 139100 | 139200 | 139200 | 139100 | 630 |
| 267 | 20231120 | 142300 | 23175930700 | 139300 | 139100 | 139300 | 139100 | 1508 |
| 268 | 20231120 | 142200 | 22966073800 | 139200 | 139300 | 139400 | 139100 | 872 |
| 269 | 20231120 | 142100 | 22844684300 | 139300 | 139400 | 139400 | 139200 | 422 |
| 270 | 20231120 | 142000 | 22785896700 | 139400 | 139300 | 139400 | 139200 | 887 |
| 271 | 20231120 | 141900 | 22662350100 | 139300 | 139200 | 139500 | 139200 | 887 |
| 272 | 20231120 | 141800 | 22538768500 | 139200 | 139400 | 139400 | 139100 | 546 |
| 273 | 20231120 | 141700 | 22462743800 | 139400 | 139300 | 139500 | 139200 | 1473 |
| 274 | 20231120 | 141600 | 22257511500 | 139300 | 139300 | 139300 | 139200 | 705 |
| 275 | 20231120 | 141500 | 22159348000 | 139300 | 139300 | 139300 | 139100 | 721 |
| 276 | 20231120 | 141400 | 22058956100 | 139300 | 139100 | 139300 | 139000 | 1168 |
| 277 | 20231120 | 141300 | 21896447600 | 139200 | 139100 | 139200 | 139000 | 705 |
| 278 | 20231120 | 141200 | 21798386400 | 139000 | 139200 | 139200 | 139000 | 600 |
| 279 | 20231120 | 141100 | 21714914300 | 139200 | 139200 | 139200 | 139100 | 475 |
| 280 | 20231120 | 141000 | 21648825400 | 139200 | 139200 | 139300 | 139100 | 500 |
| 281 | 20231120 | 140900 | 21579232000 | 139200 | 139300 | 139300 | 139200 | 788 |
| 282 | 20231120 | 140800 | 21469523900 | 139200 | 139300 | 139300 | 139200 | 246 |
| 283 | 20231120 | 140700 | 21435273300 | 139300 | 139300 | 139300 | 139200 | 431 |
| 284 | 20231120 | 140600 | 21375263100 | 139200 | 139500 | 139500 | 139200 | 1035 |
| 285 | 20231120 | 140500 | 21231000400 | 139400 | 139600 | 139600 | 139400 | 110 |
| 286 | 20231120 | 140400 | 21215655900 | 139600 | 139500 | 139600 | 139400 | 1096 |
| 287 | 20231120 | 140300 | 21062762700 | 139500 | 139600 | 139600 | 139500 | 432 |
| 288 | 20231120 | 140200 | 21002462400 | 139600 | 139500 | 139600 | 139400 | 1022 |
| 289 | 20231120 | 140100 | 20859854200 | 139500 | 139500 | 139500 | 139400 | 659 |
| 290 | 20231120 | 140000 | 20767946300 | 139500 | 139500 | 139500 | 139400 | 638 |
| 291 | 20231120 | 135900 | 20678970200 | 139500 | 139400 | 139500 | 139400 | 361 |
| 292 | 20231120 | 135800 | 20628619300 | 139500 | 139500 | 139500 | 139400 | 310 |
| 293 | 20231120 | 135700 | 20585382200 | 139500 | 139500 | 139500 | 139300 | 702 |
| 294 | 20231120 | 135600 | 20487480900 | 139500 | 139300 | 139500 | 139300 | 589 |
| 295 | 20231120 | 135500 | 20405370900 | 139400 | 139100 | 139400 | 139100 | 1317 |
| 296 | 20231120 | 135400 | 20221960100 | 139200 | 139200 | 139200 | 139100 | 744 |
| 297 | 20231120 | 135300 | 20118433100 | 139100 | 139200 | 139200 | 139100 | 238 |
| 298 | 20231120 | 135200 | 20085311800 | 139200 | 139100 | 139200 | 139000 | 1040 |
| 299 | 20231120 | 135100 | 19940628900 | 139100 | 139100 | 139100 | 139000 | 523 |
| 300 | 20231120 | 135000 | 19867915700 | 139100 | 139100 | 139100 | 139000 | 220 |
| 301 | 20231120 | 134900 | 19837323000 | 139100 | 139100 | 139100 | 139000 | 254 |
| 302 | 20231120 | 134800 | 19801999100 | 139000 | 139100 | 139100 | 139000 | 203 |
| 303 | 20231120 | 134700 | 19773768300 | 139100 | 139200 | 139200 | 139100 | 367 |
| 304 | 20231120 | 134600 | 19722709000 | 139200 | 139100 | 139200 | 139000 | 905 |
| 305 | 20231120 | 134500 | 19596792800 | 139100 | 139100 | 139100 | 139000 | 210 |
| 306 | 20231120 | 134400 | 19567591700 | 139000 | 139100 | 139100 | 139000 | 461 |
| 307 | 20231120 | 134300 | 19503494700 | 139100 | 139000 | 139100 | 139000 | 786 |
| 308 | 20231120 | 134200 | 19394206500 | 139100 | 139000 | 139100 | 138900 | 318 |
| 309 | 20231120 | 134100 | 19349996200 | 139000 | 139000 | 139000 | 138800 | 568 |
| 310 | 20231120 | 134000 | 19271081600 | 138900 | 139000 | 139100 | 138900 | 228 |
| 311 | 20231120 | 133900 | 19239385500 | 139100 | 139100 | 139100 | 139000 | 302 |
| 312 | 20231120 | 133800 | 19197391400 | 139100 | 139000 | 139100 | 139000 | 128 |
| 313 | 20231120 | 133700 | 19179590700 | 139100 | 139100 | 139100 | 139000 | 304 |
| 314 | 20231120 | 133600 | 19137324500 | 139100 | 139100 | 139100 | 139000 | 614 |
| 315 | 20231120 | 133500 | 19051926500 | 139100 | 139000 | 139100 | 139000 | 164 |
| 316 | 20231120 | 133400 | 19029123400 | 139100 | 139000 | 139100 | 139000 | 413 |
| 317 | 20231120 | 133300 | 18971698500 | 139000 | 139100 | 139100 | 139000 | 201 |
| 318 | 20231120 | 133200 | 18943750000 | 139100 | 139100 | 139100 | 139000 | 165 |
| 319 | 20231120 | 133100 | 18920803900 | 139100 | 139100 | 139100 | 138900 | 613 |
| 320 | 20231120 | 133000 | 18835588700 | 138900 | 139000 | 139100 | 138900 | 243 |
| 321 | 20231120 | 132900 | 18801797900 | 139100 | 139100 | 139100 | 139000 | 171 |
| 322 | 20231120 | 132800 | 18778016100 | 139100 | 139100 | 139100 | 138900 | 606 |
| 323 | 20231120 | 132700 | 18693765500 | 139100 | 139000 | 139100 | 138800 | 553 |
| 324 | 20231120 | 132600 | 18616899400 | 139000 | 138900 | 139000 | 138800 | 323 |
| 325 | 20231120 | 132500 | 18572018500 | 138900 | 138900 | 139000 | 138800 | 133 |
| 326 | 20231120 | 132400 | 18553540400 | 138900 | 138900 | 139000 | 138900 | 369 |
| 327 | 20231120 | 132300 | 18502272900 | 139000 | 139000 | 139000 | 138900 | 137 |
| 328 | 20231120 | 132200 | 18483232000 | 139000 | 139000 | 139000 | 138900 | 66 |
| 329 | 20231120 | 132100 | 18474058200 | 139000 | 138800 | 139000 | 138800 | 1101 |
| 330 | 20231120 | 132000 | 18321141500 | 138900 | 138800 | 138900 | 138800 | 126 |
| 331 | 20231120 | 131900 | 18303648400 | 138900 | 138800 | 138900 | 138700 | 396 |
| 332 | 20231120 | 131800 | 18248678100 | 138900 | 138900 | 138900 | 138800 | 312 |
| 333 | 20231120 | 131700 | 18205364500 | 138900 | 138800 | 138900 | 138700 | 456 |
| 334 | 20231120 | 131600 | 18142073100 | 138800 | 138800 | 138900 | 138700 | 878 |
| 335 | 20231120 | 131500 | 18020232500 | 138900 | 138800 | 138900 | 138800 | 76 |
| 336 | 20231120 | 131400 | 18009680400 | 138900 | 138900 | 139000 | 138800 | 454 |
| 337 | 20231120 | 131300 | 17946642900 | 139000 | 138900 | 139000 | 138900 | 257 |
| 338 | 20231120 | 131200 | 17910940000 | 139000 | 139000 | 139000 | 138900 | 142 |
| 339 | 20231120 | 131100 | 17891206900 | 139000 | 138900 | 139000 | 138900 | 243 |
| 340 | 20231120 | 131000 | 17857445900 | 139000 | 138800 | 139100 | 138800 | 916 |
| 341 | 20231120 | 130900 | 17730119600 | 138900 | 138800 | 138900 | 138700 | 478 |
| 342 | 20231120 | 130800 | 17663750900 | 138800 | 138900 | 139000 | 138800 | 258 |
| 343 | 20231120 | 130700 | 17627921100 | 138900 | 138800 | 139000 | 138800 | 142 |
| 344 | 20231120 | 130600 | 17608192600 | 138800 | 138900 | 139000 | 138800 | 169 |
| 345 | 20231120 | 130500 | 17584724700 | 139000 | 138900 | 139000 | 138900 | 269 |
| 346 | 20231120 | 130400 | 17547353600 | 139000 | 138700 | 139000 | 138700 | 686 |
| 347 | 20231120 | 130300 | 17452061000 | 138900 | 138800 | 138900 | 138700 | 229 |
| 348 | 20231120 | 130200 | 17420270200 | 138900 | 138900 | 138900 | 138800 | 144 |
| 349 | 20231120 | 130100 | 17400271000 | 138900 | 138800 | 139000 | 138800 | 739 |
| 350 | 20231120 | 130000 | 17297651400 | 138800 | 138900 | 139000 | 138800 | 177 |
| 351 | 20231120 | 125900 | 17273078800 | 139000 | 139000 | 139000 | 138800 | 145 |
| 352 | 20231120 | 125800 | 17252929200 | 139000 | 139100 | 139100 | 139000 | 22 |
| 353 | 20231120 | 125700 | 17249870600 | 139100 | 138900 | 139100 | 138800 | 1068 |
| 354 | 20231120 | 125600 | 17101512600 | 138900 | 138900 | 138900 | 138800 | 121 |
| 355 | 20231120 | 125500 | 17084714800 | 138900 | 139000 | 139000 | 138800 | 356 |
| 356 | 20231120 | 125400 | 17035267500 | 139000 | 138900 | 139100 | 138900 | 194 |
| 357 | 20231120 | 125300 | 17008307100 | 138900 | 139100 | 139100 | 138900 | 233 |
| 358 | 20231120 | 125200 | 16975924500 | 139100 | 139100 | 139100 | 139100 | 76 |
| 359 | 20231120 | 125100 | 16965352900 | 138900 | 139100 | 139100 | 138900 | 313 |
| 360 | 20231120 | 125000 | 16921839700 | 139100 | 139100 | 139200 | 139100 | 199 |
| 361 | 20231120 | 124900 | 16894158300 | 139200 | 139100 | 139200 | 139000 | 501 |
| 362 | 20231120 | 124800 | 16824452400 | 139200 | 139100 | 139200 | 139100 | 272 |
| 363 | 20231120 | 124700 | 16786609500 | 139100 | 139000 | 139200 | 139000 | 603 |
| 364 | 20231120 | 124600 | 16702723000 | 139000 | 139000 | 139100 | 139000 | 176 |
| 365 | 20231120 | 124500 | 16678244400 | 139000 | 139100 | 139100 | 139000 | 242 |
| 366 | 20231120 | 124400 | 16644599100 | 139100 | 139100 | 139100 | 139000 | 192 |
| 367 | 20231120 | 124300 | 16617900400 | 139100 | 139100 | 139200 | 139100 | 114 |
| 368 | 20231120 | 124200 | 16602037900 | 139100 | 139300 | 139300 | 138900 | 538 |
| 369 | 20231120 | 124100 | 16527219100 | 139300 | 139300 | 139300 | 139200 | 47 |
| 370 | 20231120 | 124000 | 16520672100 | 139400 | 139300 | 139400 | 139300 | 420 |
| 371 | 20231120 | 123900 | 16462156600 | 139300 | 139200 | 139300 | 139000 | 693 |
| 372 | 20231120 | 123800 | 16365724700 | 139100 | 139200 | 139300 | 139100 | 168 |
| 373 | 20231120 | 123700 | 16342339700 | 139200 | 139300 | 139300 | 139100 | 410 |
| 374 | 20231120 | 123600 | 16285253500 | 139300 | 139300 | 139300 | 139300 | 111 |
| 375 | 20231120 | 123500 | 16269791200 | 139300 | 139400 | 139400 | 139300 | 306 |
| 376 | 20231120 | 123400 | 16227157900 | 139400 | 139300 | 139400 | 139200 | 332 |
| 377 | 20231120 | 123300 | 16180906100 | 139300 | 139200 | 139300 | 139100 | 265 |
| 378 | 20231120 | 123200 | 16144008400 | 139200 | 139200 | 139300 | 139200 | 371 |
| 379 | 20231120 | 123100 | 16092352700 | 139300 | 139300 | 139300 | 139200 | 192 |
| 380 | 20231120 | 123000 | 16065619400 | 139300 | 139200 | 139300 | 139200 | 319 |
| 381 | 20231120 | 122900 | 16021207800 | 139200 | 139100 | 139200 | 139100 | 236 |
| 382 | 20231120 | 122800 | 15988373400 | 139200 | 139300 | 139300 | 139200 | 214 |
| 383 | 20231120 | 122700 | 15958578000 | 139300 | 139300 | 139300 | 139200 | 412 |
| 384 | 20231120 | 122600 | 15901189600 | 139300 | 139300 | 139300 | 139200 | 24 |
| 385 | 20231120 | 122500 | 15897846500 | 139300 | 139100 | 139400 | 139000 | 394 |
| 386 | 20231120 | 122400 | 15842996000 | 139200 | 139200 | 139300 | 139100 | 460 |
| 387 | 20231120 | 122300 | 15778938600 | 139100 | 139200 | 139400 | 139100 | 288 |
| 388 | 20231120 | 122200 | 15738834100 | 139200 | 139400 | 139400 | 139100 | 575 |
| 389 | 20231120 | 122100 | 15658746100 | 139400 | 139400 | 139400 | 139300 | 123 |
| 390 | 20231120 | 122000 | 15641600000 | 139300 | 139400 | 139400 | 139300 | 179 |
| 391 | 20231120 | 121900 | 15616662100 | 139400 | 139500 | 139500 | 139200 | 501 |
| 392 | 20231120 | 121800 | 15546844900 | 139500 | 139500 | 139500 | 139500 | 213 |
| 393 | 20231120 | 121700 | 15517131400 | 139500 | 139400 | 139500 | 139300 | 460 |
| 394 | 20231120 | 121600 | 15453024200 | 139400 | 139400 | 139400 | 139300 | 113 |
| 395 | 20231120 | 121500 | 15437272100 | 139300 | 139400 | 139400 | 139300 | 238 |
| 396 | 20231120 | 121400 | 15404111300 | 139400 | 139500 | 139500 | 139300 | 447 |
| 397 | 20231120 | 121300 | 15341797800 | 139500 | 139400 | 139500 | 139400 | 116 |
| 398 | 20231120 | 121200 | 15325616400 | 139400 | 139300 | 139400 | 139300 | 522 |
| 399 | 20231120 | 121100 | 15252867100 | 139400 | 139400 | 139400 | 139300 | 148 |
| 400 | 20231120 | 121000 | 15232236000 | 139400 | 139400 | 139500 | 139300 | 300 |
| 401 | 20231120 | 120900 | 15190412100 | 139400 | 139400 | 139400 | 139300 | 218 |
| 402 | 20231120 | 120800 | 15160039500 | 139400 | 139400 | 139400 | 139400 | 155 |
| 403 | 20231120 | 120700 | 15138432500 | 139400 | 139300 | 139400 | 139300 | 404 |
| 404 | 20231120 | 120600 | 15082137800 | 139300 | 139100 | 139300 | 139100 | 258 |
| 405 | 20231120 | 120500 | 15046224700 | 139100 | 139200 | 139200 | 139100 | 345 |
| 406 | 20231120 | 120400 | 14998214900 | 139200 | 139200 | 139200 | 139200 | 156 |
| 407 | 20231120 | 120300 | 14976499700 | 139200 | 139200 | 139200 | 139200 | 83 |
| 408 | 20231120 | 120200 | 14964946100 | 139100 | 139200 | 139200 | 139100 | 221 |
| 409 | 20231120 | 120100 | 14934198700 | 139200 | 139300 | 139400 | 139200 | 461 |
| 410 | 20231120 | 120000 | 14869991700 | 139200 | 139200 | 139300 | 139200 | 166 |
| 411 | 20231120 | 115900 | 14846878300 | 139200 | 139300 | 139300 | 139200 | 479 |
| 412 | 20231120 | 115800 | 14780191700 | 139300 | 139300 | 139300 | 139200 | 305 |
| 413 | 20231120 | 115700 | 14737705800 | 139300 | 139200 | 139300 | 139200 | 224 |
| 414 | 20231120 | 115600 | 14706513700 | 139200 | 139300 | 139300 | 139200 | 244 |
| 415 | 20231120 | 115500 | 14672546400 | 139300 | 139100 | 139300 | 139100 | 287 |
| 416 | 20231120 | 115400 | 14632582200 | 139100 | 139000 | 139200 | 139000 | 259 |
| 417 | 20231120 | 115300 | 14596553400 | 139000 | 139200 | 139300 | 139000 | 1998 |
| 418 | 20231120 | 115200 | 14318743100 | 139200 | 139300 | 139300 | 139200 | 348 |
| 419 | 20231120 | 115100 | 14270283500 | 139300 | 139200 | 139300 | 139200 | 148 |
| 420 | 20231120 | 115000 | 14249671000 | 139100 | 139200 | 139200 | 139100 | 175 |
| 421 | 20231120 | 114900 | 14225313300 | 139200 | 139300 | 139300 | 139100 | 434 |
| 422 | 20231120 | 114800 | 14164900300 | 139300 | 139200 | 139300 | 139200 | 172 |
| 423 | 20231120 | 114700 | 14140954800 | 139200 | 139100 | 139200 | 139100 | 134 |
| 424 | 20231120 | 114600 | 14122312000 | 139000 | 139200 | 139200 | 139000 | 192 |
| 425 | 20231120 | 114500 | 14095603500 | 139200 | 139300 | 139300 | 138900 | 539 |
| 426 | 20231120 | 114400 | 14020629200 | 139300 | 139200 | 139300 | 139200 | 131 |
| 427 | 20231120 | 114300 | 14002386000 | 139200 | 139100 | 139300 | 139000 | 315 |
| 428 | 20231120 | 114200 | 13958548400 | 139400 | 139200 | 139400 | 139100 | 613 |
| 429 | 20231120 | 114100 | 13873181700 | 139200 | 139200 | 139400 | 139000 | 1550 |
| 430 | 20231120 | 114000 | 13657588200 | 139400 | 139200 | 139400 | 139200 | 287 |
| 431 | 20231120 | 113900 | 13617605900 | 139200 | 139300 | 139300 | 139200 | 220 |
| 432 | 20231120 | 113800 | 13586975700 | 139300 | 139500 | 139500 | 139200 | 212 |
| 433 | 20231120 | 113700 | 13557425000 | 139500 | 139300 | 139500 | 139300 | 160 |
| 434 | 20231120 | 113600 | 13535116800 | 139300 | 139400 | 139500 | 139300 | 336 |
| 435 | 20231120 | 113500 | 13488276900 | 139400 | 139200 | 139400 | 139200 | 262 |
| 436 | 20231120 | 113400 | 13451770400 | 139300 | 139300 | 139400 | 139200 | 162 |
| 437 | 20231120 | 113300 | 13429202600 | 139300 | 139400 | 139400 | 139200 | 166 |
| 438 | 20231120 | 113200 | 13406078500 | 139500 | 139300 | 139500 | 139300 | 291 |
| 439 | 20231120 | 113100 | 13365518100 | 139400 | 139400 | 139500 | 139300 | 175 |
| 440 | 20231120 | 113000 | 13341125400 | 139400 | 139400 | 139500 | 139200 | 306 |
| 441 | 20231120 | 112900 | 13298510700 | 139500 | 139500 | 139500 | 139300 | 488 |
| 442 | 20231120 | 112800 | 13230465300 | 139500 | 139500 | 139500 | 139400 | 143 |
| 443 | 20231120 | 112700 | 13210517900 | 139400 | 139500 | 139500 | 139400 | 194 |
| 444 | 20231120 | 112600 | 13183455000 | 139400 | 139400 | 139500 | 139400 | 233 |
| 445 | 20231120 | 112500 | 13150967600 | 139500 | 139300 | 139500 | 139200 | 209 |
| 446 | 20231120 | 112400 | 13121844500 | 139300 | 139400 | 139400 | 139200 | 338 |
| 447 | 20231120 | 112300 | 13074754000 | 139400 | 139400 | 139400 | 139100 | 712 |
| 448 | 20231120 | 112200 | 12975622500 | 139400 | 139400 | 139500 | 139300 | 302 |
| 449 | 20231120 | 112100 | 12933517700 | 139400 | 139500 | 139500 | 139400 | 194 |
| 450 | 20231120 | 112000 | 12906470500 | 139500 | 139400 | 139500 | 139300 | 291 |
| 451 | 20231120 | 111900 | 12865906300 | 139500 | 139400 | 139500 | 139400 | 91 |
| 452 | 20231120 | 111800 | 12853219200 | 139400 | 139500 | 139500 | 139300 | 687 |
| 453 | 20231120 | 111700 | 12757466800 | 139500 | 139700 | 139700 | 139400 | 824 |
| 454 | 20231120 | 111600 | 12642460200 | 139700 | 139700 | 139700 | 139600 | 331 |
| 455 | 20231120 | 111500 | 12596236600 | 139700 | 139700 | 139700 | 139600 | 253 |
| 456 | 20231120 | 111400 | 12560897500 | 139700 | 139600 | 139700 | 139600 | 200 |
| 457 | 20231120 | 111300 | 12532966000 | 139500 | 139700 | 139700 | 139400 | 739 |
| 458 | 20231120 | 111200 | 12429854300 | 139700 | 139600 | 139700 | 139600 | 309 |
| 459 | 20231120 | 111100 | 12386705600 | 139600 | 139600 | 139700 | 139500 | 443 |
| 460 | 20231120 | 111000 | 12324854400 | 139600 | 139600 | 139600 | 139400 | 443 |
| 461 | 20231120 | 110900 | 12263040700 | 139600 | 139500 | 139600 | 139400 | 352 |
| 462 | 20231120 | 110800 | 12213934000 | 139500 | 139500 | 139500 | 139400 | 433 |
| 463 | 20231120 | 110700 | 12153558500 | 139500 | 139600 | 139600 | 139400 | 444 |
| 464 | 20231120 | 110600 | 12091623200 | 139600 | 139600 | 139700 | 139500 | 953 |
| 465 | 20231120 | 110500 | 11958617800 | 139600 | 139600 | 139600 | 139500 | 432 |
| 466 | 20231120 | 110400 | 11898324200 | 139600 | 139500 | 139600 | 139500 | 926 |
| 467 | 20231120 | 110300 | 11769110500 | 139500 | 139600 | 139600 | 139400 | 463 |
| 468 | 20231120 | 110200 | 11704507100 | 139600 | 139600 | 139600 | 139500 | 204 |
| 469 | 20231120 | 110100 | 11676029300 | 139600 | 139500 | 139700 | 139500 | 706 |
| 470 | 20231120 | 110000 | 11577457600 | 139600 | 139700 | 139700 | 139500 | 615 |
| 471 | 20231120 | 105900 | 11491587900 | 139700 | 139500 | 139700 | 139500 | 344 |
| 472 | 20231120 | 105800 | 11443556800 | 139400 | 139400 | 139600 | 139400 | 793 |
| 473 | 20231120 | 105700 | 11332934300 | 139500 | 139300 | 139700 | 139300 | 2620 |
| 474 | 20231120 | 105600 | 10967489700 | 139400 | 139300 | 139400 | 139300 | 152 |
| 475 | 20231120 | 105500 | 10946301000 | 139400 | 139100 | 139400 | 139100 | 1163 |
| 476 | 20231120 | 105400 | 10784332800 | 139200 | 139200 | 139200 | 139100 | 325 |
| 477 | 20231120 | 105300 | 10739099600 | 139200 | 139200 | 139200 | 139100 | 516 |
| 478 | 20231120 | 105200 | 10667295500 | 139200 | 138900 | 139200 | 138900 | 7629 |
| 479 | 20231120 | 105100 | 9606924200 | 138800 | 138900 | 139000 | 138800 | 373 |
| 480 | 20231120 | 105000 | 9555109500 | 139000 | 138900 | 139000 | 138900 | 936 |
| 481 | 20231120 | 104900 | 9425084200 | 139000 | 139000 | 139000 | 139000 | 311 |
| 482 | 20231120 | 104800 | 9381855200 | 139000 | 139000 | 139000 | 138900 | 208 |
| 483 | 20231120 | 104700 | 9352954500 | 139000 | 139000 | 139000 | 138700 | 936 |
| 484 | 20231120 | 104600 | 9222956200 | 139000 | 138900 | 139000 | 138900 | 561 |
| 485 | 20231120 | 104500 | 9145014500 | 138900 | 138800 | 138900 | 138700 | 177 |
| 486 | 20231120 | 104400 | 9120444600 | 138800 | 138600 | 138800 | 138600 | 103 |
| 487 | 20231120 | 104300 | 9106155600 | 138600 | 138900 | 138900 | 138600 | 603 |
| 488 | 20231120 | 104200 | 9022517200 | 138900 | 138800 | 138900 | 138500 | 404 |
| 489 | 20231120 | 104100 | 8966467600 | 138800 | 138700 | 138800 | 138600 | 153 |
| 490 | 20231120 | 104000 | 8945244500 | 138700 | 138800 | 138800 | 138600 | 271 |
| 491 | 20231120 | 103900 | 8907651900 | 138800 | 138800 | 138800 | 138600 | 87 |
| 492 | 20231120 | 103800 | 8895576500 | 138800 | 138700 | 138800 | 138500 | 396 |
| 493 | 20231120 | 103700 | 8840664900 | 138700 | 138500 | 138700 | 138500 | 387 |
| 494 | 20231120 | 103600 | 8787042500 | 138500 | 138500 | 138500 | 138400 | 164 |
| 495 | 20231120 | 103500 | 8764329500 | 138500 | 138500 | 138500 | 138400 | 289 |
| 496 | 20231120 | 103400 | 8724311500 | 138500 | 138500 | 138500 | 138400 | 391 |
| 497 | 20231120 | 103300 | 8670175600 | 138500 | 138500 | 138500 | 138400 | 138 |
| 498 | 20231120 | 103200 | 8651062700 | 138500 | 138500 | 138500 | 138400 | 524 |
| 499 | 20231120 | 103100 | 8578497100 | 138500 | 138500 | 138500 | 138500 | 135 |
| 500 | 20231120 | 103000 | 8559799600 | 138500 | 138400 | 138500 | 138400 | 966 |
| 501 | 20231120 | 102900 | 8426071800 | 138400 | 138400 | 138400 | 138400 | 198 |
| 502 | 20231120 | 102800 | 8398668600 | 138400 | 138300 | 138400 | 138300 | 611 |
| 503 | 20231120 | 102700 | 8314156400 | 138300 | 138300 | 138300 | 138100 | 495 |
| 504 | 20231120 | 102600 | 8245719600 | 138300 | 138200 | 138300 | 138200 | 248 |
| 505 | 20231120 | 102500 | 8211432700 | 138300 | 138300 | 138300 | 138200 | 691 |
| 506 | 20231120 | 102400 | 8115871300 | 138200 | 138300 | 138300 | 138100 | 1663 |
| 507 | 20231120 | 102300 | 7886046700 | 138300 | 138300 | 138400 | 138300 | 164 |
| 508 | 20231120 | 102200 | 7863357900 | 138300 | 138300 | 138400 | 138200 | 181 |
| 509 | 20231120 | 102100 | 7838322400 | 138300 | 138200 | 138300 | 138200 | 326 |
| 510 | 20231120 | 102000 | 7793236800 | 138300 | 138300 | 138400 | 138200 | 414 |
| 511 | 20231120 | 101900 | 7735968800 | 138400 | 138300 | 138400 | 138300 | 176 |
| 512 | 20231120 | 101800 | 7711614800 | 138300 | 138300 | 138300 | 138200 | 332 |
| 513 | 20231120 | 101700 | 7665703200 | 138300 | 138400 | 138400 | 138200 | 418 |
| 514 | 20231120 | 101600 | 7607884300 | 138400 | 138400 | 138400 | 138300 | 325 |
| 515 | 20231120 | 101500 | 7562905800 | 138300 | 138400 | 138400 | 138300 | 149 |
| 516 | 20231120 | 101400 | 7542284300 | 138400 | 138300 | 138400 | 138200 | 573 |
| 517 | 20231120 | 101300 | 7463033500 | 138300 | 138300 | 138300 | 138200 | 1197 |
| 518 | 20231120 | 101200 | 7297518500 | 138300 | 138400 | 138400 | 138300 | 882 |
| 519 | 20231120 | 101100 | 7175519700 | 138400 | 138400 | 138400 | 138300 | 301 |
| 520 | 20231120 | 101000 | 7133877000 | 138400 | 138400 | 138400 | 138400 | 291 |
| 521 | 20231120 | 100900 | 7093602600 | 138400 | 138500 | 138500 | 138300 | 952 |
| 522 | 20231120 | 100800 | 6961855300 | 138400 | 138400 | 138500 | 138400 | 553 |
| 523 | 20231120 | 100700 | 6885299900 | 138500 | 138500 | 138500 | 138400 | 832 |
| 524 | 20231120 | 100600 | 6770083800 | 138500 | 138600 | 138600 | 138500 | 290 |
| 525 | 20231120 | 100500 | 6729905500 | 138600 | 138600 | 138600 | 138500 | 319 |
| 526 | 20231120 | 100400 | 6685709500 | 138600 | 138500 | 138700 | 138500 | 2927 |
| 527 | 20231120 | 100300 | 6280292000 | 138400 | 138500 | 138500 | 138400 | 190 |
| 528 | 20231120 | 100200 | 6253982600 | 138500 | 138400 | 138500 | 138400 | 1048 |
| 529 | 20231120 | 100100 | 6108882700 | 138400 | 138400 | 138400 | 138300 | 559 |
| 530 | 20231120 | 100000 | 6031548500 | 138400 | 138400 | 138400 | 138300 | 245 |
| 531 | 20231120 | 095900 | 5997640700 | 138300 | 138400 | 138400 | 138300 | 502 |
| 532 | 20231120 | 095800 | 5928212600 | 138400 | 138300 | 138400 | 138300 | 196 |
| 533 | 20231120 | 095700 | 5901094800 | 138300 | 138200 | 138400 | 138100 | 1615 |
| 534 | 20231120 | 095600 | 5677852000 | 138200 | 138200 | 138200 | 138100 | 507 |
| 535 | 20231120 | 095500 | 5607799700 | 138200 | 138200 | 138200 | 138200 | 481 |
| 536 | 20231120 | 095400 | 5541325500 | 138200 | 138400 | 138500 | 138200 | 4106 |
| 537 | 20231120 | 095300 | 4973797900 | 138400 | 138400 | 138500 | 138300 | 401 |
| 538 | 20231120 | 095200 | 4918301300 | 138400 | 138400 | 138500 | 138300 | 1006 |
| 539 | 20231120 | 095100 | 4779066500 | 138400 | 138400 | 138400 | 138200 | 1270 |
| 540 | 20231120 | 095000 | 4603426400 | 138400 | 138500 | 138500 | 138300 | 278 |
| 541 | 20231120 | 094900 | 4564948000 | 138300 | 138400 | 138500 | 138300 | 507 |
| 542 | 20231120 | 094800 | 4494793900 | 138400 | 138500 | 138500 | 138300 | 1378 |
| 543 | 20231120 | 094700 | 4304090900 | 138500 | 138500 | 138500 | 138400 | 487 |
| 544 | 20231120 | 094600 | 4236674800 | 138500 | 138500 | 138500 | 138400 | 188 |
| 545 | 20231120 | 094500 | 4210640800 | 138500 | 138500 | 138500 | 138300 | 917 |
| 546 | 20231120 | 094400 | 4083719200 | 138500 | 138700 | 138700 | 138400 | 1216 |
| 547 | 20231120 | 094300 | 3915219200 | 138700 | 138600 | 138700 | 138600 | 172 |
| 548 | 20231120 | 094200 | 3891365100 | 138700 | 138700 | 138700 | 138500 | 387 |
| 549 | 20231120 | 094100 | 3837696700 | 138700 | 138600 | 138700 | 138500 | 704 |
| 550 | 20231120 | 094000 | 3740114400 | 138600 | 138700 | 138700 | 138500 | 197 |
| 551 | 20231120 | 093900 | 3712798900 | 138700 | 138800 | 138800 | 138500 | 812 |
| 552 | 20231120 | 093800 | 3600189000 | 138800 | 138800 | 139000 | 138400 | 2343 |
| 553 | 20231120 | 093700 | 3275147300 | 138800 | 138800 | 138800 | 138700 | 251 |
| 554 | 20231120 | 093600 | 3240319300 | 138800 | 138900 | 138900 | 138700 | 443 |
| 555 | 20231120 | 093500 | 3178849300 | 138900 | 138900 | 138900 | 138600 | 1178 |
| 556 | 20231120 | 093400 | 3015405700 | 138900 | 138800 | 138900 | 138800 | 510 |
| 557 | 20231120 | 093300 | 2944594100 | 138800 | 138800 | 138900 | 138700 | 646 |
| 558 | 20231120 | 093200 | 2854922300 | 138800 | 138800 | 138800 | 138700 | 815 |
| 559 | 20231120 | 093100 | 2741812600 | 138900 | 138800 | 138900 | 138700 | 213 |
| 560 | 20231120 | 093000 | 2712247600 | 138800 | 139000 | 139100 | 138800 | 605 |
| 561 | 20231120 | 092900 | 2628201100 | 139100 | 139100 | 139100 | 139000 | 215 |
| 562 | 20231120 | 092800 | 2598300600 | 139100 | 139300 | 139300 | 138900 | 555 |
| 563 | 20231120 | 092700 | 2521126300 | 139300 | 139000 | 139300 | 139000 | 800 |
| 564 | 20231120 | 092600 | 2409832000 | 139100 | 139000 | 139100 | 139000 | 173 |
| 565 | 20231120 | 092500 | 2385779900 | 139100 | 139000 | 139100 | 138800 | 418 |
| 566 | 20231120 | 092400 | 2327675400 | 139000 | 139100 | 139100 | 138900 | 1076 |
| 567 | 20231120 | 092300 | 2178164900 | 139100 | 139000 | 139100 | 138900 | 1117 |
| 568 | 20231120 | 092200 | 2022899900 | 139000 | 138900 | 139000 | 138900 | 61 |
| 569 | 20231120 | 092100 | 2014424900 | 138900 | 139000 | 139000 | 138900 | 166 |
| 570 | 20231120 | 092000 | 1991366000 | 139000 | 139000 | 139000 | 138900 | 207 |
| 571 | 20231120 | 091900 | 1962603600 | 139000 | 138900 | 139100 | 138900 | 251 |
| 572 | 20231120 | 091800 | 1927714000 | 138900 | 139000 | 139100 | 138900 | 320 |
| 573 | 20231120 | 091700 | 1883226200 | 138900 | 139100 | 139100 | 138900 | 485 |
| 574 | 20231120 | 091600 | 1815809000 | 139100 | 139300 | 139300 | 139100 | 422 |
| 575 | 20231120 | 091500 | 1757074900 | 139300 | 139100 | 139300 | 139100 | 277 |
| 576 | 20231120 | 091400 | 1718507800 | 139200 | 139200 | 139200 | 139100 | 593 |
| 577 | 20231120 | 091300 | 1635981200 | 139200 | 139300 | 139300 | 139200 | 421 |
| 578 | 20231120 | 091200 | 1577373400 | 139300 | 139300 | 139400 | 139200 | 966 |
| 579 | 20231120 | 091100 | 1442812400 | 139300 | 139200 | 139300 | 139200 | 90 |
| 580 | 20231120 | 091000 | 1430276600 | 139300 | 139200 | 139300 | 139200 | 412 |
| 581 | 20231120 | 090900 | 1372910800 | 139200 | 139200 | 139200 | 139100 | 371 |
| 582 | 20231120 | 090800 | 1321276000 | 139200 | 139000 | 139200 | 138900 | 429 |
| 583 | 20231120 | 090700 | 1261626900 | 139200 | 139200 | 139200 | 138900 | 587 |
| 584 | 20231120 | 090600 | 1179991300 | 139000 | 138900 | 139300 | 138800 | 862 |
| 585 | 20231120 | 090500 | 1060174100 | 138900 | 138600 | 139000 | 138600 | 1295 |
| 586 | 20231120 | 090400 | 880524800 | 138600 | 138500 | 139000 | 138500 | 1301 |
| 587 | 20231120 | 090300 | 700239000 | 138500 | 138400 | 138500 | 138400 | 1639 |
| 588 | 20231120 | 090200 | 473317200 | 138400 | 138200 | 138400 | 138100 | 609 |
| 589 | 20231120 | 090100 | 389094100 | 138300 | 138600 | 138700 | 138300 | 1762 |
| 590 | 20231120 | 090000 | 145032900 | 138600 | 138600 | 139200 | 138600 | 1040 |