31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 183000 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 5660 |
| 3 | 20231120 | 182900 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 4 | 20231120 | 182800 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 5 | 20231120 | 182700 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 6 | 20231120 | 182600 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 7 | 20231120 | 182500 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 8 | 20231120 | 182400 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 9 | 20231120 | 182300 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 10 | 20231120 | 182200 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 11 | 20231120 | 182100 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 12 | 20231120 | 182000 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 13 | 20231120 | 181900 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 14 | 20231120 | 181800 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 15 | 20231120 | 181700 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 16 | 20231120 | 181600 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 17 | 20231120 | 181500 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 18 | 20231120 | 181400 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 19 | 20231120 | 181300 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 20 | 20231120 | 181200 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 21 | 20231120 | 181100 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 22 | 20231120 | 181000 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 23 | 20231120 | 180900 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 24 | 20231120 | 180800 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 25 | 20231120 | 180700 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 26 | 20231120 | 180600 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 27 | 20231120 | 180500 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 28 | 20231120 | 180400 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 29 | 20231120 | 180300 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 30 | 20231120 | 180200 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 31 | 20231120 | 180100 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 32 | 20231120 | 180000 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 5660 |
| 33 | 20231120 | 175900 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 34 | 20231120 | 175800 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 35 | 20231120 | 175700 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 36 | 20231120 | 175600 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 37 | 20231120 | 175500 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 38 | 20231120 | 175400 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 39 | 20231120 | 175300 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 40 | 20231120 | 175200 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 41 | 20231120 | 175100 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 42 | 20231120 | 175000 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 43 | 20231120 | 174900 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 44 | 20231120 | 174800 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 45 | 20231120 | 174700 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 46 | 20231120 | 174600 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 47 | 20231120 | 174500 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 48 | 20231120 | 174400 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 49 | 20231120 | 174300 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 50 | 20231120 | 174200 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 51 | 20231120 | 174100 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 52 | 20231120 | 174000 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 53 | 20231120 | 173900 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 54 | 20231120 | 173800 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 55 | 20231120 | 173700 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 56 | 20231120 | 173600 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 57 | 20231120 | 173500 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 58 | 20231120 | 173400 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 59 | 20231120 | 173300 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 60 | 20231120 | 173200 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 61 | 20231120 | 173100 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 62 | 20231120 | 173000 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 5660 |
| 63 | 20231120 | 172900 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 64 | 20231120 | 172800 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 65 | 20231120 | 172700 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 66 | 20231120 | 172600 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 67 | 20231120 | 172500 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 68 | 20231120 | 172400 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 69 | 20231120 | 172300 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 70 | 20231120 | 172200 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 71 | 20231120 | 172100 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 72 | 20231120 | 172000 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 73 | 20231120 | 171900 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 74 | 20231120 | 171800 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 75 | 20231120 | 171700 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 76 | 20231120 | 171600 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 77 | 20231120 | 171500 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 78 | 20231120 | 171400 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 79 | 20231120 | 171300 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 80 | 20231120 | 171200 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 81 | 20231120 | 171100 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 82 | 20231120 | 171000 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 83 | 20231120 | 170900 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 84 | 20231120 | 170800 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 85 | 20231120 | 170700 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 86 | 20231120 | 170600 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 87 | 20231120 | 170500 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 88 | 20231120 | 170400 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 89 | 20231120 | 170300 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 90 | 20231120 | 170200 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 91 | 20231120 | 170100 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 92 | 20231120 | 170000 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 5660 |
| 93 | 20231120 | 165900 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 94 | 20231120 | 165800 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 95 | 20231120 | 165700 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 96 | 20231120 | 165600 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 97 | 20231120 | 165500 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 98 | 20231120 | 165400 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 99 | 20231120 | 165300 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 100 | 20231120 | 165200 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 101 | 20231120 | 165100 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 102 | 20231120 | 165000 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 103 | 20231120 | 164900 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 104 | 20231120 | 164800 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 105 | 20231120 | 164700 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 106 | 20231120 | 164600 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 107 | 20231120 | 164500 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 108 | 20231120 | 164400 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 109 | 20231120 | 164300 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 110 | 20231120 | 164200 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 111 | 20231120 | 164100 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 112 | 20231120 | 164000 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 113 | 20231120 | 163900 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 114 | 20231120 | 163800 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 115 | 20231120 | 163700 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 116 | 20231120 | 163600 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 117 | 20231120 | 163500 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 118 | 20231120 | 163400 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 119 | 20231120 | 163300 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 120 | 20231120 | 163200 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 121 | 20231120 | 163100 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 122 | 20231120 | 163000 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 5660 |
| 123 | 20231120 | 162900 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 124 | 20231120 | 162800 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 125 | 20231120 | 162700 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 126 | 20231120 | 162600 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 127 | 20231120 | 162500 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 128 | 20231120 | 162400 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 129 | 20231120 | 162300 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 130 | 20231120 | 162200 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 131 | 20231120 | 162100 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 132 | 20231120 | 162000 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 133 | 20231120 | 161900 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 134 | 20231120 | 161800 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 135 | 20231120 | 161700 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 136 | 20231120 | 161600 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 137 | 20231120 | 161500 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 138 | 20231120 | 161400 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 139 | 20231120 | 161300 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 140 | 20231120 | 161200 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 141 | 20231120 | 161100 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 142 | 20231120 | 161000 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 143 | 20231120 | 160900 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 144 | 20231120 | 160800 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 145 | 20231120 | 160700 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 146 | 20231120 | 160600 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 147 | 20231120 | 160500 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 148 | 20231120 | 160400 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 149 | 20231120 | 160300 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 150 | 20231120 | 160200 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 151 | 20231120 | 160100 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 152 | 20231120 | 160000 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 5660 |
| 153 | 20231120 | 155900 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 154 | 20231120 | 155800 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 155 | 20231120 | 155700 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 156 | 20231120 | 155600 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 157 | 20231120 | 155500 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 158 | 20231120 | 155400 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 159 | 20231120 | 155300 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 160 | 20231120 | 155200 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 161 | 20231120 | 155100 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 162 | 20231120 | 155000 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 163 | 20231120 | 154900 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 164 | 20231120 | 154800 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 165 | 20231120 | 154700 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 166 | 20231120 | 154600 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 167 | 20231120 | 154500 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 168 | 20231120 | 154400 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 169 | 20231120 | 154300 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 170 | 20231120 | 154200 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 171 | 20231120 | 154100 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 172 | 20231120 | 154000 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 173 | 20231120 | 153900 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 174 | 20231120 | 153800 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 175 | 20231120 | 153700 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 176 | 20231120 | 153600 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 177 | 20231120 | 153500 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 178 | 20231120 | 153400 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 179 | 20231120 | 153300 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 180 | 20231120 | 153200 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 181 | 20231120 | 153100 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 0 |
| 182 | 20231120 | 153000 | 28091926900 | 89900 | 89900 | 89900 | 89900 | 11320 |
| 183 | 20231120 | 152900 | 27583092900 | 90000 | 90000 | 90000 | 90000 | 0 |
| 184 | 20231120 | 152800 | 27583092900 | 90000 | 90000 | 90000 | 90000 | 0 |
| 185 | 20231120 | 152700 | 27583092900 | 90000 | 90000 | 90000 | 90000 | 0 |
| 186 | 20231120 | 152600 | 27583092900 | 90000 | 90000 | 90000 | 90000 | 0 |
| 187 | 20231120 | 152500 | 27583092900 | 90000 | 90000 | 90000 | 90000 | 0 |
| 188 | 20231120 | 152400 | 27583092900 | 90000 | 90000 | 90000 | 90000 | 0 |
| 189 | 20231120 | 152300 | 27583092900 | 90000 | 90000 | 90000 | 90000 | 0 |
| 190 | 20231120 | 152200 | 27583092900 | 90000 | 90000 | 90000 | 90000 | 0 |
| 191 | 20231120 | 152100 | 27583092900 | 90000 | 90000 | 90000 | 90000 | 0 |
| 192 | 20231120 | 152000 | 27583092900 | 90000 | 90000 | 90000 | 90000 | 0 |
| 193 | 20231120 | 151900 | 27583092900 | 90000 | 89800 | 90100 | 89600 | 374 |
| 194 | 20231120 | 151800 | 27549450700 | 90100 | 89800 | 90100 | 89600 | 204 |
| 195 | 20231120 | 151700 | 27531129800 | 90000 | 89600 | 90100 | 89400 | 871 |
| 196 | 20231120 | 151600 | 27453067300 | 89600 | 89700 | 90100 | 89500 | 1024 |
| 197 | 20231120 | 151500 | 27361220200 | 89700 | 89800 | 90100 | 89600 | 1339 |
| 198 | 20231120 | 151400 | 27240959800 | 89800 | 90200 | 90200 | 89700 | 1198 |
| 199 | 20231120 | 151300 | 27133263600 | 90300 | 90000 | 90300 | 89800 | 1455 |
| 200 | 20231120 | 151200 | 27002294000 | 90000 | 90200 | 90200 | 89900 | 1153 |
| 201 | 20231120 | 151100 | 26898459600 | 90100 | 90100 | 90400 | 90100 | 1012 |
| 202 | 20231120 | 151000 | 26807208400 | 90100 | 90200 | 90300 | 90000 | 1542 |
| 203 | 20231120 | 150900 | 26668144800 | 90200 | 90200 | 90300 | 90000 | 1288 |
| 204 | 20231120 | 150800 | 26552031900 | 90300 | 90700 | 90800 | 90200 | 1161 |
| 205 | 20231120 | 150700 | 26447142400 | 90600 | 90400 | 90800 | 90300 | 1864 |
| 206 | 20231120 | 150600 | 26278471700 | 90400 | 90500 | 90800 | 90400 | 776 |
| 207 | 20231120 | 150500 | 26208214000 | 90500 | 90400 | 90800 | 90300 | 1424 |
| 208 | 20231120 | 150400 | 26079311800 | 90400 | 90900 | 90900 | 90300 | 877 |
| 209 | 20231120 | 150300 | 25999809300 | 91000 | 90400 | 91100 | 90200 | 2183 |
| 210 | 20231120 | 150200 | 25802101000 | 90400 | 90800 | 90800 | 90300 | 1932 |
| 211 | 20231120 | 150100 | 25627250100 | 90600 | 90600 | 91000 | 90500 | 1616 |
| 212 | 20231120 | 150000 | 25480674400 | 90600 | 90900 | 91000 | 90500 | 868 |
| 213 | 20231120 | 145900 | 25401878200 | 90900 | 90800 | 91200 | 90600 | 1535 |
| 214 | 20231120 | 145800 | 25262389000 | 90700 | 91200 | 91200 | 90700 | 1248 |
| 215 | 20231120 | 145700 | 25148854700 | 91200 | 91200 | 91500 | 91200 | 751 |
| 216 | 20231120 | 145600 | 25080254900 | 91300 | 91500 | 91500 | 91200 | 693 |
| 217 | 20231120 | 145500 | 25016913700 | 91400 | 91300 | 91500 | 91300 | 617 |
| 218 | 20231120 | 145400 | 24960499200 | 91300 | 91200 | 91400 | 91200 | 600 |
| 219 | 20231120 | 145300 | 24905721000 | 91200 | 91100 | 91400 | 90900 | 957 |
| 220 | 20231120 | 145200 | 24818514400 | 91000 | 91500 | 91500 | 90200 | 3642 |
| 221 | 20231120 | 145100 | 24486981400 | 91500 | 91500 | 91500 | 91400 | 718 |
| 222 | 20231120 | 145000 | 24421298600 | 91500 | 91300 | 91500 | 91300 | 567 |
| 223 | 20231120 | 144900 | 24369443900 | 91400 | 91400 | 91500 | 91300 | 502 |
| 224 | 20231120 | 144800 | 24323556800 | 91500 | 91400 | 91500 | 91300 | 475 |
| 225 | 20231120 | 144700 | 24280131700 | 91400 | 91300 | 91500 | 91200 | 594 |
| 226 | 20231120 | 144600 | 24225859200 | 91300 | 91400 | 91500 | 91300 | 500 |
| 227 | 20231120 | 144500 | 24180156100 | 91500 | 91400 | 91500 | 91300 | 662 |
| 228 | 20231120 | 144400 | 24119658300 | 91300 | 91400 | 91500 | 91300 | 561 |
| 229 | 20231120 | 144300 | 24068352800 | 91500 | 91500 | 91500 | 91400 | 445 |
| 230 | 20231120 | 144200 | 24027642000 | 91500 | 91400 | 91500 | 91400 | 638 |
| 231 | 20231120 | 144100 | 23969280200 | 91400 | 91500 | 91500 | 91300 | 426 |
| 232 | 20231120 | 144000 | 23930330700 | 91300 | 91100 | 91500 | 91100 | 483 |
| 233 | 20231120 | 143900 | 23886196900 | 91100 | 91500 | 91500 | 90600 | 1468 |
| 234 | 20231120 | 143800 | 23752450200 | 91400 | 91500 | 91500 | 91200 | 548 |
| 235 | 20231120 | 143700 | 23702339100 | 91500 | 91400 | 91500 | 91300 | 572 |
| 236 | 20231120 | 143600 | 23650056400 | 91400 | 91500 | 91600 | 91300 | 846 |
| 237 | 20231120 | 143500 | 23572660400 | 91500 | 91600 | 91700 | 91500 | 543 |
| 238 | 20231120 | 143400 | 23522921200 | 91600 | 91700 | 92200 | 91600 | 482 |
| 239 | 20231120 | 143300 | 23478634100 | 91600 | 91700 | 92200 | 91600 | 421 |
| 240 | 20231120 | 143200 | 23439974000 | 91800 | 91900 | 92000 | 91600 | 357 |
| 241 | 20231120 | 143100 | 23407186100 | 91900 | 92000 | 92100 | 91900 | 509 |
| 242 | 20231120 | 143000 | 23360381000 | 92000 | 91900 | 92100 | 91800 | 469 |
| 243 | 20231120 | 142900 | 23317249000 | 91900 | 91900 | 92000 | 91800 | 317 |
| 244 | 20231120 | 142800 | 23288121600 | 91900 | 91900 | 92000 | 91900 | 453 |
| 245 | 20231120 | 142700 | 23246459000 | 91900 | 91900 | 92000 | 91800 | 352 |
| 246 | 20231120 | 142600 | 23214093200 | 91900 | 92200 | 92200 | 91900 | 511 |
| 247 | 20231120 | 142500 | 23167045300 | 92100 | 92300 | 92300 | 91900 | 450 |
| 248 | 20231120 | 142400 | 23125634000 | 91900 | 91900 | 92300 | 91800 | 399 |
| 249 | 20231120 | 142300 | 23088930000 | 91900 | 92000 | 92200 | 91900 | 409 |
| 250 | 20231120 | 142200 | 23051274400 | 92000 | 92000 | 92100 | 91700 | 341 |
| 251 | 20231120 | 142100 | 23019927500 | 91800 | 91800 | 92000 | 91700 | 452 |
| 252 | 20231120 | 142000 | 22978395800 | 91800 | 92000 | 92000 | 91800 | 285 |
| 253 | 20231120 | 141900 | 22952197700 | 91900 | 91700 | 91900 | 91600 | 356 |
| 254 | 20231120 | 141800 | 22919523200 | 91700 | 92000 | 92300 | 91700 | 342 |
| 255 | 20231120 | 141700 | 22888047600 | 92000 | 92000 | 92200 | 91900 | 504 |
| 256 | 20231120 | 141600 | 22841640500 | 92100 | 92300 | 92400 | 91900 | 277 |
| 257 | 20231120 | 141500 | 22816111700 | 92400 | 91900 | 92400 | 91800 | 882 |
| 258 | 20231120 | 141400 | 22734860500 | 91900 | 91700 | 92200 | 91600 | 405 |
| 259 | 20231120 | 141300 | 22697695000 | 91600 | 91400 | 91700 | 91400 | 779 |
| 260 | 20231120 | 141200 | 22626371300 | 91400 | 91800 | 91900 | 91400 | 684 |
| 261 | 20231120 | 141100 | 22563657300 | 91900 | 92000 | 92200 | 91900 | 435 |
| 262 | 20231120 | 141000 | 22523645200 | 91900 | 91900 | 92200 | 91800 | 1236 |
| 263 | 20231120 | 140900 | 22409896900 | 91900 | 91900 | 92000 | 91800 | 415 |
| 264 | 20231120 | 140800 | 22371755900 | 91800 | 91800 | 91900 | 91700 | 265 |
| 265 | 20231120 | 140700 | 22347428800 | 91700 | 91800 | 91900 | 91700 | 338 |
| 266 | 20231120 | 140600 | 22316403600 | 91900 | 91700 | 91900 | 91600 | 688 |
| 267 | 20231120 | 140500 | 22253279200 | 91600 | 91700 | 91700 | 91500 | 227 |
| 268 | 20231120 | 140400 | 22232490100 | 91800 | 91500 | 91800 | 91400 | 370 |
| 269 | 20231120 | 140300 | 22198589600 | 91500 | 91500 | 91800 | 91400 | 299 |
| 270 | 20231120 | 140200 | 22171229300 | 91500 | 91700 | 91900 | 91500 | 223 |
| 271 | 20231120 | 140100 | 22150780700 | 91800 | 91600 | 91800 | 91500 | 352 |
| 272 | 20231120 | 140000 | 22118535300 | 91600 | 91700 | 92000 | 91500 | 299 |
| 273 | 20231120 | 135900 | 22091114300 | 91600 | 91500 | 91600 | 91300 | 545 |
| 274 | 20231120 | 135800 | 22041268400 | 91500 | 91500 | 92000 | 91500 | 223 |
| 275 | 20231120 | 135700 | 22020800200 | 91500 | 91600 | 91700 | 91500 | 445 |
| 276 | 20231120 | 135600 | 21980044400 | 91600 | 91800 | 91900 | 91500 | 561 |
| 277 | 20231120 | 135500 | 21928667400 | 91700 | 91700 | 91800 | 91500 | 205 |
| 278 | 20231120 | 135400 | 21909885600 | 91700 | 91800 | 91800 | 91600 | 223 |
| 279 | 20231120 | 135300 | 21889433300 | 91700 | 91900 | 91900 | 91500 | 304 |
| 280 | 20231120 | 135200 | 21861549700 | 91900 | 91600 | 91900 | 91600 | 253 |
| 281 | 20231120 | 135100 | 21838329700 | 91700 | 91900 | 91900 | 91500 | 214 |
| 282 | 20231120 | 135000 | 21818712300 | 91800 | 91700 | 91900 | 91500 | 610 |
| 283 | 20231120 | 134900 | 21762717800 | 91900 | 91700 | 91900 | 91500 | 291 |
| 284 | 20231120 | 134800 | 21736022100 | 91600 | 91600 | 91900 | 91600 | 387 |
| 285 | 20231120 | 134700 | 21700517700 | 91700 | 91700 | 91800 | 91500 | 281 |
| 286 | 20231120 | 134600 | 21674757700 | 91700 | 91800 | 92000 | 91600 | 426 |
| 287 | 20231120 | 134500 | 21635644500 | 91700 | 91900 | 92000 | 91700 | 215 |
| 288 | 20231120 | 134400 | 21615901000 | 91800 | 91900 | 92000 | 91800 | 389 |
| 289 | 20231120 | 134300 | 21580124500 | 91900 | 91900 | 92000 | 91700 | 253 |
| 290 | 20231120 | 134200 | 21556872700 | 91900 | 92000 | 92000 | 91700 | 283 |
| 291 | 20231120 | 134100 | 21530901800 | 91700 | 91600 | 92000 | 91500 | 277 |
| 292 | 20231120 | 134000 | 21505480700 | 91700 | 91600 | 91800 | 91600 | 346 |
| 293 | 20231120 | 133900 | 21473767200 | 91700 | 91500 | 91900 | 91500 | 537 |
| 294 | 20231120 | 133800 | 21424535100 | 91600 | 91600 | 91800 | 91500 | 313 |
| 295 | 20231120 | 133700 | 21395871500 | 91400 | 91600 | 91800 | 91300 | 429 |
| 296 | 20231120 | 133600 | 21356594700 | 91500 | 91400 | 91700 | 91300 | 351 |
| 297 | 20231120 | 133500 | 21324461500 | 91400 | 91500 | 91700 | 91200 | 2422 |
| 298 | 20231120 | 133400 | 21102897000 | 91500 | 91800 | 91900 | 91500 | 2924 |
| 299 | 20231120 | 133300 | 20835177200 | 91700 | 91700 | 91900 | 91700 | 502 |
| 300 | 20231120 | 133200 | 20789130000 | 91700 | 91700 | 92000 | 91600 | 1006 |
| 301 | 20231120 | 133100 | 20696810000 | 91700 | 91800 | 92000 | 91700 | 538 |
| 302 | 20231120 | 133000 | 20647448800 | 91800 | 91800 | 92000 | 91700 | 510 |
| 303 | 20231120 | 132900 | 20600620500 | 91700 | 91700 | 92000 | 91700 | 489 |
| 304 | 20231120 | 132800 | 20555720300 | 91700 | 91900 | 92100 | 91700 | 364 |
| 305 | 20231120 | 132700 | 20522288000 | 91900 | 92100 | 92100 | 91800 | 204 |
| 306 | 20231120 | 132600 | 20503541500 | 92100 | 92100 | 92400 | 92000 | 385 |
| 307 | 20231120 | 132500 | 20468043900 | 91900 | 92300 | 92300 | 91800 | 278 |
| 308 | 20231120 | 132400 | 20442464300 | 92300 | 92400 | 92400 | 92000 | 335 |
| 309 | 20231120 | 132300 | 20411548000 | 92000 | 92400 | 92400 | 91900 | 316 |
| 310 | 20231120 | 132200 | 20382424000 | 92400 | 92000 | 92500 | 91800 | 306 |
| 311 | 20231120 | 132100 | 20354170900 | 92000 | 92300 | 92300 | 91800 | 537 |
| 312 | 20231120 | 132000 | 20304704300 | 92200 | 91900 | 92300 | 91800 | 423 |
| 313 | 20231120 | 131900 | 20265770700 | 91900 | 92000 | 92300 | 91800 | 543 |
| 314 | 20231120 | 131800 | 20215812400 | 91900 | 92000 | 92100 | 91900 | 650 |
| 315 | 20231120 | 131700 | 20155997200 | 92100 | 92200 | 92200 | 92000 | 530 |
| 316 | 20231120 | 131600 | 20107212200 | 92200 | 92400 | 92400 | 92000 | 2524 |
| 317 | 20231120 | 131500 | 19874776000 | 92400 | 92500 | 92700 | 92300 | 511 |
| 318 | 20231120 | 131400 | 19827522400 | 92500 | 92700 | 92700 | 92500 | 647 |
| 319 | 20231120 | 131300 | 19767610000 | 92700 | 92600 | 92700 | 92500 | 425 |
| 320 | 20231120 | 131200 | 19728241600 | 92700 | 92800 | 92800 | 92600 | 391 |
| 321 | 20231120 | 131100 | 19691977000 | 92800 | 92700 | 92800 | 92700 | 307 |
| 322 | 20231120 | 131000 | 19663498600 | 92700 | 92800 | 92900 | 92700 | 267 |
| 323 | 20231120 | 130900 | 19638701500 | 92900 | 92700 | 92900 | 92700 | 360 |
| 324 | 20231120 | 130800 | 19605269000 | 92800 | 92800 | 92900 | 92700 | 301 |
| 325 | 20231120 | 130700 | 19577325000 | 92800 | 92900 | 92900 | 92800 | 236 |
| 326 | 20231120 | 130600 | 19555406900 | 92900 | 92900 | 92900 | 92700 | 229 |
| 327 | 20231120 | 130500 | 19534137800 | 92900 | 92800 | 92900 | 92700 | 462 |
| 328 | 20231120 | 130400 | 19491249700 | 92800 | 92800 | 92900 | 92700 | 351 |
| 329 | 20231120 | 130300 | 19458664800 | 92700 | 92800 | 92900 | 92700 | 353 |
| 330 | 20231120 | 130200 | 19425907400 | 92700 | 92800 | 92800 | 92700 | 140 |
| 331 | 20231120 | 130100 | 19412922000 | 92800 | 92800 | 92900 | 92700 | 436 |
| 332 | 20231120 | 130000 | 19372449100 | 92900 | 92900 | 92900 | 92800 | 246 |
| 333 | 20231120 | 125900 | 19349601400 | 92700 | 92700 | 92900 | 92700 | 199 |
| 334 | 20231120 | 125800 | 19331126200 | 92800 | 92800 | 92900 | 92700 | 362 |
| 335 | 20231120 | 125700 | 19297532400 | 92900 | 92800 | 92900 | 92700 | 733 |
| 336 | 20231120 | 125600 | 19229532100 | 92800 | 92800 | 92800 | 92700 | 199 |
| 337 | 20231120 | 125500 | 19211068800 | 92700 | 92800 | 92900 | 92700 | 175 |
| 338 | 20231120 | 125400 | 19194816300 | 92900 | 92700 | 92900 | 92700 | 442 |
| 339 | 20231120 | 125300 | 19153792300 | 92800 | 92800 | 92800 | 92700 | 306 |
| 340 | 20231120 | 125200 | 19125401500 | 92700 | 92900 | 92900 | 92600 | 341 |
| 341 | 20231120 | 125100 | 19093752700 | 92800 | 92800 | 92900 | 92700 | 419 |
| 342 | 20231120 | 125000 | 19054870900 | 92700 | 92800 | 92800 | 92700 | 223 |
| 343 | 20231120 | 124900 | 19034185800 | 92800 | 92800 | 92900 | 92700 | 283 |
| 344 | 20231120 | 124800 | 19007905500 | 92800 | 92800 | 92900 | 92600 | 416 |
| 345 | 20231120 | 124700 | 18969303900 | 92800 | 92800 | 92900 | 92700 | 297 |
| 346 | 20231120 | 124600 | 18941755200 | 92700 | 92800 | 92800 | 92700 | 412 |
| 347 | 20231120 | 124500 | 18903532500 | 92700 | 92900 | 92900 | 92700 | 452 |
| 348 | 20231120 | 124400 | 18861555600 | 92900 | 92800 | 92900 | 92700 | 487 |
| 349 | 20231120 | 124300 | 18816343600 | 92900 | 92800 | 92900 | 92700 | 335 |
| 350 | 20231120 | 124200 | 18785259400 | 92800 | 92900 | 92900 | 92700 | 283 |
| 351 | 20231120 | 124100 | 18758988700 | 92900 | 92800 | 92900 | 92700 | 740 |
| 352 | 20231120 | 124000 | 18690258900 | 92800 | 92700 | 92900 | 92700 | 441 |
| 353 | 20231120 | 123900 | 18649339500 | 92900 | 92900 | 92900 | 92700 | 412 |
| 354 | 20231120 | 123800 | 18611079800 | 92900 | 92900 | 92900 | 92800 | 255 |
| 355 | 20231120 | 123700 | 18587392400 | 92900 | 92900 | 92900 | 92700 | 261 |
| 356 | 20231120 | 123600 | 18563153100 | 92800 | 92900 | 92900 | 92700 | 486 |
| 357 | 20231120 | 123500 | 18518036000 | 92900 | 92700 | 92900 | 92700 | 380 |
| 358 | 20231120 | 123400 | 18482752200 | 92800 | 92600 | 92800 | 92500 | 289 |
| 359 | 20231120 | 123300 | 18455942300 | 92600 | 92800 | 92800 | 92500 | 251 |
| 360 | 20231120 | 123200 | 18432692300 | 92800 | 92600 | 92800 | 92500 | 613 |
| 361 | 20231120 | 123100 | 18375842900 | 92600 | 92700 | 92800 | 92600 | 671 |
| 362 | 20231120 | 123000 | 18313672500 | 92600 | 92800 | 92800 | 92600 | 262 |
| 363 | 20231120 | 122900 | 18289370900 | 92800 | 92600 | 92800 | 92500 | 494 |
| 364 | 20231120 | 122800 | 18243598300 | 92700 | 92800 | 92900 | 92600 | 232 |
| 365 | 20231120 | 122700 | 18222089400 | 92800 | 92700 | 92800 | 92600 | 611 |
| 366 | 20231120 | 122600 | 18165440300 | 92700 | 92800 | 92800 | 92600 | 298 |
| 367 | 20231120 | 122500 | 18137811500 | 92800 | 92700 | 92800 | 92600 | 282 |
| 368 | 20231120 | 122400 | 18111649500 | 92800 | 92800 | 92800 | 92700 | 396 |
| 369 | 20231120 | 122300 | 18074906500 | 92800 | 92800 | 92800 | 92600 | 401 |
| 370 | 20231120 | 122200 | 18037704800 | 92800 | 92700 | 92800 | 92600 | 267 |
| 371 | 20231120 | 122100 | 18012948300 | 92700 | 92700 | 92800 | 92600 | 217 |
| 372 | 20231120 | 122000 | 17992821300 | 92800 | 92700 | 92800 | 92600 | 349 |
| 373 | 20231120 | 121900 | 17960444600 | 92800 | 92700 | 92800 | 92600 | 324 |
| 374 | 20231120 | 121800 | 17930382400 | 92600 | 92700 | 92700 | 92500 | 378 |
| 375 | 20231120 | 121700 | 17895354700 | 92500 | 92600 | 92700 | 92500 | 237 |
| 376 | 20231120 | 121600 | 17873390700 | 92600 | 92600 | 92600 | 92500 | 328 |
| 377 | 20231120 | 121500 | 17843022200 | 92600 | 92700 | 92700 | 92500 | 289 |
| 378 | 20231120 | 121400 | 17816264200 | 92600 | 92700 | 92800 | 92600 | 366 |
| 379 | 20231120 | 121300 | 17782338400 | 92600 | 92600 | 92800 | 92500 | 367 |
| 380 | 20231120 | 121200 | 17748332400 | 92600 | 92600 | 92800 | 92600 | 380 |
| 381 | 20231120 | 121100 | 17713098300 | 92700 | 92700 | 92800 | 92500 | 279 |
| 382 | 20231120 | 121000 | 17687227900 | 92700 | 92500 | 92800 | 92400 | 540 |
| 383 | 20231120 | 120900 | 17637229300 | 92500 | 92700 | 92800 | 92500 | 467 |
| 384 | 20231120 | 120800 | 17593951800 | 92600 | 92600 | 92800 | 92600 | 475 |
| 385 | 20231120 | 120700 | 17549925700 | 92600 | 92900 | 92900 | 92600 | 545 |
| 386 | 20231120 | 120600 | 17499359200 | 92800 | 92800 | 92900 | 92800 | 631 |
| 387 | 20231120 | 120500 | 17440761500 | 92800 | 92800 | 92900 | 92700 | 343 |
| 388 | 20231120 | 120400 | 17408914300 | 92900 | 92800 | 92900 | 92700 | 480 |
| 389 | 20231120 | 120300 | 17364375800 | 92700 | 92700 | 92800 | 92600 | 529 |
| 390 | 20231120 | 120200 | 17315322600 | 92700 | 92700 | 92800 | 92600 | 589 |
| 391 | 20231120 | 120100 | 17260709100 | 92700 | 92700 | 92800 | 92500 | 632 |
| 392 | 20231120 | 120000 | 17202131700 | 92600 | 92600 | 92700 | 92500 | 583 |
| 393 | 20231120 | 115900 | 17148109000 | 92600 | 92600 | 92800 | 92500 | 405 |
| 394 | 20231120 | 115800 | 17110572600 | 92600 | 92600 | 92800 | 92600 | 330 |
| 395 | 20231120 | 115700 | 17079976100 | 92600 | 92700 | 92700 | 92500 | 410 |
| 396 | 20231120 | 115600 | 17041977600 | 92700 | 92800 | 92800 | 92500 | 413 |
| 397 | 20231120 | 115500 | 17003686400 | 92700 | 92800 | 92800 | 92600 | 386 |
| 398 | 20231120 | 115400 | 16967888100 | 92800 | 92600 | 92800 | 92500 | 313 |
| 399 | 20231120 | 115300 | 16938893400 | 92600 | 92600 | 92700 | 92500 | 462 |
| 400 | 20231120 | 115200 | 16896089700 | 92500 | 92700 | 92700 | 92400 | 391 |
| 401 | 20231120 | 115100 | 16859887700 | 92600 | 92500 | 92700 | 92500 | 677 |
| 402 | 20231120 | 115000 | 16797211900 | 92600 | 92700 | 92700 | 92500 | 658 |
| 403 | 20231120 | 114900 | 16736247300 | 92600 | 92600 | 92700 | 92500 | 484 |
| 404 | 20231120 | 114800 | 16691409500 | 92600 | 92400 | 92700 | 92400 | 320 |
| 405 | 20231120 | 114700 | 16661780600 | 92400 | 92700 | 92700 | 92400 | 670 |
| 406 | 20231120 | 114600 | 16599759900 | 92600 | 92600 | 92800 | 92600 | 789 |
| 407 | 20231120 | 114500 | 16526655800 | 92600 | 92700 | 92700 | 92600 | 571 |
| 408 | 20231120 | 114400 | 16473729500 | 92600 | 92600 | 92700 | 92500 | 1166 |
| 409 | 20231120 | 114300 | 16365730700 | 92500 | 92600 | 92700 | 92400 | 591 |
| 410 | 20231120 | 114200 | 16311004300 | 92600 | 92600 | 92600 | 92400 | 593 |
| 411 | 20231120 | 114100 | 16256113500 | 92500 | 92500 | 92600 | 92400 | 354 |
| 412 | 20231120 | 114000 | 16223366400 | 92500 | 92500 | 92500 | 92400 | 525 |
| 413 | 20231120 | 113900 | 16174807500 | 92500 | 92400 | 92500 | 92300 | 373 |
| 414 | 20231120 | 113800 | 16140335300 | 92400 | 92300 | 92400 | 92200 | 424 |
| 415 | 20231120 | 113700 | 16101200300 | 92300 | 92300 | 92300 | 92200 | 401 |
| 416 | 20231120 | 113600 | 16064196300 | 92200 | 92200 | 92300 | 92100 | 414 |
| 417 | 20231120 | 113500 | 16025991700 | 92200 | 92200 | 92200 | 92100 | 408 |
| 418 | 20231120 | 113400 | 15988380900 | 92200 | 92100 | 92200 | 92100 | 371 |
| 419 | 20231120 | 113300 | 15954181700 | 92200 | 92100 | 92200 | 91900 | 448 |
| 420 | 20231120 | 113200 | 15912898800 | 92100 | 92100 | 92200 | 91900 | 694 |
| 421 | 20231120 | 113100 | 15848985800 | 92100 | 92000 | 92100 | 91900 | 312 |
| 422 | 20231120 | 113000 | 15820273800 | 92000 | 92300 | 92300 | 91900 | 428 |
| 423 | 20231120 | 112900 | 15780861300 | 92300 | 92000 | 92300 | 92000 | 307 |
| 424 | 20231120 | 112800 | 15752566900 | 92200 | 92100 | 92200 | 92000 | 687 |
| 425 | 20231120 | 112700 | 15689278900 | 92000 | 91900 | 92100 | 91900 | 451 |
| 426 | 20231120 | 112600 | 15647784700 | 91900 | 92000 | 92400 | 91800 | 903 |
| 427 | 20231120 | 112500 | 15564644700 | 92000 | 92300 | 92500 | 92000 | 366 |
| 428 | 20231120 | 112400 | 15530877800 | 92300 | 92400 | 92600 | 92200 | 585 |
| 429 | 20231120 | 112300 | 15476851600 | 92200 | 92100 | 92400 | 92100 | 478 |
| 430 | 20231120 | 112200 | 15432767300 | 92200 | 92500 | 92500 | 91900 | 917 |
| 431 | 20231120 | 112100 | 15348241200 | 92600 | 92200 | 92600 | 92200 | 362 |
| 432 | 20231120 | 112000 | 15314786700 | 92300 | 92400 | 92400 | 92300 | 868 |
| 433 | 20231120 | 111900 | 15234624100 | 92400 | 92400 | 92500 | 92200 | 872 |
| 434 | 20231120 | 111800 | 15154058900 | 92400 | 92600 | 92600 | 92300 | 643 |
| 435 | 20231120 | 111700 | 15094581700 | 92500 | 92500 | 92600 | 92300 | 904 |
| 436 | 20231120 | 111600 | 15010962800 | 92600 | 92500 | 92600 | 92400 | 1155 |
| 437 | 20231120 | 111500 | 14904094400 | 92500 | 92300 | 92500 | 92300 | 797 |
| 438 | 20231120 | 111400 | 14830402100 | 92400 | 92400 | 92500 | 92300 | 1041 |
| 439 | 20231120 | 111300 | 14734244100 | 92400 | 92200 | 92400 | 92200 | 603 |
| 440 | 20231120 | 111200 | 14678567500 | 92300 | 92200 | 92300 | 92200 | 552 |
| 441 | 20231120 | 111100 | 14627632800 | 92200 | 92000 | 92300 | 91900 | 3567 |
| 442 | 20231120 | 111000 | 14299314200 | 92000 | 92000 | 92000 | 91900 | 506 |
| 443 | 20231120 | 110900 | 14252765700 | 92000 | 92000 | 92000 | 91900 | 503 |
| 444 | 20231120 | 110800 | 14206495400 | 91900 | 92000 | 92000 | 91900 | 575 |
| 445 | 20231120 | 110700 | 14153610500 | 92000 | 91900 | 92000 | 91800 | 547 |
| 446 | 20231120 | 110600 | 14103319100 | 91800 | 91900 | 91900 | 91700 | 1399 |
| 447 | 20231120 | 110500 | 13974840800 | 91900 | 91900 | 92000 | 91800 | 733 |
| 448 | 20231120 | 110400 | 13907479700 | 91800 | 92000 | 92000 | 91800 | 672 |
| 449 | 20231120 | 110300 | 13845704600 | 92000 | 91900 | 92000 | 91800 | 437 |
| 450 | 20231120 | 110200 | 13805517800 | 92000 | 91800 | 92000 | 91800 | 694 |
| 451 | 20231120 | 110100 | 13741717800 | 91900 | 91800 | 91900 | 91800 | 1197 |
| 452 | 20231120 | 110000 | 13631721400 | 91800 | 91900 | 91900 | 91800 | 705 |
| 453 | 20231120 | 105900 | 13566974400 | 91800 | 91900 | 91900 | 91800 | 1005 |
| 454 | 20231120 | 105800 | 13474622200 | 91800 | 91800 | 91900 | 91700 | 452 |
| 455 | 20231120 | 105700 | 13433096400 | 91700 | 91800 | 91900 | 91700 | 847 |
| 456 | 20231120 | 105600 | 13355319900 | 91800 | 91900 | 91900 | 91700 | 489 |
| 457 | 20231120 | 105500 | 13310414900 | 91800 | 91900 | 91900 | 91700 | 2286 |
| 458 | 20231120 | 105400 | 13100543000 | 91900 | 91800 | 91900 | 91700 | 2253 |
| 459 | 20231120 | 105300 | 12893695100 | 91800 | 91600 | 91800 | 91500 | 1489 |
| 460 | 20231120 | 105200 | 12757188400 | 91600 | 91500 | 91600 | 91500 | 366 |
| 461 | 20231120 | 105100 | 12723666500 | 91600 | 91600 | 91600 | 91500 | 614 |
| 462 | 20231120 | 105000 | 12667431900 | 91600 | 91500 | 91600 | 91500 | 388 |
| 463 | 20231120 | 104900 | 12631894600 | 91500 | 91200 | 91600 | 91100 | 830 |
| 464 | 20231120 | 104800 | 12555968800 | 91200 | 91400 | 91400 | 91200 | 995 |
| 465 | 20231120 | 104700 | 12465114700 | 91300 | 91300 | 91500 | 91300 | 520 |
| 466 | 20231120 | 104600 | 12417573000 | 91400 | 91200 | 91400 | 91200 | 312 |
| 467 | 20231120 | 104500 | 12389081200 | 91300 | 91300 | 91300 | 91200 | 763 |
| 468 | 20231120 | 104400 | 12319420900 | 91200 | 91300 | 91300 | 91200 | 462 |
| 469 | 20231120 | 104300 | 12277245300 | 91300 | 91300 | 91300 | 91200 | 393 |
| 470 | 20231120 | 104200 | 12241366900 | 91300 | 91200 | 91300 | 91000 | 343 |
| 471 | 20231120 | 104100 | 12210097000 | 91100 | 91200 | 91200 | 91000 | 710 |
| 472 | 20231120 | 104000 | 12145393600 | 91100 | 91100 | 91200 | 91100 | 300 |
| 473 | 20231120 | 103900 | 12118040500 | 91200 | 91200 | 91200 | 91100 | 577 |
| 474 | 20231120 | 103800 | 12065420700 | 91200 | 91200 | 91200 | 91000 | 519 |
| 475 | 20231120 | 103700 | 12018126100 | 91200 | 91100 | 91200 | 91000 | 267 |
| 476 | 20231120 | 103600 | 11993785000 | 91000 | 91000 | 91100 | 90900 | 503 |
| 477 | 20231120 | 103500 | 11947994000 | 91000 | 90900 | 91000 | 90700 | 700 |
| 478 | 20231120 | 103400 | 11884365500 | 91000 | 91100 | 91100 | 90900 | 482 |
| 479 | 20231120 | 103300 | 11840483700 | 91000 | 91100 | 91100 | 91000 | 449 |
| 480 | 20231120 | 103200 | 11799585200 | 91000 | 91000 | 91200 | 90900 | 540 |
| 481 | 20231120 | 103100 | 11750402500 | 91000 | 91200 | 91200 | 90800 | 784 |
| 482 | 20231120 | 103000 | 11678971400 | 91100 | 91200 | 91200 | 91100 | 439 |
| 483 | 20231120 | 102900 | 11638938200 | 91200 | 91300 | 91300 | 91100 | 517 |
| 484 | 20231120 | 102800 | 11591788300 | 91200 | 91200 | 91300 | 91100 | 539 |
| 485 | 20231120 | 102700 | 11542622700 | 91200 | 91200 | 91300 | 91100 | 435 |
| 486 | 20231120 | 102600 | 11502930000 | 91200 | 91200 | 91200 | 91100 | 299 |
| 487 | 20231120 | 102500 | 11475669000 | 91200 | 91200 | 91200 | 91100 | 395 |
| 488 | 20231120 | 102400 | 11439652400 | 91100 | 91000 | 91200 | 91000 | 542 |
| 489 | 20231120 | 102300 | 11390239900 | 91000 | 91300 | 91300 | 90800 | 2070 |
| 490 | 20231120 | 102200 | 11202148900 | 91100 | 91500 | 91500 | 90800 | 2307 |
| 491 | 20231120 | 102100 | 10992106000 | 91500 | 91400 | 91500 | 91300 | 403 |
| 492 | 20231120 | 102000 | 10955258100 | 91500 | 91300 | 91500 | 91300 | 700 |
| 493 | 20231120 | 101900 | 10891256900 | 91300 | 91200 | 91400 | 91200 | 538 |
| 494 | 20231120 | 101800 | 10842140800 | 91300 | 91500 | 91500 | 91000 | 1503 |
| 495 | 20231120 | 101700 | 10704903400 | 91400 | 91500 | 91500 | 91400 | 614 |
| 496 | 20231120 | 101600 | 10648730100 | 91500 | 91400 | 91500 | 91300 | 397 |
| 497 | 20231120 | 101500 | 10612413600 | 91400 | 91400 | 91500 | 91200 | 1202 |
| 498 | 20231120 | 101400 | 10502580500 | 91400 | 91300 | 91500 | 91200 | 882 |
| 499 | 20231120 | 101300 | 10421997800 | 91400 | 91300 | 91400 | 91200 | 764 |
| 500 | 20231120 | 101200 | 10352197000 | 91300 | 90800 | 91500 | 90700 | 8422 |
| 501 | 20231120 | 101100 | 9585481500 | 90600 | 90700 | 90900 | 90600 | 657 |
| 502 | 20231120 | 101000 | 9525859200 | 90700 | 90500 | 90800 | 90500 | 500 |
| 503 | 20231120 | 100900 | 9480495200 | 90700 | 90500 | 90800 | 90500 | 205 |
| 504 | 20231120 | 100800 | 9461906600 | 90600 | 90500 | 90700 | 90500 | 483 |
| 505 | 20231120 | 100700 | 9418159100 | 90600 | 90300 | 90600 | 90100 | 1462 |
| 506 | 20231120 | 100600 | 9286001500 | 90200 | 90000 | 90300 | 89900 | 1089 |
| 507 | 20231120 | 100500 | 9187882400 | 89900 | 90000 | 90000 | 89600 | 443 |
| 508 | 20231120 | 100400 | 9148111600 | 89900 | 90000 | 90100 | 89700 | 845 |
| 509 | 20231120 | 100300 | 9072169900 | 90000 | 90100 | 90200 | 89900 | 671 |
| 510 | 20231120 | 100200 | 9011748400 | 90100 | 90200 | 90500 | 90100 | 779 |
| 511 | 20231120 | 100100 | 8941463000 | 90200 | 90500 | 90800 | 90200 | 1019 |
| 512 | 20231120 | 100000 | 8849341100 | 90500 | 90700 | 90800 | 90400 | 693 |
| 513 | 20231120 | 095900 | 8786562200 | 90600 | 90600 | 90700 | 90500 | 503 |
| 514 | 20231120 | 095800 | 8740972400 | 90500 | 90800 | 90800 | 90500 | 382 |
| 515 | 20231120 | 095700 | 8706341500 | 90800 | 90800 | 90800 | 90600 | 542 |
| 516 | 20231120 | 095600 | 8657148500 | 90700 | 90700 | 90800 | 90500 | 596 |
| 517 | 20231120 | 095500 | 8603068400 | 90600 | 90400 | 90700 | 90400 | 463 |
| 518 | 20231120 | 095400 | 8561145600 | 90400 | 90400 | 90600 | 90200 | 431 |
| 519 | 20231120 | 095300 | 8522207200 | 90500 | 90700 | 90700 | 90200 | 358 |
| 520 | 20231120 | 095200 | 8489800100 | 90300 | 90600 | 90700 | 90200 | 576 |
| 521 | 20231120 | 095100 | 8437685500 | 90500 | 90800 | 90800 | 90400 | 2051 |
| 522 | 20231120 | 095000 | 8251638400 | 90900 | 91000 | 91000 | 90900 | 1233 |
| 523 | 20231120 | 094900 | 8139478200 | 91000 | 90900 | 91000 | 90800 | 1688 |
| 524 | 20231120 | 094800 | 7985997400 | 90900 | 90900 | 90900 | 90700 | 1677 |
| 525 | 20231120 | 094700 | 7833620100 | 90800 | 90900 | 90900 | 90800 | 638 |
| 526 | 20231120 | 094600 | 7775644900 | 90900 | 90700 | 90900 | 90700 | 2690 |
| 527 | 20231120 | 094500 | 7531287700 | 90700 | 90500 | 90800 | 90400 | 2705 |
| 528 | 20231120 | 094400 | 7286347500 | 90500 | 90000 | 90500 | 90000 | 3294 |
| 529 | 20231120 | 094300 | 6988846400 | 90100 | 90000 | 90200 | 90000 | 739 |
| 530 | 20231120 | 094200 | 6922273900 | 90100 | 89900 | 90100 | 89800 | 748 |
| 531 | 20231120 | 094100 | 6854982300 | 89900 | 90000 | 90000 | 89700 | 1268 |
| 532 | 20231120 | 094000 | 6740999900 | 90000 | 90200 | 90200 | 89900 | 1131 |
| 533 | 20231120 | 093900 | 6639108500 | 90100 | 90200 | 90300 | 90000 | 1010 |
| 534 | 20231120 | 093800 | 6548103500 | 90300 | 89900 | 90300 | 89800 | 1112 |
| 535 | 20231120 | 093700 | 6448000400 | 89900 | 89800 | 90000 | 89600 | 851 |
| 536 | 20231120 | 093600 | 6371553400 | 90000 | 89800 | 90100 | 89700 | 1892 |
| 537 | 20231120 | 093500 | 6201309000 | 89800 | 89700 | 89800 | 89600 | 756 |
| 538 | 20231120 | 093400 | 6133471100 | 89700 | 89700 | 89800 | 89600 | 1131 |
| 539 | 20231120 | 093300 | 6031974600 | 89800 | 89800 | 90100 | 89700 | 1651 |
| 540 | 20231120 | 093200 | 5883573400 | 89900 | 90500 | 90600 | 89800 | 3588 |
| 541 | 20231120 | 093100 | 5559694200 | 90500 | 89900 | 90500 | 89900 | 2239 |
| 542 | 20231120 | 093000 | 5357574200 | 89900 | 90100 | 90100 | 89800 | 1842 |
| 543 | 20231120 | 092900 | 5191907100 | 90000 | 90000 | 90300 | 90000 | 1145 |
| 544 | 20231120 | 092800 | 5088725900 | 90000 | 90000 | 90500 | 89800 | 3588 |
| 545 | 20231120 | 092700 | 4765622000 | 90000 | 89700 | 90000 | 89500 | 4631 |
| 546 | 20231120 | 092600 | 4349360200 | 89700 | 89200 | 90000 | 89100 | 5423 |
| 547 | 20231120 | 092500 | 3862795600 | 88900 | 88900 | 89200 | 88900 | 7244 |
| 548 | 20231120 | 092400 | 3218011900 | 88900 | 88800 | 88900 | 88600 | 1224 |
| 549 | 20231120 | 092300 | 3109273200 | 88800 | 88700 | 88900 | 88600 | 1290 |
| 550 | 20231120 | 092200 | 2994710200 | 88700 | 88700 | 88700 | 88400 | 1070 |
| 551 | 20231120 | 092100 | 2899855700 | 88700 | 88500 | 88800 | 88400 | 1712 |
| 552 | 20231120 | 092000 | 2748154100 | 88400 | 88700 | 88800 | 88400 | 1771 |
| 553 | 20231120 | 091900 | 2591230200 | 88600 | 88300 | 88700 | 88200 | 4412 |
| 554 | 20231120 | 091800 | 2200872100 | 88400 | 87600 | 88400 | 87600 | 2543 |
| 555 | 20231120 | 091700 | 1976842900 | 87600 | 87500 | 87600 | 87300 | 683 |
| 556 | 20231120 | 091600 | 1917132700 | 87500 | 86900 | 87700 | 86900 | 439 |
| 557 | 20231120 | 091500 | 1878768000 | 87000 | 87000 | 87000 | 86700 | 963 |
| 558 | 20231120 | 091400 | 1795150600 | 87000 | 87100 | 87200 | 86900 | 361 |
| 559 | 20231120 | 091300 | 1763726200 | 87200 | 87400 | 87500 | 87100 | 308 |
| 560 | 20231120 | 091200 | 1736831400 | 87300 | 87800 | 87800 | 87300 | 8228 |
| 561 | 20231120 | 091100 | 1015990600 | 87800 | 86900 | 87800 | 86900 | 2289 |
| 562 | 20231120 | 091000 | 815788000 | 86900 | 86900 | 87000 | 86900 | 374 |
| 563 | 20231120 | 090900 | 783255800 | 86900 | 86700 | 86900 | 86500 | 1065 |
| 564 | 20231120 | 090800 | 691030800 | 86800 | 87000 | 87100 | 86800 | 607 |
| 565 | 20231120 | 090700 | 638294000 | 87100 | 87100 | 87100 | 86800 | 392 |
| 566 | 20231120 | 090600 | 604183800 | 87100 | 87000 | 87300 | 86900 | 274 |
| 567 | 20231120 | 090500 | 580313200 | 87000 | 86900 | 87300 | 86800 | 364 |
| 568 | 20231120 | 090400 | 548644900 | 87300 | 86700 | 87400 | 86600 | 745 |
| 569 | 20231120 | 090300 | 484076000 | 86600 | 87400 | 87400 | 86600 | 1060 |
| 570 | 20231120 | 090200 | 391968100 | 87300 | 87200 | 87400 | 87200 | 690 |
| 571 | 20231120 | 090100 | 331695000 | 87400 | 86900 | 87400 | 86900 | 913 |
| 572 | 20231120 | 090000 | 252051600 | 87300 | 87400 | 87500 | 86700 | 2639 |