32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 184400 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 4891 |
| 3 | 20231122 | 184300 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 4 | 20231122 | 184200 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 5 | 20231122 | 184100 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 6 | 20231122 | 184000 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 7 | 20231122 | 183900 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 8 | 20231122 | 183800 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 9 | 20231122 | 183700 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 10 | 20231122 | 183600 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 11 | 20231122 | 183500 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 12 | 20231122 | 183400 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 13 | 20231122 | 183300 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 14 | 20231122 | 183200 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 15 | 20231122 | 183100 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 16 | 20231122 | 183000 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 17 | 20231122 | 182900 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 18 | 20231122 | 182800 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 19 | 20231122 | 182700 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 20 | 20231122 | 182600 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 21 | 20231122 | 182500 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 22 | 20231122 | 182400 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 23 | 20231122 | 182300 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 24 | 20231122 | 182200 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 25 | 20231122 | 182100 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 26 | 20231122 | 182000 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 27 | 20231122 | 181900 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 28 | 20231122 | 181800 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 29 | 20231122 | 181700 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 30 | 20231122 | 181600 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 31 | 20231122 | 181500 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 32 | 20231122 | 181400 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 4891 |
| 33 | 20231122 | 181300 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 34 | 20231122 | 181200 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 35 | 20231122 | 181100 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 36 | 20231122 | 181000 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 37 | 20231122 | 180900 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 38 | 20231122 | 180800 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 39 | 20231122 | 180700 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 40 | 20231122 | 180600 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 41 | 20231122 | 180500 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 42 | 20231122 | 180400 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 43 | 20231122 | 180300 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 44 | 20231122 | 180200 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 45 | 20231122 | 180100 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 46 | 20231122 | 180000 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 47 | 20231122 | 175900 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 48 | 20231122 | 175800 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 49 | 20231122 | 175700 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 50 | 20231122 | 175600 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 51 | 20231122 | 175500 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 52 | 20231122 | 175400 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 53 | 20231122 | 175300 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 54 | 20231122 | 175200 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 55 | 20231122 | 175100 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 56 | 20231122 | 175000 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 57 | 20231122 | 174900 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 58 | 20231122 | 174800 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 59 | 20231122 | 174700 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 60 | 20231122 | 174600 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 61 | 20231122 | 174500 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 62 | 20231122 | 174400 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 4891 |
| 63 | 20231122 | 174300 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 64 | 20231122 | 174200 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 65 | 20231122 | 174100 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 66 | 20231122 | 174000 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 67 | 20231122 | 173900 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 68 | 20231122 | 173800 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 69 | 20231122 | 173700 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 70 | 20231122 | 173600 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 71 | 20231122 | 173500 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 72 | 20231122 | 173400 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 73 | 20231122 | 173300 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 74 | 20231122 | 173200 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 75 | 20231122 | 173100 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 76 | 20231122 | 173000 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 77 | 20231122 | 172900 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 78 | 20231122 | 172800 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 79 | 20231122 | 172700 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 80 | 20231122 | 172600 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 81 | 20231122 | 172500 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 82 | 20231122 | 172400 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 83 | 20231122 | 172300 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 84 | 20231122 | 172200 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 85 | 20231122 | 172100 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 86 | 20231122 | 172000 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 87 | 20231122 | 171900 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 88 | 20231122 | 171800 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 89 | 20231122 | 171700 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 90 | 20231122 | 171600 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 91 | 20231122 | 171500 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 92 | 20231122 | 171400 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 4891 |
| 93 | 20231122 | 171300 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 94 | 20231122 | 171200 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 95 | 20231122 | 171100 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 96 | 20231122 | 171000 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 97 | 20231122 | 170900 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 98 | 20231122 | 170800 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 99 | 20231122 | 170700 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 100 | 20231122 | 170600 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 101 | 20231122 | 170500 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 102 | 20231122 | 170400 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 103 | 20231122 | 170300 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 104 | 20231122 | 170200 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 105 | 20231122 | 170100 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 106 | 20231122 | 170000 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 107 | 20231122 | 165900 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 108 | 20231122 | 165800 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 109 | 20231122 | 165700 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 110 | 20231122 | 165600 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 111 | 20231122 | 165500 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 112 | 20231122 | 165400 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 113 | 20231122 | 165300 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 114 | 20231122 | 165200 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 115 | 20231122 | 165100 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 116 | 20231122 | 165000 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 117 | 20231122 | 164900 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 118 | 20231122 | 164800 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 119 | 20231122 | 164700 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 120 | 20231122 | 164600 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 121 | 20231122 | 164500 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 122 | 20231122 | 164400 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 4891 |
| 123 | 20231122 | 164300 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 124 | 20231122 | 164200 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 125 | 20231122 | 164100 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 126 | 20231122 | 164000 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 127 | 20231122 | 163900 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 128 | 20231122 | 163800 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 129 | 20231122 | 163700 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 130 | 20231122 | 163600 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 131 | 20231122 | 163500 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 132 | 20231122 | 163400 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 133 | 20231122 | 163300 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 134 | 20231122 | 163200 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 135 | 20231122 | 163100 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 136 | 20231122 | 163000 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 137 | 20231122 | 162900 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 138 | 20231122 | 162800 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 139 | 20231122 | 162700 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 140 | 20231122 | 162600 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 141 | 20231122 | 162500 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 142 | 20231122 | 162400 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 143 | 20231122 | 162300 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 144 | 20231122 | 162200 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 145 | 20231122 | 162100 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 146 | 20231122 | 162000 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 147 | 20231122 | 161900 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 148 | 20231122 | 161800 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 149 | 20231122 | 161700 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 150 | 20231122 | 161600 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 151 | 20231122 | 161500 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 152 | 20231122 | 161400 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 4891 |
| 153 | 20231122 | 161300 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 154 | 20231122 | 161200 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 155 | 20231122 | 161100 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 156 | 20231122 | 161000 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 157 | 20231122 | 160900 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 158 | 20231122 | 160800 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 159 | 20231122 | 160700 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 160 | 20231122 | 160600 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 161 | 20231122 | 160500 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 162 | 20231122 | 160400 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 163 | 20231122 | 160300 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 164 | 20231122 | 160200 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 165 | 20231122 | 160100 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 166 | 20231122 | 160000 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 167 | 20231122 | 155900 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 168 | 20231122 | 155800 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 169 | 20231122 | 155700 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 170 | 20231122 | 155600 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 171 | 20231122 | 155500 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 172 | 20231122 | 155400 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 173 | 20231122 | 155300 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 174 | 20231122 | 155200 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 175 | 20231122 | 155100 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 176 | 20231122 | 155000 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 177 | 20231122 | 154900 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 178 | 20231122 | 154800 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 179 | 20231122 | 154700 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 180 | 20231122 | 154600 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 181 | 20231122 | 154500 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 182 | 20231122 | 154400 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 4891 |
| 183 | 20231122 | 154300 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 184 | 20231122 | 154200 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 185 | 20231122 | 154100 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 186 | 20231122 | 154000 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 187 | 20231122 | 153900 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 188 | 20231122 | 153800 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 189 | 20231122 | 153700 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 190 | 20231122 | 153600 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 191 | 20231122 | 153500 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 192 | 20231122 | 153400 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 193 | 20231122 | 153300 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 194 | 20231122 | 153200 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 195 | 20231122 | 153100 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 196 | 20231122 | 153000 | 32385576400 | 85500 | 85500 | 85500 | 85500 | 4891 |
| 197 | 20231122 | 152900 | 31967395900 | 85600 | 85600 | 85600 | 85600 | 0 |
| 198 | 20231122 | 152800 | 31967395900 | 85600 | 85600 | 85600 | 85600 | 0 |
| 199 | 20231122 | 152700 | 31967395900 | 85600 | 85600 | 85600 | 85600 | 0 |
| 200 | 20231122 | 152600 | 31967395900 | 85600 | 85600 | 85600 | 85600 | 0 |
| 201 | 20231122 | 152500 | 31967395900 | 85600 | 85600 | 85600 | 85600 | 0 |
| 202 | 20231122 | 152400 | 31967395900 | 85600 | 85600 | 85600 | 85600 | 0 |
| 203 | 20231122 | 152300 | 31967395900 | 85600 | 85600 | 85600 | 85600 | 0 |
| 204 | 20231122 | 152200 | 31967395900 | 85600 | 85600 | 85600 | 85600 | 0 |
| 205 | 20231122 | 152100 | 31967395900 | 85600 | 85600 | 85600 | 85600 | 0 |
| 206 | 20231122 | 152000 | 31967395900 | 85600 | 85600 | 85600 | 85600 | 0 |
| 207 | 20231122 | 151900 | 31967395900 | 85600 | 85700 | 85900 | 85500 | 767 |
| 208 | 20231122 | 151800 | 31901689500 | 85800 | 85900 | 85900 | 85700 | 367 |
| 209 | 20231122 | 151700 | 31870186100 | 85900 | 85900 | 85900 | 85800 | 312 |
| 210 | 20231122 | 151600 | 31843392300 | 85900 | 85800 | 85900 | 85800 | 397 |
| 211 | 20231122 | 151500 | 31809296100 | 85900 | 85800 | 85900 | 85700 | 500 |
| 212 | 20231122 | 151400 | 31766371600 | 85900 | 85800 | 85900 | 85700 | 445 |
| 213 | 20231122 | 151300 | 31728174900 | 85800 | 85800 | 85900 | 85700 | 765 |
| 214 | 20231122 | 151200 | 31662509000 | 85900 | 86000 | 86000 | 85700 | 433 |
| 215 | 20231122 | 151100 | 31625318000 | 86000 | 85800 | 86000 | 85800 | 496 |
| 216 | 20231122 | 151000 | 31582692800 | 85800 | 85900 | 86000 | 85700 | 660 |
| 217 | 20231122 | 150900 | 31526017700 | 85900 | 85800 | 85900 | 85800 | 443 |
| 218 | 20231122 | 150800 | 31487969400 | 85700 | 85800 | 85900 | 85700 | 852 |
| 219 | 20231122 | 150700 | 31414881600 | 85800 | 85700 | 85800 | 85700 | 320 |
| 220 | 20231122 | 150600 | 31387434800 | 85800 | 85800 | 85800 | 85700 | 1156 |
| 221 | 20231122 | 150500 | 31288340400 | 85800 | 85700 | 85800 | 85700 | 276 |
| 222 | 20231122 | 150400 | 31264661500 | 85700 | 85900 | 86000 | 85700 | 454 |
| 223 | 20231122 | 150300 | 31225681200 | 85900 | 85800 | 86000 | 85800 | 317 |
| 224 | 20231122 | 150200 | 31198465300 | 85700 | 85900 | 86000 | 85700 | 1070 |
| 225 | 20231122 | 150100 | 31106600200 | 85900 | 85900 | 86000 | 85800 | 232 |
| 226 | 20231122 | 150000 | 31086665600 | 85900 | 86000 | 86100 | 85800 | 468 |
| 227 | 20231122 | 145900 | 31046435600 | 86000 | 86000 | 86000 | 85900 | 644 |
| 228 | 20231122 | 145800 | 30991064500 | 86000 | 86000 | 86100 | 85900 | 851 |
| 229 | 20231122 | 145700 | 30917878000 | 86000 | 86000 | 86000 | 85800 | 544 |
| 230 | 20231122 | 145600 | 30871144100 | 86000 | 85900 | 86000 | 85900 | 784 |
| 231 | 20231122 | 145500 | 30803768900 | 86000 | 86000 | 86100 | 85900 | 505 |
| 232 | 20231122 | 145400 | 30760340900 | 86000 | 86000 | 86100 | 85900 | 813 |
| 233 | 20231122 | 145300 | 30690368500 | 86000 | 86100 | 86200 | 86000 | 468 |
| 234 | 20231122 | 145200 | 30650070900 | 86100 | 85900 | 86100 | 85800 | 886 |
| 235 | 20231122 | 145100 | 30573878400 | 85900 | 85900 | 86000 | 85700 | 520 |
| 236 | 20231122 | 145000 | 30529237700 | 85800 | 85900 | 86000 | 85800 | 567 |
| 237 | 20231122 | 144900 | 30480537700 | 85900 | 85800 | 85900 | 85700 | 447 |
| 238 | 20231122 | 144800 | 30442168100 | 85800 | 85800 | 85900 | 85700 | 335 |
| 239 | 20231122 | 144700 | 30413422600 | 85800 | 85900 | 85900 | 85700 | 409 |
| 240 | 20231122 | 144600 | 30378322700 | 85900 | 85800 | 85900 | 85700 | 555 |
| 241 | 20231122 | 144500 | 30330700200 | 85700 | 85900 | 85900 | 85700 | 627 |
| 242 | 20231122 | 144400 | 30276892700 | 85900 | 85900 | 86000 | 85800 | 353 |
| 243 | 20231122 | 144300 | 30246567100 | 85800 | 85900 | 85900 | 85800 | 388 |
| 244 | 20231122 | 144200 | 30213249700 | 85800 | 85900 | 86000 | 85800 | 362 |
| 245 | 20231122 | 144100 | 30182157300 | 86000 | 86000 | 86000 | 85800 | 319 |
| 246 | 20231122 | 144000 | 30154745600 | 85900 | 85800 | 86000 | 85700 | 390 |
| 247 | 20231122 | 143900 | 30121254100 | 85800 | 85800 | 85900 | 85700 | 533 |
| 248 | 20231122 | 143800 | 30075496400 | 85900 | 85700 | 85900 | 85700 | 422 |
| 249 | 20231122 | 143700 | 30039280900 | 85800 | 85800 | 85800 | 85700 | 481 |
| 250 | 20231122 | 143600 | 29998024500 | 85800 | 85700 | 85800 | 85500 | 1474 |
| 251 | 20231122 | 143500 | 29871798800 | 85600 | 85700 | 85800 | 85600 | 454 |
| 252 | 20231122 | 143400 | 29832883500 | 85900 | 85600 | 85900 | 85600 | 884 |
| 253 | 20231122 | 143300 | 29757105700 | 85600 | 85700 | 85700 | 85500 | 337 |
| 254 | 20231122 | 143200 | 29728240700 | 85600 | 85700 | 85700 | 85500 | 707 |
| 255 | 20231122 | 143100 | 29667740600 | 85500 | 85600 | 85700 | 85500 | 727 |
| 256 | 20231122 | 143000 | 29605525300 | 85700 | 85700 | 85800 | 85500 | 463 |
| 257 | 20231122 | 142900 | 29565854100 | 85700 | 85700 | 85800 | 85200 | 1314 |
| 258 | 20231122 | 142800 | 29453503800 | 85700 | 86100 | 86100 | 85000 | 9376 |
| 259 | 20231122 | 142700 | 28652763500 | 86100 | 86200 | 86200 | 85800 | 1496 |
| 260 | 20231122 | 142600 | 28524150900 | 86100 | 86200 | 86200 | 86000 | 660 |
| 261 | 20231122 | 142500 | 28467304600 | 86100 | 86200 | 86200 | 86100 | 496 |
| 262 | 20231122 | 142400 | 28424563500 | 86300 | 86200 | 86300 | 86100 | 567 |
| 263 | 20231122 | 142300 | 28375712900 | 86200 | 86300 | 86300 | 86100 | 496 |
| 264 | 20231122 | 142200 | 28332929100 | 86400 | 86400 | 86400 | 86200 | 563 |
| 265 | 20231122 | 142100 | 28284340800 | 86400 | 86300 | 86400 | 86300 | 238 |
| 266 | 20231122 | 142000 | 28263785700 | 86300 | 86500 | 86500 | 86200 | 239 |
| 267 | 20231122 | 141900 | 28243145400 | 86200 | 86500 | 86600 | 86100 | 1094 |
| 268 | 20231122 | 141800 | 28148664300 | 86500 | 86200 | 86500 | 86100 | 965 |
| 269 | 20231122 | 141700 | 28065387800 | 86200 | 86400 | 86400 | 86200 | 1355 |
| 270 | 20231122 | 141600 | 27948490600 | 86400 | 86700 | 86700 | 86300 | 862 |
| 271 | 20231122 | 141500 | 27873994800 | 86500 | 86600 | 86800 | 86500 | 399 |
| 272 | 20231122 | 141400 | 27839456800 | 86600 | 86700 | 86800 | 86500 | 364 |
| 273 | 20231122 | 141300 | 27807897600 | 86700 | 86600 | 86800 | 86400 | 714 |
| 274 | 20231122 | 141200 | 27746007000 | 86600 | 86500 | 86700 | 86400 | 156 |
| 275 | 20231122 | 141100 | 27732489200 | 86600 | 86500 | 86700 | 86500 | 847 |
| 276 | 20231122 | 141000 | 27659104000 | 86600 | 86500 | 86600 | 86400 | 1266 |
| 277 | 20231122 | 140900 | 27549588700 | 86500 | 86600 | 86600 | 86400 | 407 |
| 278 | 20231122 | 140800 | 27514374200 | 86600 | 86600 | 86700 | 86500 | 328 |
| 279 | 20231122 | 140700 | 27485968400 | 86500 | 86700 | 86800 | 86400 | 1269 |
| 280 | 20231122 | 140600 | 27376107300 | 86800 | 86600 | 86800 | 86600 | 315 |
| 281 | 20231122 | 140500 | 27348787100 | 86600 | 86700 | 86800 | 86600 | 336 |
| 282 | 20231122 | 140400 | 27319655400 | 86700 | 86700 | 86800 | 86600 | 402 |
| 283 | 20231122 | 140300 | 27284802400 | 86700 | 86700 | 86700 | 86600 | 600 |
| 284 | 20231122 | 140200 | 27232808100 | 86700 | 86800 | 86900 | 86600 | 1214 |
| 285 | 20231122 | 140100 | 27127514000 | 86900 | 86800 | 86900 | 86700 | 1100 |
| 286 | 20231122 | 140000 | 27032067600 | 86800 | 86900 | 87000 | 86700 | 1320 |
| 287 | 20231122 | 135900 | 26917428100 | 86900 | 86900 | 87000 | 86800 | 410 |
| 288 | 20231122 | 135800 | 26881800500 | 86900 | 86800 | 87000 | 86800 | 1955 |
| 289 | 20231122 | 135700 | 26711912100 | 86800 | 86900 | 86900 | 86800 | 466 |
| 290 | 20231122 | 135600 | 26671428400 | 86900 | 86900 | 86900 | 86700 | 1624 |
| 291 | 20231122 | 135500 | 26530477500 | 86900 | 86800 | 86900 | 86700 | 361 |
| 292 | 20231122 | 135400 | 26499127600 | 86800 | 86800 | 86900 | 86700 | 421 |
| 293 | 20231122 | 135300 | 26462572700 | 86800 | 86900 | 86900 | 86700 | 565 |
| 294 | 20231122 | 135200 | 26413506100 | 86800 | 86700 | 86900 | 86600 | 1404 |
| 295 | 20231122 | 135100 | 26291649300 | 86700 | 86700 | 86800 | 86700 | 600 |
| 296 | 20231122 | 135000 | 26239593500 | 86600 | 86600 | 86800 | 86600 | 792 |
| 297 | 20231122 | 134900 | 26170948900 | 86600 | 86700 | 86700 | 86600 | 369 |
| 298 | 20231122 | 134800 | 26138964100 | 86700 | 86700 | 86700 | 86500 | 589 |
| 299 | 20231122 | 134700 | 26087905900 | 86700 | 86700 | 86800 | 86600 | 341 |
| 300 | 20231122 | 134600 | 26058344700 | 86700 | 86700 | 86700 | 86600 | 245 |
| 301 | 20231122 | 134500 | 26037104200 | 86700 | 86700 | 86800 | 86600 | 552 |
| 302 | 20231122 | 134400 | 25989238800 | 86600 | 86700 | 86700 | 86600 | 343 |
| 303 | 20231122 | 134300 | 25959512800 | 86700 | 86600 | 86700 | 86600 | 231 |
| 304 | 20231122 | 134200 | 25939498900 | 86700 | 86600 | 86700 | 86600 | 1427 |
| 305 | 20231122 | 134100 | 25815803200 | 86600 | 86500 | 86600 | 86400 | 929 |
| 306 | 20231122 | 134000 | 25735365400 | 86500 | 86500 | 86500 | 86400 | 970 |
| 307 | 20231122 | 133900 | 25651470300 | 86500 | 86400 | 86500 | 86200 | 650 |
| 308 | 20231122 | 133800 | 25595332700 | 86500 | 86400 | 86500 | 86300 | 2584 |
| 309 | 20231122 | 133700 | 25371981700 | 86300 | 86300 | 86400 | 86200 | 310 |
| 310 | 20231122 | 133600 | 25345228300 | 86300 | 86300 | 86300 | 86100 | 665 |
| 311 | 20231122 | 133500 | 25287865400 | 86300 | 86200 | 86300 | 86200 | 378 |
| 312 | 20231122 | 133400 | 25255251800 | 86300 | 86200 | 86300 | 86200 | 270 |
| 313 | 20231122 | 133300 | 25231966800 | 86300 | 86300 | 86300 | 86200 | 477 |
| 314 | 20231122 | 133200 | 25190811000 | 86300 | 86200 | 86300 | 86100 | 847 |
| 315 | 20231122 | 133100 | 25117794500 | 86200 | 86200 | 86200 | 86100 | 269 |
| 316 | 20231122 | 133000 | 25094617500 | 86100 | 86100 | 86100 | 85900 | 469 |
| 317 | 20231122 | 132900 | 25054264800 | 86100 | 86200 | 86200 | 86000 | 313 |
| 318 | 20231122 | 132800 | 25027306700 | 86100 | 86000 | 86200 | 86000 | 262 |
| 319 | 20231122 | 132700 | 25004750200 | 86100 | 86200 | 86200 | 86000 | 311 |
| 320 | 20231122 | 132600 | 24977970800 | 86100 | 86200 | 86300 | 86000 | 415 |
| 321 | 20231122 | 132500 | 24942215600 | 86300 | 86200 | 86300 | 86200 | 234 |
| 322 | 20231122 | 132400 | 24922038600 | 86200 | 86200 | 86300 | 85900 | 442 |
| 323 | 20231122 | 132300 | 24883983600 | 86200 | 86200 | 86200 | 86000 | 263 |
| 324 | 20231122 | 132200 | 24861326500 | 86300 | 86100 | 86300 | 86100 | 482 |
| 325 | 20231122 | 132100 | 24819777200 | 86100 | 86200 | 86300 | 86000 | 1020 |
| 326 | 20231122 | 132000 | 24732011800 | 86300 | 86200 | 86300 | 86100 | 230 |
| 327 | 20231122 | 131900 | 24712179700 | 86200 | 86400 | 86400 | 86200 | 692 |
| 328 | 20231122 | 131800 | 24652455600 | 86400 | 86300 | 86400 | 86200 | 594 |
| 329 | 20231122 | 131700 | 24601194000 | 86300 | 86200 | 86300 | 86100 | 739 |
| 330 | 20231122 | 131600 | 24537480900 | 86200 | 86200 | 86200 | 86100 | 284 |
| 331 | 20231122 | 131500 | 24513001700 | 86100 | 86200 | 86200 | 86000 | 272 |
| 332 | 20231122 | 131400 | 24489590100 | 86200 | 86100 | 86200 | 86000 | 359 |
| 333 | 20231122 | 131300 | 24458664600 | 86100 | 86100 | 86100 | 86000 | 186 |
| 334 | 20231122 | 131200 | 24442650100 | 86100 | 86100 | 86100 | 86000 | 722 |
| 335 | 20231122 | 131100 | 24380486400 | 86000 | 86100 | 86100 | 86000 | 228 |
| 336 | 20231122 | 131000 | 24360861500 | 85900 | 86000 | 86100 | 85900 | 930 |
| 337 | 20231122 | 130900 | 24280903400 | 86000 | 86000 | 86000 | 85800 | 223 |
| 338 | 20231122 | 130800 | 24261728200 | 86000 | 86000 | 86000 | 85800 | 315 |
| 339 | 20231122 | 130700 | 24234661000 | 86000 | 85800 | 86000 | 85800 | 152 |
| 340 | 20231122 | 130600 | 24221604300 | 85800 | 85900 | 86000 | 85800 | 272 |
| 341 | 20231122 | 130500 | 24198227300 | 85900 | 85800 | 85900 | 85800 | 178 |
| 342 | 20231122 | 130400 | 24182943900 | 85900 | 85800 | 85900 | 85800 | 250 |
| 343 | 20231122 | 130300 | 24161470200 | 85900 | 85700 | 85900 | 85700 | 235 |
| 344 | 20231122 | 130200 | 24141302700 | 85600 | 85800 | 85900 | 85600 | 339 |
| 345 | 20231122 | 130100 | 24112211600 | 85800 | 85800 | 85900 | 85700 | 153 |
| 346 | 20231122 | 130000 | 24099082300 | 85700 | 85800 | 85800 | 85600 | 588 |
| 347 | 20231122 | 125900 | 24048653100 | 85800 | 86000 | 86000 | 85700 | 280 |
| 348 | 20231122 | 125800 | 24024625500 | 85700 | 85800 | 86000 | 85600 | 1301 |
| 349 | 20231122 | 125700 | 23912903000 | 85800 | 85900 | 85900 | 85600 | 317 |
| 350 | 20231122 | 125600 | 23885714300 | 85900 | 86000 | 86000 | 85700 | 349 |
| 351 | 20231122 | 125500 | 23855774600 | 86000 | 85800 | 86000 | 85700 | 457 |
| 352 | 20231122 | 125400 | 23816518600 | 85800 | 85800 | 86000 | 85700 | 202 |
| 353 | 20231122 | 125300 | 23799172400 | 85800 | 85900 | 86000 | 85700 | 386 |
| 354 | 20231122 | 125200 | 23766057300 | 85900 | 85900 | 86000 | 85900 | 315 |
| 355 | 20231122 | 125100 | 23738994700 | 85900 | 85900 | 86000 | 85800 | 214 |
| 356 | 20231122 | 125000 | 23720608100 | 85900 | 86000 | 86000 | 85700 | 342 |
| 357 | 20231122 | 124900 | 23691220100 | 86000 | 85900 | 86000 | 85900 | 159 |
| 358 | 20231122 | 124800 | 23677547200 | 86000 | 86000 | 86000 | 85800 | 444 |
| 359 | 20231122 | 124700 | 23639374600 | 86000 | 86000 | 86000 | 85900 | 434 |
| 360 | 20231122 | 124600 | 23602055700 | 86000 | 86000 | 86000 | 85900 | 341 |
| 361 | 20231122 | 124500 | 23572750600 | 86000 | 85900 | 86000 | 85900 | 289 |
| 362 | 20231122 | 124400 | 23547913300 | 85900 | 86000 | 86000 | 85800 | 266 |
| 363 | 20231122 | 124300 | 23525073000 | 86000 | 85900 | 86000 | 85800 | 326 |
| 364 | 20231122 | 124200 | 23497057800 | 85900 | 85900 | 85900 | 85800 | 316 |
| 365 | 20231122 | 124100 | 23469923000 | 85800 | 85800 | 85900 | 85700 | 243 |
| 366 | 20231122 | 124000 | 23449064800 | 85700 | 85900 | 85900 | 85700 | 331 |
| 367 | 20231122 | 123900 | 23420646800 | 85800 | 85800 | 85800 | 85800 | 191 |
| 368 | 20231122 | 123800 | 23404259000 | 85800 | 85900 | 85900 | 85700 | 291 |
| 369 | 20231122 | 123700 | 23379270600 | 85900 | 85800 | 85900 | 85700 | 407 |
| 370 | 20231122 | 123600 | 23344348000 | 85800 | 85800 | 85800 | 85700 | 253 |
| 371 | 20231122 | 123500 | 23322645900 | 85800 | 85800 | 85800 | 85600 | 121 |
| 372 | 20231122 | 123400 | 23312270900 | 85700 | 85700 | 85800 | 85600 | 361 |
| 373 | 20231122 | 123300 | 23281329400 | 85700 | 85700 | 85800 | 85600 | 472 |
| 374 | 20231122 | 123200 | 23240874100 | 85700 | 85700 | 85700 | 85600 | 187 |
| 375 | 20231122 | 123100 | 23224849900 | 85700 | 85500 | 85700 | 85500 | 295 |
| 376 | 20231122 | 123000 | 23199589600 | 85500 | 85500 | 85700 | 85500 | 204 |
| 377 | 20231122 | 122900 | 23182133000 | 85500 | 85600 | 85700 | 85500 | 1263 |
| 378 | 20231122 | 122800 | 23074087600 | 85600 | 85600 | 85700 | 85500 | 437 |
| 379 | 20231122 | 122700 | 23036683200 | 85600 | 85600 | 85700 | 85500 | 399 |
| 380 | 20231122 | 122600 | 23002527400 | 85700 | 85600 | 85700 | 85500 | 577 |
| 381 | 20231122 | 122500 | 22953117600 | 85700 | 85800 | 85800 | 85600 | 705 |
| 382 | 20231122 | 122400 | 22892753900 | 85800 | 85600 | 85800 | 85500 | 743 |
| 383 | 20231122 | 122300 | 22829080400 | 85600 | 85600 | 85700 | 85500 | 493 |
| 384 | 20231122 | 122200 | 22786900400 | 85600 | 85700 | 85700 | 85500 | 375 |
| 385 | 20231122 | 122100 | 22754790800 | 85700 | 85700 | 85700 | 85600 | 837 |
| 386 | 20231122 | 122000 | 22683120700 | 85700 | 85600 | 85700 | 85600 | 603 |
| 387 | 20231122 | 121900 | 22631483800 | 85700 | 85800 | 85800 | 85600 | 199 |
| 388 | 20231122 | 121800 | 22614418600 | 85800 | 85800 | 85800 | 85700 | 451 |
| 389 | 20231122 | 121700 | 22575748600 | 85800 | 85700 | 85800 | 85700 | 250 |
| 390 | 20231122 | 121600 | 22554311200 | 85700 | 85800 | 85800 | 85700 | 198 |
| 391 | 20231122 | 121500 | 22537327500 | 85800 | 85800 | 85800 | 85700 | 955 |
| 392 | 20231122 | 121400 | 22455468700 | 85900 | 85900 | 85900 | 85800 | 222 |
| 393 | 20231122 | 121300 | 22436399500 | 85900 | 85900 | 85900 | 85800 | 216 |
| 394 | 20231122 | 121200 | 22417846600 | 85900 | 85800 | 85900 | 85700 | 755 |
| 395 | 20231122 | 121100 | 22353092300 | 85800 | 85900 | 85900 | 85700 | 168 |
| 396 | 20231122 | 121000 | 22338673800 | 85800 | 85900 | 85900 | 85700 | 610 |
| 397 | 20231122 | 120900 | 22286327900 | 85900 | 85900 | 85900 | 85600 | 409 |
| 398 | 20231122 | 120800 | 22251266100 | 85800 | 85800 | 85800 | 85700 | 314 |
| 399 | 20231122 | 120700 | 22224335100 | 85700 | 85900 | 85900 | 85700 | 303 |
| 400 | 20231122 | 120600 | 22198316400 | 85900 | 85700 | 85900 | 85600 | 258 |
| 401 | 20231122 | 120500 | 22176184300 | 85700 | 86000 | 86000 | 85700 | 760 |
| 402 | 20231122 | 120400 | 22110974000 | 85900 | 85900 | 86100 | 85900 | 355 |
| 403 | 20231122 | 120300 | 22080456800 | 86000 | 86000 | 86000 | 85800 | 254 |
| 404 | 20231122 | 120200 | 22058630700 | 86000 | 86000 | 86100 | 85900 | 623 |
| 405 | 20231122 | 120100 | 22005038900 | 86000 | 86000 | 86000 | 85900 | 118 |
| 406 | 20231122 | 120000 | 21994891300 | 86000 | 86000 | 86000 | 85900 | 426 |
| 407 | 20231122 | 115900 | 21958273300 | 86000 | 86000 | 86000 | 85800 | 416 |
| 408 | 20231122 | 115800 | 21922512300 | 85900 | 85900 | 86000 | 85800 | 223 |
| 409 | 20231122 | 115700 | 21903356100 | 85900 | 86000 | 86000 | 85800 | 188 |
| 410 | 20231122 | 115600 | 21887203900 | 86000 | 86100 | 86100 | 85800 | 339 |
| 411 | 20231122 | 115500 | 21858085300 | 86100 | 85900 | 86100 | 85700 | 843 |
| 412 | 20231122 | 115400 | 21785718400 | 85800 | 86200 | 86200 | 85800 | 1237 |
| 413 | 20231122 | 115300 | 21679325700 | 86200 | 86100 | 86200 | 86000 | 364 |
| 414 | 20231122 | 115200 | 21647979700 | 86100 | 86200 | 86200 | 86000 | 343 |
| 415 | 20231122 | 115100 | 21618444200 | 86200 | 86200 | 86200 | 86100 | 223 |
| 416 | 20231122 | 115000 | 21599223500 | 86200 | 86200 | 86200 | 86100 | 220 |
| 417 | 20231122 | 114900 | 21580261100 | 86100 | 86200 | 86200 | 86100 | 254 |
| 418 | 20231122 | 114800 | 21558380100 | 86100 | 86200 | 86200 | 86100 | 390 |
| 419 | 20231122 | 114700 | 21524772400 | 86100 | 86100 | 86200 | 86100 | 273 |
| 420 | 20231122 | 114600 | 21501243300 | 86200 | 86100 | 86200 | 86000 | 364 |
| 421 | 20231122 | 114500 | 21469904600 | 86100 | 86100 | 86100 | 86000 | 401 |
| 422 | 20231122 | 114400 | 21435402300 | 86100 | 86100 | 86100 | 86000 | 233 |
| 423 | 20231122 | 114300 | 21415345200 | 86100 | 86200 | 86200 | 86000 | 496 |
| 424 | 20231122 | 114200 | 21372626100 | 86200 | 86200 | 86200 | 86100 | 203 |
| 425 | 20231122 | 114100 | 21355138200 | 86100 | 86100 | 86200 | 86000 | 1091 |
| 426 | 20231122 | 114000 | 21261186900 | 86100 | 86200 | 86200 | 86100 | 323 |
| 427 | 20231122 | 113900 | 21233369400 | 86200 | 86200 | 86200 | 86100 | 592 |
| 428 | 20231122 | 113800 | 21182349100 | 86200 | 86200 | 86200 | 86100 | 149 |
| 429 | 20231122 | 113700 | 21169507400 | 86200 | 86100 | 86200 | 86000 | 788 |
| 430 | 20231122 | 113600 | 21101648200 | 86100 | 86000 | 86100 | 85900 | 417 |
| 431 | 20231122 | 113500 | 21065772100 | 86000 | 86000 | 86100 | 85900 | 325 |
| 432 | 20231122 | 113400 | 21037822500 | 86000 | 86000 | 86000 | 85800 | 199 |
| 433 | 20231122 | 113300 | 21020711300 | 86000 | 86100 | 86100 | 85700 | 568 |
| 434 | 20231122 | 113200 | 20971940000 | 86100 | 86000 | 86100 | 85800 | 531 |
| 435 | 20231122 | 113100 | 20926282500 | 86000 | 86000 | 86000 | 85900 | 296 |
| 436 | 20231122 | 113000 | 20900837600 | 86100 | 85900 | 86100 | 85900 | 412 |
| 437 | 20231122 | 112900 | 20865396100 | 86000 | 86000 | 86100 | 85900 | 291 |
| 438 | 20231122 | 112800 | 20840362300 | 86000 | 86000 | 86100 | 85900 | 547 |
| 439 | 20231122 | 112700 | 20793323000 | 86000 | 86000 | 86000 | 85900 | 322 |
| 440 | 20231122 | 112600 | 20765635000 | 86000 | 86000 | 86100 | 85900 | 221 |
| 441 | 20231122 | 112500 | 20746625300 | 85900 | 86000 | 86100 | 85900 | 333 |
| 442 | 20231122 | 112400 | 20717979200 | 86000 | 86100 | 86100 | 86000 | 259 |
| 443 | 20231122 | 112300 | 20695692100 | 86000 | 86000 | 86100 | 85900 | 235 |
| 444 | 20231122 | 112200 | 20675475700 | 86000 | 86000 | 86200 | 85700 | 1080 |
| 445 | 20231122 | 112100 | 20582599000 | 86000 | 86100 | 86200 | 86000 | 618 |
| 446 | 20231122 | 112000 | 20529366100 | 86200 | 86200 | 86200 | 86100 | 244 |
| 447 | 20231122 | 111900 | 20508342100 | 86200 | 86200 | 86200 | 86100 | 655 |
| 448 | 20231122 | 111800 | 20451886200 | 86200 | 86200 | 86200 | 86100 | 494 |
| 449 | 20231122 | 111700 | 20409327800 | 86200 | 86100 | 86200 | 86100 | 272 |
| 450 | 20231122 | 111600 | 20385889600 | 86100 | 86200 | 86200 | 86000 | 272 |
| 451 | 20231122 | 111500 | 20362466800 | 86200 | 85900 | 86200 | 85800 | 4321 |
| 452 | 20231122 | 111400 | 19990795200 | 85900 | 85800 | 85900 | 85800 | 349 |
| 453 | 20231122 | 111300 | 19960820300 | 85800 | 85900 | 85900 | 85800 | 301 |
| 454 | 20231122 | 111200 | 19934971100 | 85900 | 85800 | 85900 | 85700 | 925 |
| 455 | 20231122 | 111100 | 19855550000 | 85900 | 85900 | 85900 | 85800 | 386 |
| 456 | 20231122 | 111000 | 19822405600 | 85900 | 85800 | 85900 | 85700 | 321 |
| 457 | 20231122 | 110900 | 19794862400 | 85800 | 85900 | 86000 | 85700 | 514 |
| 458 | 20231122 | 110800 | 19750755900 | 85800 | 85900 | 85900 | 85800 | 1218 |
| 459 | 20231122 | 110700 | 19646217500 | 85900 | 86000 | 86000 | 85800 | 467 |
| 460 | 20231122 | 110600 | 19606095000 | 85900 | 85800 | 86000 | 85800 | 1859 |
| 461 | 20231122 | 110500 | 19446424100 | 86000 | 85800 | 86000 | 85800 | 551 |
| 462 | 20231122 | 110400 | 19399084700 | 85900 | 85900 | 86000 | 85800 | 334 |
| 463 | 20231122 | 110300 | 19370410000 | 86000 | 85800 | 86000 | 85700 | 895 |
| 464 | 20231122 | 110200 | 19293567400 | 85800 | 86000 | 86000 | 85800 | 370 |
| 465 | 20231122 | 110100 | 19261804500 | 85900 | 85900 | 86000 | 85700 | 360 |
| 466 | 20231122 | 110000 | 19230893100 | 85800 | 85800 | 85900 | 85600 | 524 |
| 467 | 20231122 | 105900 | 19185979200 | 85700 | 86000 | 86000 | 85700 | 420 |
| 468 | 20231122 | 105800 | 19149947200 | 85900 | 85900 | 86000 | 85800 | 491 |
| 469 | 20231122 | 105700 | 19107746800 | 85900 | 85700 | 86000 | 85600 | 510 |
| 470 | 20231122 | 105600 | 19063981300 | 86000 | 86000 | 86100 | 85700 | 656 |
| 471 | 20231122 | 105500 | 19007611100 | 86000 | 86100 | 86100 | 85800 | 274 |
| 472 | 20231122 | 105400 | 18984068900 | 85900 | 85900 | 86100 | 85900 | 989 |
| 473 | 20231122 | 105300 | 18899052400 | 85900 | 85800 | 85900 | 85700 | 1018 |
| 474 | 20231122 | 105200 | 18811689800 | 85700 | 85600 | 85800 | 85500 | 1128 |
| 475 | 20231122 | 105100 | 18715115500 | 85600 | 85900 | 85900 | 85600 | 1298 |
| 476 | 20231122 | 105000 | 18603823100 | 85900 | 86000 | 86000 | 85800 | 486 |
| 477 | 20231122 | 104900 | 18562110300 | 86000 | 85900 | 86100 | 85800 | 795 |
| 478 | 20231122 | 104800 | 18493797200 | 86000 | 86200 | 86200 | 86000 | 1433 |
| 479 | 20231122 | 104700 | 18370479900 | 86100 | 86000 | 86300 | 86000 | 356 |
| 480 | 20231122 | 104600 | 18339815800 | 86000 | 86200 | 86200 | 86000 | 513 |
| 481 | 20231122 | 104500 | 18295628300 | 86200 | 86200 | 86300 | 86200 | 143 |
| 482 | 20231122 | 104400 | 18283293800 | 86200 | 86200 | 86200 | 86100 | 750 |
| 483 | 20231122 | 104300 | 18218663500 | 86100 | 86100 | 86200 | 86000 | 425 |
| 484 | 20231122 | 104200 | 18182035400 | 86100 | 86100 | 86300 | 86100 | 892 |
| 485 | 20231122 | 104100 | 18105196300 | 86100 | 86300 | 86300 | 86100 | 341 |
| 486 | 20231122 | 104000 | 18075789900 | 86300 | 86200 | 86300 | 86100 | 540 |
| 487 | 20231122 | 103900 | 18029231300 | 86200 | 86200 | 86200 | 86100 | 415 |
| 488 | 20231122 | 103800 | 17993462700 | 86200 | 86100 | 86200 | 86000 | 468 |
| 489 | 20231122 | 103700 | 17953177200 | 86200 | 86000 | 86200 | 85900 | 401 |
| 490 | 20231122 | 103600 | 17918661100 | 86000 | 86000 | 86100 | 85800 | 1491 |
| 491 | 20231122 | 103500 | 17790548000 | 86100 | 86100 | 86100 | 85900 | 517 |
| 492 | 20231122 | 103400 | 17746077700 | 85900 | 85900 | 86100 | 85900 | 630 |
| 493 | 20231122 | 103300 | 17691909800 | 85900 | 86100 | 86100 | 85800 | 1661 |
| 494 | 20231122 | 103200 | 17549130100 | 86100 | 86300 | 86300 | 86000 | 1037 |
| 495 | 20231122 | 103100 | 17459804100 | 86200 | 86300 | 86400 | 86200 | 827 |
| 496 | 20231122 | 103000 | 17388426900 | 86300 | 86500 | 86500 | 86300 | 933 |
| 497 | 20231122 | 102900 | 17307816800 | 86400 | 86300 | 86500 | 86200 | 864 |
| 498 | 20231122 | 102800 | 17233199300 | 86300 | 86300 | 86400 | 86200 | 477 |
| 499 | 20231122 | 102700 | 17192044200 | 86300 | 86100 | 86300 | 86100 | 535 |
| 500 | 20231122 | 102600 | 17145920100 | 86100 | 86100 | 86200 | 86000 | 909 |
| 501 | 20231122 | 102500 | 17067655500 | 86100 | 86000 | 86100 | 85900 | 837 |
| 502 | 20231122 | 102400 | 16995683000 | 85900 | 85700 | 86000 | 85500 | 1310 |
| 503 | 20231122 | 102300 | 16883412700 | 85600 | 86000 | 86100 | 85500 | 3120 |
| 504 | 20231122 | 102200 | 16615499800 | 86100 | 86100 | 86200 | 86000 | 1155 |
| 505 | 20231122 | 102100 | 16516051100 | 86100 | 86200 | 86300 | 86100 | 1155 |
| 506 | 20231122 | 102000 | 16416489500 | 86200 | 86100 | 86400 | 86100 | 1261 |
| 507 | 20231122 | 101900 | 16307719700 | 86100 | 86000 | 86200 | 86000 | 819 |
| 508 | 20231122 | 101800 | 16237234500 | 86100 | 86300 | 86400 | 86000 | 1878 |
| 509 | 20231122 | 101700 | 16075397400 | 86300 | 86500 | 86500 | 86300 | 387 |
| 510 | 20231122 | 101600 | 16041962100 | 86400 | 86800 | 86800 | 86400 | 1306 |
| 511 | 20231122 | 101500 | 15928769400 | 86700 | 86500 | 86800 | 86400 | 3545 |
| 512 | 20231122 | 101400 | 15621444900 | 86500 | 86200 | 86500 | 86200 | 1605 |
| 513 | 20231122 | 101300 | 15482732600 | 86200 | 86600 | 86600 | 86200 | 1895 |
| 514 | 20231122 | 101200 | 15319009600 | 86600 | 86700 | 86700 | 86500 | 1054 |
| 515 | 20231122 | 101100 | 15227738200 | 86600 | 86900 | 86900 | 86500 | 1913 |
| 516 | 20231122 | 101000 | 15062049700 | 86500 | 86300 | 87100 | 86300 | 11251 |
| 517 | 20231122 | 100900 | 14085762000 | 86300 | 86300 | 86300 | 86100 | 1555 |
| 518 | 20231122 | 100800 | 13951686900 | 86100 | 86100 | 86300 | 86000 | 3156 |
| 519 | 20231122 | 100700 | 13679707900 | 86100 | 86100 | 86200 | 85900 | 3388 |
| 520 | 20231122 | 100600 | 13387817200 | 86000 | 85800 | 86100 | 85700 | 8939 |
| 521 | 20231122 | 100500 | 12619625000 | 85800 | 85500 | 85800 | 85500 | 1012 |
| 522 | 20231122 | 100400 | 12532899100 | 85500 | 85700 | 85800 | 85500 | 4087 |
| 523 | 20231122 | 100300 | 12182701800 | 85600 | 85600 | 85700 | 85300 | 1625 |
| 524 | 20231122 | 100200 | 12043719000 | 85600 | 85400 | 85700 | 85400 | 5410 |
| 525 | 20231122 | 100100 | 11581144400 | 85400 | 85200 | 85400 | 85100 | 1591 |
| 526 | 20231122 | 100000 | 11445441100 | 85200 | 85100 | 85200 | 85100 | 1138 |
| 527 | 20231122 | 095900 | 11348487500 | 85100 | 85100 | 85200 | 85000 | 627 |
| 528 | 20231122 | 095800 | 11295123600 | 85100 | 85000 | 85100 | 84900 | 744 |
| 529 | 20231122 | 095700 | 11231857400 | 85000 | 84900 | 85100 | 84800 | 1586 |
| 530 | 20231122 | 095600 | 11097111100 | 84800 | 84900 | 85000 | 84800 | 391 |
| 531 | 20231122 | 095500 | 11063893500 | 84900 | 85100 | 85100 | 84900 | 331 |
| 532 | 20231122 | 095400 | 11035755800 | 85100 | 84800 | 85100 | 84800 | 1134 |
| 533 | 20231122 | 095300 | 10939340600 | 85000 | 84800 | 85000 | 84800 | 1122 |
| 534 | 20231122 | 095200 | 10844095000 | 84700 | 84700 | 84800 | 84600 | 751 |
| 535 | 20231122 | 095100 | 10780479000 | 84600 | 84800 | 84800 | 84600 | 163 |
| 536 | 20231122 | 095000 | 10766678400 | 84700 | 84700 | 84700 | 84500 | 254 |
| 537 | 20231122 | 094900 | 10745188700 | 84700 | 84700 | 85000 | 84500 | 995 |
| 538 | 20231122 | 094800 | 10660967100 | 84900 | 85100 | 85100 | 84700 | 331 |
| 539 | 20231122 | 094700 | 10632856300 | 85000 | 84800 | 85100 | 84700 | 2831 |
| 540 | 20231122 | 094600 | 10392252200 | 84700 | 84600 | 84800 | 84600 | 534 |
| 541 | 20231122 | 094500 | 10347012800 | 84600 | 84600 | 84800 | 84300 | 1578 |
| 542 | 20231122 | 094400 | 10213669300 | 84700 | 84500 | 84800 | 84400 | 674 |
| 543 | 20231122 | 094300 | 10156661000 | 84500 | 84600 | 84800 | 84500 | 1421 |
| 544 | 20231122 | 094200 | 10036501500 | 84600 | 84800 | 84900 | 84500 | 2601 |
| 545 | 20231122 | 094100 | 9816255100 | 84800 | 85100 | 85200 | 84800 | 1502 |
| 546 | 20231122 | 094000 | 9688581900 | 85100 | 84900 | 85100 | 84900 | 724 |
| 547 | 20231122 | 093900 | 9627054800 | 85000 | 85000 | 85100 | 84900 | 234 |
| 548 | 20231122 | 093800 | 9607170500 | 85100 | 85200 | 85200 | 85000 | 607 |
| 549 | 20231122 | 093700 | 9555506000 | 85200 | 85300 | 85400 | 85100 | 1070 |
| 550 | 20231122 | 093600 | 9464224900 | 85400 | 84900 | 85500 | 84900 | 3656 |
| 551 | 20231122 | 093500 | 9152330900 | 84900 | 85000 | 85000 | 84800 | 1591 |
| 552 | 20231122 | 093400 | 9017290300 | 85000 | 84900 | 85100 | 84900 | 659 |
| 553 | 20231122 | 093300 | 8961280200 | 85000 | 85100 | 85200 | 84800 | 1614 |
| 554 | 20231122 | 093200 | 8824192200 | 85300 | 85400 | 85400 | 85000 | 2897 |
| 555 | 20231122 | 093100 | 8577348000 | 85400 | 85300 | 85500 | 85200 | 4276 |
| 556 | 20231122 | 093000 | 8212314000 | 85400 | 85000 | 85400 | 85000 | 4482 |
| 557 | 20231122 | 092900 | 7830506300 | 85100 | 84700 | 85100 | 84600 | 7496 |
| 558 | 20231122 | 092800 | 7193967900 | 84600 | 84700 | 84800 | 84600 | 1716 |
| 559 | 20231122 | 092700 | 7048553500 | 84700 | 84300 | 84700 | 84300 | 2701 |
| 560 | 20231122 | 092600 | 6820231500 | 84300 | 84500 | 84500 | 84200 | 375 |
| 561 | 20231122 | 092500 | 6788606900 | 84500 | 84200 | 84500 | 84100 | 455 |
| 562 | 20231122 | 092400 | 6750310800 | 84200 | 84100 | 84500 | 84000 | 900 |
| 563 | 20231122 | 092300 | 6674487400 | 84100 | 84100 | 84400 | 84000 | 754 |
| 564 | 20231122 | 092200 | 6611070800 | 84000 | 84000 | 84100 | 84000 | 165 |
| 565 | 20231122 | 092100 | 6597200800 | 84100 | 84300 | 84300 | 83800 | 3869 |
| 566 | 20231122 | 092000 | 6271933800 | 84400 | 84500 | 84600 | 84300 | 1357 |
| 567 | 20231122 | 091900 | 6157382800 | 84500 | 84600 | 84700 | 84300 | 2080 |
| 568 | 20231122 | 091800 | 5981540400 | 84600 | 84500 | 84600 | 84300 | 2970 |
| 569 | 20231122 | 091700 | 5730538300 | 84500 | 84100 | 84500 | 84100 | 2916 |
| 570 | 20231122 | 091600 | 5484620700 | 84200 | 84000 | 84300 | 83900 | 2175 |
| 571 | 20231122 | 091500 | 5301638200 | 84000 | 84000 | 84100 | 83900 | 1145 |
| 572 | 20231122 | 091400 | 5205429800 | 84000 | 84200 | 84200 | 84000 | 1818 |
| 573 | 20231122 | 091300 | 5052548300 | 84200 | 84400 | 84400 | 83900 | 2235 |
| 574 | 20231122 | 091200 | 4864535700 | 84300 | 84400 | 84600 | 84300 | 4490 |
| 575 | 20231122 | 091100 | 4485189600 | 84400 | 84300 | 84500 | 84200 | 2380 |
| 576 | 20231122 | 091000 | 4284521000 | 84300 | 84300 | 84300 | 84000 | 1324 |
| 577 | 20231122 | 090900 | 4173039200 | 84200 | 83900 | 84300 | 83800 | 7954 |
| 578 | 20231122 | 090800 | 3504977700 | 83900 | 83900 | 83900 | 83700 | 2204 |
| 579 | 20231122 | 090700 | 3320139400 | 83900 | 84000 | 84000 | 83600 | 1382 |
| 580 | 20231122 | 090600 | 3204209900 | 84000 | 84000 | 84100 | 83400 | 5886 |
| 581 | 20231122 | 090500 | 2710575600 | 83900 | 83200 | 83900 | 83200 | 2367 |
| 582 | 20231122 | 090400 | 2512316600 | 83100 | 82800 | 83400 | 82800 | 4507 |
| 583 | 20231122 | 090300 | 2137461400 | 82900 | 82900 | 82900 | 82700 | 665 |
| 584 | 20231122 | 090200 | 2082416300 | 82800 | 82900 | 83200 | 82600 | 2699 |
| 585 | 20231122 | 090100 | 1858703400 | 83200 | 82400 | 83200 | 82200 | 9620 |
| 586 | 20231122 | 090000 | 1062724200 | 82300 | 83700 | 83700 | 82300 | 12752 |