36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 192800 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 5247 |
| 3 | 20231123 | 192700 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 4 | 20231123 | 192600 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 5 | 20231123 | 192500 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 6 | 20231123 | 192400 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 7 | 20231123 | 192300 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 8 | 20231123 | 192200 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 9 | 20231123 | 192100 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 10 | 20231123 | 192000 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 11 | 20231123 | 191900 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 12 | 20231123 | 191800 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 13 | 20231123 | 191700 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 14 | 20231123 | 191600 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 15 | 20231123 | 191500 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 16 | 20231123 | 191400 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 17 | 20231123 | 191300 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 18 | 20231123 | 191200 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 19 | 20231123 | 191100 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 20 | 20231123 | 191000 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 21 | 20231123 | 190900 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 22 | 20231123 | 190800 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 23 | 20231123 | 190700 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 24 | 20231123 | 190600 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 25 | 20231123 | 190500 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 26 | 20231123 | 190400 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 27 | 20231123 | 190300 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 28 | 20231123 | 190200 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 29 | 20231123 | 190100 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 30 | 20231123 | 190000 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 31 | 20231123 | 185900 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 32 | 20231123 | 185800 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 5247 |
| 33 | 20231123 | 185700 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 34 | 20231123 | 185600 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 35 | 20231123 | 185500 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 36 | 20231123 | 185400 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 37 | 20231123 | 185300 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 38 | 20231123 | 185200 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 39 | 20231123 | 185100 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 40 | 20231123 | 185000 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 41 | 20231123 | 184900 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 42 | 20231123 | 184800 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 43 | 20231123 | 184700 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 44 | 20231123 | 184600 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 45 | 20231123 | 184500 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 46 | 20231123 | 184400 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 47 | 20231123 | 184300 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 48 | 20231123 | 184200 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 49 | 20231123 | 184100 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 50 | 20231123 | 184000 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 51 | 20231123 | 183900 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 52 | 20231123 | 183800 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 53 | 20231123 | 183700 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 54 | 20231123 | 183600 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 55 | 20231123 | 183500 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 56 | 20231123 | 183400 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 57 | 20231123 | 183300 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 58 | 20231123 | 183200 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 59 | 20231123 | 183100 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 60 | 20231123 | 183000 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 61 | 20231123 | 182900 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 62 | 20231123 | 182800 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 5247 |
| 63 | 20231123 | 182700 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 64 | 20231123 | 182600 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 65 | 20231123 | 182500 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 66 | 20231123 | 182400 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 67 | 20231123 | 182300 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 68 | 20231123 | 182200 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 69 | 20231123 | 182100 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 70 | 20231123 | 182000 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 71 | 20231123 | 181900 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 72 | 20231123 | 181800 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 73 | 20231123 | 181700 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 74 | 20231123 | 181600 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 75 | 20231123 | 181500 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 76 | 20231123 | 181400 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 77 | 20231123 | 181300 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 78 | 20231123 | 181200 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 79 | 20231123 | 181100 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 80 | 20231123 | 181000 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 81 | 20231123 | 180900 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 82 | 20231123 | 180800 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 83 | 20231123 | 180700 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 84 | 20231123 | 180600 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 85 | 20231123 | 180500 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 86 | 20231123 | 180400 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 87 | 20231123 | 180300 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 88 | 20231123 | 180200 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 89 | 20231123 | 180100 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 90 | 20231123 | 180000 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 91 | 20231123 | 175900 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 92 | 20231123 | 175800 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 5247 |
| 93 | 20231123 | 175700 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 94 | 20231123 | 175600 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 95 | 20231123 | 175500 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 96 | 20231123 | 175400 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 97 | 20231123 | 175300 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 98 | 20231123 | 175200 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 99 | 20231123 | 175100 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 100 | 20231123 | 175000 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 101 | 20231123 | 174900 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 102 | 20231123 | 174800 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 103 | 20231123 | 174700 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 104 | 20231123 | 174600 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 105 | 20231123 | 174500 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 106 | 20231123 | 174400 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 107 | 20231123 | 174300 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 108 | 20231123 | 174200 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 109 | 20231123 | 174100 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 110 | 20231123 | 174000 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 111 | 20231123 | 173900 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 112 | 20231123 | 173800 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 113 | 20231123 | 173700 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 114 | 20231123 | 173600 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 115 | 20231123 | 173500 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 116 | 20231123 | 173400 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 117 | 20231123 | 173300 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 118 | 20231123 | 173200 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 119 | 20231123 | 173100 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 120 | 20231123 | 173000 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 121 | 20231123 | 172900 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 122 | 20231123 | 172800 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 5247 |
| 123 | 20231123 | 172700 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 124 | 20231123 | 172600 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 125 | 20231123 | 172500 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 126 | 20231123 | 172400 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 127 | 20231123 | 172300 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 128 | 20231123 | 172200 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 129 | 20231123 | 172100 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 130 | 20231123 | 172000 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 131 | 20231123 | 171900 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 132 | 20231123 | 171800 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 133 | 20231123 | 171700 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 134 | 20231123 | 171600 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 135 | 20231123 | 171500 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 136 | 20231123 | 171400 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 137 | 20231123 | 171300 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 138 | 20231123 | 171200 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 139 | 20231123 | 171100 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 140 | 20231123 | 171000 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 141 | 20231123 | 170900 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 142 | 20231123 | 170800 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 143 | 20231123 | 170700 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 144 | 20231123 | 170600 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 145 | 20231123 | 170500 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 146 | 20231123 | 170400 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 147 | 20231123 | 170300 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 148 | 20231123 | 170200 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 149 | 20231123 | 170100 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 150 | 20231123 | 170000 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 151 | 20231123 | 165900 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 152 | 20231123 | 165800 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 5247 |
| 153 | 20231123 | 165700 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 154 | 20231123 | 165600 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 155 | 20231123 | 165500 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 156 | 20231123 | 165400 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 157 | 20231123 | 165300 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 158 | 20231123 | 165200 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 159 | 20231123 | 165100 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 160 | 20231123 | 165000 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 161 | 20231123 | 164900 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 162 | 20231123 | 164800 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 163 | 20231123 | 164700 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 164 | 20231123 | 164600 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 165 | 20231123 | 164500 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 166 | 20231123 | 164400 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 167 | 20231123 | 164300 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 168 | 20231123 | 164200 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 169 | 20231123 | 164100 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 170 | 20231123 | 164000 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 171 | 20231123 | 163900 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 172 | 20231123 | 163800 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 173 | 20231123 | 163700 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 174 | 20231123 | 163600 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 175 | 20231123 | 163500 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 176 | 20231123 | 163400 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 177 | 20231123 | 163300 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 178 | 20231123 | 163200 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 179 | 20231123 | 163100 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 180 | 20231123 | 163000 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 181 | 20231123 | 162900 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 182 | 20231123 | 162800 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 5247 |
| 183 | 20231123 | 162700 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 184 | 20231123 | 162600 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 185 | 20231123 | 162500 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 186 | 20231123 | 162400 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 187 | 20231123 | 162300 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 188 | 20231123 | 162200 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 189 | 20231123 | 162100 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 190 | 20231123 | 162000 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 191 | 20231123 | 161900 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 192 | 20231123 | 161800 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 193 | 20231123 | 161700 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 194 | 20231123 | 161600 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 195 | 20231123 | 161500 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 196 | 20231123 | 161400 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 197 | 20231123 | 161300 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 198 | 20231123 | 161200 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 199 | 20231123 | 161100 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 200 | 20231123 | 161000 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 201 | 20231123 | 160900 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 202 | 20231123 | 160800 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 203 | 20231123 | 160700 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 204 | 20231123 | 160600 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 205 | 20231123 | 160500 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 206 | 20231123 | 160400 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 207 | 20231123 | 160300 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 208 | 20231123 | 160200 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 209 | 20231123 | 160100 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 210 | 20231123 | 160000 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 211 | 20231123 | 155900 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 212 | 20231123 | 155800 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 5247 |
| 213 | 20231123 | 155700 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 214 | 20231123 | 155600 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 215 | 20231123 | 155500 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 216 | 20231123 | 155400 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 217 | 20231123 | 155300 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 218 | 20231123 | 155200 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 219 | 20231123 | 155100 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 220 | 20231123 | 155000 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 221 | 20231123 | 154900 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 222 | 20231123 | 154800 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 223 | 20231123 | 154700 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 224 | 20231123 | 154600 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 225 | 20231123 | 154500 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 226 | 20231123 | 154400 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 227 | 20231123 | 154300 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 228 | 20231123 | 154200 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 229 | 20231123 | 154100 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 230 | 20231123 | 154000 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 231 | 20231123 | 153900 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 232 | 20231123 | 153800 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 233 | 20231123 | 153700 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 234 | 20231123 | 153600 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 235 | 20231123 | 153500 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 236 | 20231123 | 153400 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 237 | 20231123 | 153300 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 238 | 20231123 | 153200 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 239 | 20231123 | 153100 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 240 | 20231123 | 153000 | 21157314700 | 177600 | 177600 | 177600 | 177600 | 5247 |
| 241 | 20231123 | 152900 | 20225447500 | 177600 | 177600 | 177600 | 177600 | 0 |
| 242 | 20231123 | 152800 | 20225447500 | 177600 | 177600 | 177600 | 177600 | 0 |
| 243 | 20231123 | 152700 | 20225447500 | 177600 | 177600 | 177600 | 177600 | 0 |
| 244 | 20231123 | 152600 | 20225447500 | 177600 | 177600 | 177600 | 177600 | 0 |
| 245 | 20231123 | 152500 | 20225447500 | 177600 | 177600 | 177600 | 177600 | 0 |
| 246 | 20231123 | 152400 | 20225447500 | 177600 | 177600 | 177600 | 177600 | 0 |
| 247 | 20231123 | 152300 | 20225447500 | 177600 | 177600 | 177600 | 177600 | 0 |
| 248 | 20231123 | 152200 | 20225447500 | 177600 | 177600 | 177600 | 177600 | 0 |
| 249 | 20231123 | 152100 | 20225447500 | 177600 | 177600 | 177600 | 177600 | 0 |
| 250 | 20231123 | 152000 | 20225447500 | 177600 | 177600 | 177600 | 177600 | 0 |
| 251 | 20231123 | 151900 | 20225447500 | 177600 | 177500 | 177700 | 177500 | 382 |
| 252 | 20231123 | 151800 | 20157603100 | 177500 | 177500 | 177600 | 177300 | 355 |
| 253 | 20231123 | 151700 | 20094611200 | 177500 | 177600 | 177600 | 177300 | 582 |
| 254 | 20231123 | 151600 | 19991342100 | 177600 | 177300 | 177600 | 177300 | 354 |
| 255 | 20231123 | 151500 | 19928500400 | 177300 | 177300 | 177500 | 177300 | 616 |
| 256 | 20231123 | 151400 | 19819267600 | 177300 | 177500 | 177600 | 177300 | 353 |
| 257 | 20231123 | 151300 | 19756624500 | 177600 | 177500 | 177700 | 177300 | 398 |
| 258 | 20231123 | 151200 | 19685957600 | 177500 | 177600 | 177700 | 177400 | 252 |
| 259 | 20231123 | 151100 | 19641212400 | 177600 | 177300 | 177700 | 177200 | 795 |
| 260 | 20231123 | 151000 | 19500137400 | 177300 | 177400 | 177500 | 177300 | 313 |
| 261 | 20231123 | 150900 | 19444617300 | 177400 | 177400 | 177500 | 177300 | 179 |
| 262 | 20231123 | 150800 | 19412854000 | 177400 | 177500 | 177600 | 177300 | 512 |
| 263 | 20231123 | 150700 | 19321970000 | 177400 | 177500 | 177600 | 177200 | 290 |
| 264 | 20231123 | 150600 | 19270535200 | 177400 | 177400 | 177600 | 177300 | 364 |
| 265 | 20231123 | 150500 | 19205939900 | 177500 | 177300 | 177500 | 177100 | 244 |
| 266 | 20231123 | 150400 | 19162667600 | 177400 | 177500 | 177600 | 177100 | 598 |
| 267 | 20231123 | 150300 | 19056573800 | 177500 | 177400 | 177600 | 177300 | 403 |
| 268 | 20231123 | 150200 | 18985052200 | 177400 | 177300 | 177500 | 177300 | 351 |
| 269 | 20231123 | 150100 | 18922797100 | 177200 | 177400 | 177500 | 177100 | 388 |
| 270 | 20231123 | 150000 | 18854026600 | 177500 | 177400 | 177500 | 177200 | 243 |
| 271 | 20231123 | 145900 | 18810926200 | 177400 | 177300 | 177500 | 177200 | 317 |
| 272 | 20231123 | 145800 | 18754711400 | 177500 | 177400 | 177500 | 177100 | 303 |
| 273 | 20231123 | 145700 | 18700986900 | 177400 | 177200 | 177500 | 177100 | 272 |
| 274 | 20231123 | 145600 | 18652752400 | 177200 | 177400 | 177600 | 177200 | 430 |
| 275 | 20231123 | 145500 | 18576473100 | 177400 | 177400 | 177600 | 177300 | 325 |
| 276 | 20231123 | 145400 | 18518820000 | 177400 | 177400 | 177600 | 177400 | 365 |
| 277 | 20231123 | 145300 | 18454029700 | 177400 | 177400 | 177600 | 177300 | 442 |
| 278 | 20231123 | 145200 | 18375600700 | 177400 | 177500 | 177700 | 177300 | 431 |
| 279 | 20231123 | 145100 | 18299113200 | 177400 | 177500 | 177700 | 177300 | 250 |
| 280 | 20231123 | 145000 | 18254751400 | 177500 | 177400 | 177700 | 177400 | 287 |
| 281 | 20231123 | 144900 | 18203786600 | 177600 | 177600 | 177700 | 177400 | 298 |
| 282 | 20231123 | 144800 | 18150890600 | 177600 | 177700 | 177800 | 177500 | 409 |
| 283 | 20231123 | 144700 | 18078229400 | 177700 | 177700 | 177800 | 177400 | 283 |
| 284 | 20231123 | 144600 | 18027959800 | 177700 | 177500 | 177800 | 177500 | 551 |
| 285 | 20231123 | 144500 | 17930043700 | 177500 | 177500 | 177600 | 177400 | 478 |
| 286 | 20231123 | 144400 | 17845220700 | 177300 | 177100 | 177500 | 177000 | 661 |
| 287 | 20231123 | 144300 | 17728101900 | 177100 | 177000 | 177300 | 176900 | 627 |
| 288 | 20231123 | 144200 | 17617111100 | 177000 | 177100 | 177300 | 177000 | 394 |
| 289 | 20231123 | 144100 | 17547318300 | 177000 | 177200 | 177300 | 177000 | 338 |
| 290 | 20231123 | 144000 | 17487454300 | 177200 | 177200 | 177300 | 177000 | 303 |
| 291 | 20231123 | 143900 | 17433790000 | 177200 | 177300 | 177500 | 177100 | 265 |
| 292 | 20231123 | 143800 | 17386818000 | 177400 | 177100 | 177500 | 177000 | 341 |
| 293 | 20231123 | 143700 | 17326345900 | 177000 | 177200 | 177500 | 177000 | 535 |
| 294 | 20231123 | 143600 | 17231524100 | 177100 | 177400 | 177400 | 177100 | 299 |
| 295 | 20231123 | 143500 | 17178542100 | 177400 | 177400 | 177600 | 177400 | 224 |
| 296 | 20231123 | 143400 | 17138782300 | 177500 | 177400 | 177500 | 177300 | 423 |
| 297 | 20231123 | 143300 | 17063756100 | 177400 | 177400 | 177600 | 177300 | 261 |
| 298 | 20231123 | 143200 | 17017456900 | 177500 | 177300 | 177800 | 177200 | 395 |
| 299 | 20231123 | 143100 | 16947360600 | 177300 | 177300 | 177500 | 177200 | 387 |
| 300 | 20231123 | 143000 | 16878749400 | 177300 | 177800 | 177800 | 177200 | 275 |
| 301 | 20231123 | 142900 | 16829979300 | 177700 | 177200 | 177700 | 177100 | 429 |
| 302 | 20231123 | 142800 | 16753925000 | 177400 | 177500 | 177600 | 177200 | 327 |
| 303 | 20231123 | 142700 | 16695933600 | 177500 | 177300 | 177500 | 177200 | 440 |
| 304 | 20231123 | 142600 | 16617886400 | 177300 | 177200 | 177400 | 177000 | 536 |
| 305 | 20231123 | 142500 | 16522891300 | 177200 | 177200 | 177300 | 177000 | 562 |
| 306 | 20231123 | 142400 | 16423350900 | 177300 | 177100 | 177300 | 177000 | 427 |
| 307 | 20231123 | 142300 | 16347731600 | 177000 | 177100 | 177300 | 176900 | 811 |
| 308 | 20231123 | 142200 | 16204178700 | 177200 | 177300 | 177400 | 177100 | 340 |
| 309 | 20231123 | 142100 | 16143922900 | 177300 | 177600 | 177700 | 177300 | 416 |
| 310 | 20231123 | 142000 | 16070073000 | 177700 | 177600 | 177800 | 177400 | 268 |
| 311 | 20231123 | 141900 | 16022483300 | 177600 | 177500 | 177800 | 177500 | 268 |
| 312 | 20231123 | 141800 | 15974883400 | 177500 | 177400 | 177700 | 177400 | 241 |
| 313 | 20231123 | 141700 | 15932093800 | 177400 | 177400 | 177500 | 177300 | 161 |
| 314 | 20231123 | 141600 | 15903537500 | 177300 | 177700 | 177800 | 177200 | 402 |
| 315 | 20231123 | 141500 | 15832163700 | 177700 | 177400 | 177800 | 176900 | 1969 |
| 316 | 20231123 | 141400 | 15483203400 | 177400 | 177800 | 177900 | 177300 | 670 |
| 317 | 20231123 | 141300 | 15364264700 | 177800 | 177800 | 178100 | 177800 | 260 |
| 318 | 20231123 | 141200 | 15317997300 | 177800 | 177900 | 178000 | 177800 | 159 |
| 319 | 20231123 | 141100 | 15289709100 | 177900 | 178200 | 178200 | 177900 | 183 |
| 320 | 20231123 | 141000 | 15257130200 | 178100 | 178000 | 178200 | 177900 | 140 |
| 321 | 20231123 | 140900 | 15232206000 | 177900 | 177700 | 177900 | 177500 | 641 |
| 322 | 20231123 | 140800 | 15118343600 | 177900 | 177700 | 178200 | 177500 | 1024 |
| 323 | 20231123 | 140700 | 14936414700 | 177600 | 178000 | 178100 | 177600 | 452 |
| 324 | 20231123 | 140600 | 14856019100 | 178100 | 178000 | 178200 | 178000 | 129 |
| 325 | 20231123 | 140500 | 14833044300 | 178000 | 178200 | 178300 | 178000 | 252 |
| 326 | 20231123 | 140400 | 14788179300 | 178100 | 178500 | 178600 | 178100 | 328 |
| 327 | 20231123 | 140300 | 14729658000 | 178500 | 178200 | 178600 | 178100 | 251 |
| 328 | 20231123 | 140200 | 14684872800 | 178200 | 178300 | 178400 | 177700 | 1315 |
| 329 | 20231123 | 140100 | 14451064600 | 178300 | 178300 | 178500 | 177700 | 2390 |
| 330 | 20231123 | 140000 | 14025454500 | 178300 | 178300 | 178700 | 178300 | 161 |
| 331 | 20231123 | 135900 | 13996740000 | 178300 | 178500 | 178600 | 178300 | 474 |
| 332 | 20231123 | 135800 | 13912167100 | 178500 | 178600 | 178700 | 178400 | 153 |
| 333 | 20231123 | 135700 | 13884851300 | 178400 | 178800 | 178900 | 178400 | 678 |
| 334 | 20231123 | 135600 | 13763799100 | 178700 | 179000 | 179000 | 178700 | 380 |
| 335 | 20231123 | 135500 | 13695841900 | 179000 | 178900 | 179000 | 178800 | 167 |
| 336 | 20231123 | 135400 | 13665966000 | 179000 | 178900 | 179000 | 178800 | 179 |
| 337 | 20231123 | 135300 | 13633942200 | 178900 | 178900 | 179000 | 178800 | 138 |
| 338 | 20231123 | 135200 | 13609255400 | 178900 | 178700 | 179000 | 178700 | 215 |
| 339 | 20231123 | 135100 | 13570792000 | 178700 | 178800 | 179000 | 178700 | 180 |
| 340 | 20231123 | 135000 | 13538598200 | 178900 | 178700 | 179000 | 178600 | 291 |
| 341 | 20231123 | 134900 | 13486587500 | 178600 | 178600 | 178700 | 178600 | 213 |
| 342 | 20231123 | 134800 | 13448544000 | 178700 | 178900 | 179000 | 178600 | 689 |
| 343 | 20231123 | 134700 | 13325362400 | 179000 | 178900 | 179000 | 178900 | 160 |
| 344 | 20231123 | 134600 | 13296727000 | 178900 | 178700 | 179000 | 178700 | 249 |
| 345 | 20231123 | 134500 | 13252194200 | 178700 | 178800 | 178900 | 178700 | 196 |
| 346 | 20231123 | 134400 | 13217156000 | 178800 | 178800 | 178900 | 178700 | 153 |
| 347 | 20231123 | 134300 | 13189799400 | 178700 | 179000 | 179000 | 178700 | 523 |
| 348 | 20231123 | 134200 | 13096241300 | 178800 | 178800 | 179000 | 178700 | 327 |
| 349 | 20231123 | 134100 | 13037752300 | 178800 | 178900 | 178900 | 178700 | 212 |
| 350 | 20231123 | 134000 | 12999844200 | 178800 | 178800 | 178900 | 178800 | 111 |
| 351 | 20231123 | 133900 | 12979993300 | 178800 | 178900 | 178900 | 178700 | 141 |
| 352 | 20231123 | 133800 | 12954782300 | 178800 | 178600 | 178800 | 178600 | 198 |
| 353 | 20231123 | 133700 | 12919386000 | 178700 | 178600 | 178800 | 178600 | 201 |
| 354 | 20231123 | 133600 | 12883473100 | 178500 | 178700 | 178800 | 178500 | 357 |
| 355 | 20231123 | 133500 | 12819701100 | 178800 | 178900 | 178900 | 178700 | 156 |
| 356 | 20231123 | 133400 | 12791813700 | 178900 | 178600 | 178900 | 178500 | 201 |
| 357 | 20231123 | 133300 | 12755899500 | 178600 | 178900 | 178900 | 178500 | 215 |
| 358 | 20231123 | 133200 | 12717500200 | 178900 | 178900 | 178900 | 178600 | 139 |
| 359 | 20231123 | 133100 | 12692640200 | 178900 | 178300 | 179000 | 178300 | 494 |
| 360 | 20231123 | 133000 | 12604270600 | 178300 | 178700 | 178800 | 178300 | 1028 |
| 361 | 20231123 | 132900 | 12420819900 | 178900 | 178900 | 179000 | 178800 | 233 |
| 362 | 20231123 | 132800 | 12379143300 | 178900 | 179100 | 179100 | 178700 | 413 |
| 363 | 20231123 | 132700 | 12305262700 | 179100 | 179100 | 179200 | 178900 | 442 |
| 364 | 20231123 | 132600 | 12226138200 | 179200 | 179100 | 179400 | 179000 | 226 |
| 365 | 20231123 | 132500 | 12185654900 | 179100 | 179500 | 179500 | 179000 | 1699 |
| 366 | 20231123 | 132400 | 11881330100 | 179500 | 179600 | 179700 | 179400 | 160 |
| 367 | 20231123 | 132300 | 11852600600 | 179600 | 179500 | 179700 | 179400 | 116 |
| 368 | 20231123 | 132200 | 11831771100 | 179500 | 179600 | 179600 | 179500 | 429 |
| 369 | 20231123 | 132100 | 11754759400 | 179700 | 179800 | 179800 | 179500 | 123 |
| 370 | 20231123 | 132000 | 11732655500 | 179500 | 179400 | 179900 | 179400 | 477 |
| 371 | 20231123 | 131900 | 11646991400 | 179400 | 179300 | 179400 | 179300 | 163 |
| 372 | 20231123 | 131800 | 11617762500 | 179400 | 179300 | 179400 | 179300 | 174 |
| 373 | 20231123 | 131700 | 11586563100 | 179300 | 179500 | 179500 | 179300 | 305 |
| 374 | 20231123 | 131600 | 11531853000 | 179500 | 179600 | 179600 | 179500 | 497 |
| 375 | 20231123 | 131500 | 11442639700 | 179600 | 179700 | 179700 | 179500 | 346 |
| 376 | 20231123 | 131400 | 11380499400 | 179700 | 179900 | 179900 | 179600 | 156 |
| 377 | 20231123 | 131300 | 11352458600 | 179800 | 179800 | 179900 | 179700 | 70 |
| 378 | 20231123 | 131200 | 11339871600 | 179600 | 179600 | 180000 | 179600 | 350 |
| 379 | 20231123 | 131100 | 11276992000 | 179600 | 180000 | 180000 | 179600 | 320 |
| 380 | 20231123 | 131000 | 11219472200 | 180000 | 179900 | 180100 | 179700 | 229 |
| 381 | 20231123 | 130900 | 11178286200 | 179800 | 180100 | 180100 | 179800 | 415 |
| 382 | 20231123 | 130800 | 11103607100 | 180200 | 180200 | 180300 | 180100 | 263 |
| 383 | 20231123 | 130700 | 11056219800 | 180200 | 180300 | 180300 | 180200 | 160 |
| 384 | 20231123 | 130600 | 11027381800 | 180200 | 180300 | 180300 | 180200 | 95 |
| 385 | 20231123 | 130500 | 11010260900 | 180300 | 180200 | 180400 | 180100 | 80 |
| 386 | 20231123 | 130400 | 10995845300 | 180200 | 180300 | 180400 | 180100 | 91 |
| 387 | 20231123 | 130300 | 10979441700 | 180200 | 179900 | 180400 | 179900 | 1089 |
| 388 | 20231123 | 130200 | 10783376700 | 180000 | 180100 | 180200 | 179900 | 1373 |
| 389 | 20231123 | 130100 | 10536241100 | 180200 | 180300 | 180300 | 180100 | 90 |
| 390 | 20231123 | 130000 | 10520028400 | 180300 | 180200 | 180300 | 180100 | 119 |
| 391 | 20231123 | 125900 | 10498582100 | 180300 | 180400 | 180500 | 180100 | 280 |
| 392 | 20231123 | 125800 | 10448115100 | 180400 | 180500 | 180500 | 180300 | 142 |
| 393 | 20231123 | 125700 | 10422505200 | 180500 | 180300 | 180700 | 180200 | 108 |
| 394 | 20231123 | 125600 | 10403008300 | 180200 | 180300 | 180500 | 180200 | 128 |
| 395 | 20231123 | 125500 | 10379930800 | 180300 | 180400 | 180600 | 180200 | 93 |
| 396 | 20231123 | 125400 | 10363158400 | 180400 | 180400 | 180500 | 180400 | 98 |
| 397 | 20231123 | 125300 | 10345476000 | 180400 | 180400 | 180600 | 180100 | 157 |
| 398 | 20231123 | 125200 | 10317177100 | 180300 | 180400 | 180500 | 180200 | 83 |
| 399 | 20231123 | 125100 | 10302212600 | 180400 | 180100 | 180500 | 180100 | 102 |
| 400 | 20231123 | 125000 | 10283818900 | 180200 | 180400 | 180400 | 180100 | 191 |
| 401 | 20231123 | 124900 | 10249399800 | 180400 | 180600 | 180600 | 180200 | 85 |
| 402 | 20231123 | 124800 | 10234071100 | 180200 | 180400 | 180600 | 180200 | 183 |
| 403 | 20231123 | 124700 | 10201062400 | 180400 | 180300 | 180500 | 180200 | 48 |
| 404 | 20231123 | 124600 | 10192404000 | 180400 | 180400 | 180500 | 180300 | 114 |
| 405 | 20231123 | 124500 | 10171835200 | 180400 | 180400 | 180700 | 180200 | 162 |
| 406 | 20231123 | 124400 | 10142611800 | 180500 | 180300 | 180800 | 180000 | 1826 |
| 407 | 20231123 | 124300 | 9813777800 | 180800 | 180800 | 180900 | 180300 | 1068 |
| 408 | 20231123 | 124200 | 9621052700 | 180700 | 180500 | 180900 | 180500 | 184 |
| 409 | 20231123 | 124100 | 9587826900 | 180900 | 180900 | 181100 | 180400 | 175 |
| 410 | 20231123 | 124000 | 9556223800 | 180900 | 180700 | 180900 | 180700 | 92 |
| 411 | 20231123 | 123900 | 9539589100 | 181000 | 180700 | 181000 | 180600 | 101 |
| 412 | 20231123 | 123800 | 9521335000 | 180600 | 181000 | 181000 | 180600 | 47 |
| 413 | 20231123 | 123700 | 9512837100 | 181000 | 180800 | 181100 | 180800 | 171 |
| 414 | 20231123 | 123600 | 9481911500 | 180800 | 181000 | 181000 | 180600 | 158 |
| 415 | 20231123 | 123500 | 9453340700 | 181000 | 181100 | 181100 | 181000 | 37 |
| 416 | 20231123 | 123400 | 9446642500 | 181100 | 181000 | 181200 | 181000 | 184 |
| 417 | 20231123 | 123300 | 9413308200 | 181000 | 180900 | 181000 | 180800 | 153 |
| 418 | 20231123 | 123200 | 9385634200 | 180900 | 181000 | 181000 | 180800 | 136 |
| 419 | 20231123 | 123100 | 9361032900 | 181200 | 181000 | 181400 | 181000 | 76 |
| 420 | 20231123 | 123000 | 9347260700 | 181100 | 181200 | 181300 | 181100 | 89 |
| 421 | 20231123 | 122900 | 9331137100 | 181200 | 181000 | 181200 | 180500 | 120 |
| 422 | 20231123 | 122800 | 9309433200 | 181000 | 180700 | 181100 | 180700 | 168 |
| 423 | 20231123 | 122700 | 9279015400 | 180900 | 181000 | 181000 | 180500 | 174 |
| 424 | 20231123 | 122600 | 9247563300 | 181000 | 181000 | 181100 | 181000 | 105 |
| 425 | 20231123 | 122500 | 9228557200 | 181000 | 181100 | 181100 | 181000 | 105 |
| 426 | 20231123 | 122400 | 9209549500 | 181000 | 181100 | 181300 | 181000 | 62 |
| 427 | 20231123 | 122300 | 9198321600 | 181100 | 181400 | 181500 | 181100 | 236 |
| 428 | 20231123 | 122200 | 9155521400 | 181400 | 181000 | 181400 | 181000 | 282 |
| 429 | 20231123 | 122100 | 9104378700 | 181000 | 181100 | 181200 | 181000 | 270 |
| 430 | 20231123 | 122000 | 9055472100 | 181100 | 181100 | 181200 | 181100 | 46 |
| 431 | 20231123 | 121900 | 9047141400 | 181100 | 181000 | 181200 | 180900 | 98 |
| 432 | 20231123 | 121800 | 9029400300 | 181100 | 181000 | 181100 | 180800 | 76 |
| 433 | 20231123 | 121700 | 9015646800 | 180900 | 181100 | 181300 | 180900 | 70 |
| 434 | 20231123 | 121600 | 9002968000 | 181200 | 180700 | 181300 | 180700 | 90 |
| 435 | 20231123 | 121500 | 8986669900 | 181100 | 181100 | 181100 | 180700 | 97 |
| 436 | 20231123 | 121400 | 8969121000 | 181100 | 181100 | 181200 | 180600 | 200 |
| 437 | 20231123 | 121300 | 8932957300 | 181100 | 180900 | 181200 | 180800 | 46 |
| 438 | 20231123 | 121200 | 8924629500 | 180800 | 181200 | 181300 | 180800 | 56 |
| 439 | 20231123 | 121100 | 8914489400 | 181000 | 180900 | 181100 | 180900 | 75 |
| 440 | 20231123 | 121000 | 8900912700 | 180800 | 181000 | 181200 | 180700 | 175 |
| 441 | 20231123 | 120900 | 8869255800 | 181100 | 180800 | 181300 | 180800 | 102 |
| 442 | 20231123 | 120800 | 8850789400 | 181200 | 181200 | 181200 | 180800 | 58 |
| 443 | 20231123 | 120700 | 8840280200 | 181300 | 180700 | 181300 | 180700 | 109 |
| 444 | 20231123 | 120600 | 8820542800 | 180800 | 181000 | 181000 | 180800 | 73 |
| 445 | 20231123 | 120500 | 8807335100 | 181200 | 181300 | 181400 | 180700 | 191 |
| 446 | 20231123 | 120400 | 8772762900 | 181300 | 181300 | 181300 | 181200 | 74 |
| 447 | 20231123 | 120300 | 8759350500 | 181200 | 181200 | 181300 | 181200 | 54 |
| 448 | 20231123 | 120200 | 8749564400 | 181200 | 181100 | 181400 | 181000 | 80 |
| 449 | 20231123 | 120100 | 8735064800 | 181100 | 181200 | 181300 | 181100 | 83 |
| 450 | 20231123 | 120000 | 8720026300 | 181200 | 181000 | 181200 | 181000 | 52 |
| 451 | 20231123 | 115900 | 8710608000 | 181200 | 181000 | 181200 | 180900 | 80 |
| 452 | 20231123 | 115800 | 8696117600 | 180900 | 180900 | 181100 | 180700 | 76 |
| 453 | 20231123 | 115700 | 8682369500 | 181000 | 180800 | 181000 | 180600 | 106 |
| 454 | 20231123 | 115600 | 8663197800 | 181000 | 181300 | 181400 | 180600 | 907 |
| 455 | 20231123 | 115500 | 8499300800 | 181300 | 180800 | 181300 | 180800 | 121 |
| 456 | 20231123 | 115400 | 8477391400 | 181000 | 181100 | 181100 | 181000 | 67 |
| 457 | 20231123 | 115300 | 8465264000 | 181000 | 181200 | 181400 | 180900 | 102 |
| 458 | 20231123 | 115200 | 8446782500 | 181200 | 180800 | 181300 | 180800 | 65 |
| 459 | 20231123 | 115100 | 8435013800 | 180900 | 181100 | 181200 | 180700 | 78 |
| 460 | 20231123 | 115000 | 8420897700 | 181200 | 180700 | 181300 | 180600 | 137 |
| 461 | 20231123 | 114900 | 8396087000 | 180800 | 180900 | 181000 | 180800 | 66 |
| 462 | 20231123 | 114800 | 8384148200 | 180900 | 181000 | 181000 | 180900 | 46 |
| 463 | 20231123 | 114700 | 8375826500 | 180900 | 180900 | 181000 | 180400 | 236 |
| 464 | 20231123 | 114600 | 8333196800 | 180900 | 181000 | 181100 | 180900 | 79 |
| 465 | 20231123 | 114500 | 8318899200 | 181000 | 181100 | 181200 | 180900 | 56 |
| 466 | 20231123 | 114400 | 8308759700 | 181100 | 181000 | 181200 | 180900 | 80 |
| 467 | 20231123 | 114300 | 8294276100 | 180900 | 181200 | 181200 | 180900 | 46 |
| 468 | 20231123 | 114200 | 8285943400 | 181100 | 181200 | 181200 | 180900 | 56 |
| 469 | 20231123 | 114100 | 8275809400 | 181100 | 181000 | 181300 | 180800 | 89 |
| 470 | 20231123 | 114000 | 8259689400 | 181000 | 180800 | 181200 | 180800 | 275 |
| 471 | 20231123 | 113900 | 8209934100 | 180900 | 180900 | 180900 | 180800 | 196 |
| 472 | 20231123 | 113800 | 8174488500 | 180800 | 180800 | 180900 | 180300 | 252 |
| 473 | 20231123 | 113700 | 8128990400 | 180800 | 180900 | 180900 | 180700 | 61 |
| 474 | 20231123 | 113600 | 8117964800 | 180700 | 180800 | 180900 | 180400 | 195 |
| 475 | 20231123 | 113500 | 8082734800 | 180800 | 180900 | 181100 | 180700 | 109 |
| 476 | 20231123 | 113400 | 8063016300 | 181000 | 181000 | 181100 | 180900 | 79 |
| 477 | 20231123 | 113300 | 8048717300 | 181000 | 180700 | 181100 | 180500 | 128 |
| 478 | 20231123 | 113200 | 8025549200 | 180700 | 180500 | 180700 | 180500 | 81 |
| 479 | 20231123 | 113100 | 8010921300 | 180600 | 180600 | 180700 | 180500 | 58 |
| 480 | 20231123 | 113000 | 8000447600 | 180700 | 180400 | 180800 | 180300 | 246 |
| 481 | 20231123 | 112900 | 7956031900 | 180500 | 180800 | 180800 | 180300 | 1488 |
| 482 | 20231123 | 112800 | 7687431500 | 180700 | 180700 | 181200 | 180700 | 134 |
| 483 | 20231123 | 112700 | 7663208000 | 180700 | 180800 | 180900 | 180700 | 648 |
| 484 | 20231123 | 112600 | 7546089700 | 180800 | 181300 | 181300 | 180800 | 359 |
| 485 | 20231123 | 112500 | 7481174400 | 181300 | 180900 | 181300 | 180800 | 167 |
| 486 | 20231123 | 112400 | 7450971900 | 180900 | 180900 | 181200 | 180800 | 168 |
| 487 | 20231123 | 112300 | 7420576100 | 180900 | 180900 | 181000 | 180800 | 257 |
| 488 | 20231123 | 112200 | 7374086000 | 180800 | 180900 | 181000 | 180800 | 311 |
| 489 | 20231123 | 112100 | 7317827000 | 180900 | 180900 | 181400 | 180800 | 477 |
| 490 | 20231123 | 112000 | 7231482800 | 181000 | 181000 | 181300 | 180800 | 458 |
| 491 | 20231123 | 111900 | 7148586600 | 180900 | 181100 | 181100 | 180900 | 189 |
| 492 | 20231123 | 111800 | 7114380700 | 181200 | 181000 | 181200 | 180900 | 678 |
| 493 | 20231123 | 111700 | 6991656300 | 181000 | 181000 | 181100 | 180900 | 173 |
| 494 | 20231123 | 111600 | 6960345300 | 180900 | 181100 | 181300 | 180900 | 568 |
| 495 | 20231123 | 111500 | 6857529300 | 181100 | 181100 | 181200 | 181100 | 143 |
| 496 | 20231123 | 111400 | 6831628800 | 181200 | 181200 | 181300 | 181100 | 34 |
| 497 | 20231123 | 111300 | 6825468200 | 181200 | 181400 | 181400 | 181200 | 43 |
| 498 | 20231123 | 111200 | 6817675000 | 181200 | 181400 | 181500 | 181200 | 133 |
| 499 | 20231123 | 111100 | 6793557900 | 181400 | 181600 | 181600 | 181200 | 231 |
| 500 | 20231123 | 111000 | 6751669300 | 181500 | 181400 | 181600 | 181400 | 80 |
| 501 | 20231123 | 110900 | 6737150000 | 181600 | 181400 | 181600 | 181300 | 85 |
| 502 | 20231123 | 110800 | 6721735000 | 181600 | 181300 | 181600 | 181300 | 150 |
| 503 | 20231123 | 110700 | 6694507600 | 181200 | 181100 | 181600 | 181100 | 69 |
| 504 | 20231123 | 110600 | 6682006700 | 181600 | 181400 | 181600 | 181100 | 170 |
| 505 | 20231123 | 110500 | 6651160200 | 181400 | 181400 | 181600 | 181400 | 57 |
| 506 | 20231123 | 110400 | 6640818900 | 181500 | 181500 | 181700 | 181400 | 83 |
| 507 | 20231123 | 110300 | 6625752900 | 181400 | 181400 | 181500 | 181400 | 78 |
| 508 | 20231123 | 110200 | 6611602500 | 181400 | 181500 | 181600 | 181400 | 355 |
| 509 | 20231123 | 110100 | 6547172600 | 181400 | 181200 | 181600 | 181200 | 142 |
| 510 | 20231123 | 110000 | 6521419900 | 181200 | 181500 | 181500 | 181100 | 130 |
| 511 | 20231123 | 105900 | 6497874200 | 181500 | 181300 | 181500 | 181100 | 119 |
| 512 | 20231123 | 105800 | 6476299700 | 181400 | 181000 | 181400 | 180900 | 158 |
| 513 | 20231123 | 105700 | 6447694700 | 181000 | 181100 | 181300 | 181000 | 171 |
| 514 | 20231123 | 105600 | 6416725100 | 181100 | 181000 | 181100 | 181000 | 70 |
| 515 | 20231123 | 105500 | 6404054400 | 180900 | 180900 | 180900 | 180800 | 141 |
| 516 | 20231123 | 105400 | 6378551800 | 180800 | 180900 | 181000 | 180800 | 346 |
| 517 | 20231123 | 105300 | 6315963300 | 180800 | 180800 | 180900 | 180700 | 474 |
| 518 | 20231123 | 105200 | 6230248000 | 180800 | 180900 | 180900 | 180700 | 70 |
| 519 | 20231123 | 105100 | 6217592100 | 180900 | 180900 | 180900 | 180700 | 91 |
| 520 | 20231123 | 105000 | 6201141400 | 180800 | 180800 | 181100 | 180700 | 207 |
| 521 | 20231123 | 104900 | 6163689900 | 180900 | 180800 | 181100 | 180600 | 486 |
| 522 | 20231123 | 104800 | 6075861900 | 180800 | 181000 | 181000 | 180800 | 70 |
| 523 | 20231123 | 104700 | 6063198700 | 181100 | 181000 | 181100 | 180800 | 63 |
| 524 | 20231123 | 104600 | 6051802400 | 180900 | 180900 | 181000 | 180800 | 283 |
| 525 | 20231123 | 104500 | 6000612500 | 181000 | 181200 | 181300 | 180900 | 43 |
| 526 | 20231123 | 104400 | 5992826500 | 181200 | 181100 | 181200 | 180700 | 341 |
| 527 | 20231123 | 104300 | 5931152000 | 181300 | 181100 | 181500 | 181100 | 106 |
| 528 | 20231123 | 104200 | 5911933100 | 181000 | 181200 | 181500 | 181000 | 126 |
| 529 | 20231123 | 104100 | 5889093500 | 181200 | 181300 | 181300 | 181100 | 36 |
| 530 | 20231123 | 104000 | 5882568900 | 181400 | 180800 | 181400 | 180700 | 376 |
| 531 | 20231123 | 103900 | 5814508200 | 180900 | 180900 | 180900 | 180600 | 433 |
| 532 | 20231123 | 103800 | 5736267700 | 180900 | 180900 | 181000 | 180900 | 76 |
| 533 | 20231123 | 103700 | 5722518600 | 180900 | 180900 | 181000 | 180800 | 96 |
| 534 | 20231123 | 103600 | 5705154700 | 180900 | 180900 | 181000 | 180800 | 99 |
| 535 | 20231123 | 103500 | 5687249900 | 181000 | 180600 | 181000 | 180500 | 282 |
| 536 | 20231123 | 103400 | 5636316400 | 181000 | 180900 | 181000 | 180600 | 260 |
| 537 | 20231123 | 103300 | 5589315300 | 180800 | 180800 | 181000 | 180700 | 96 |
| 538 | 20231123 | 103200 | 5571950900 | 180800 | 180900 | 181000 | 180800 | 92 |
| 539 | 20231123 | 103100 | 5555308500 | 180900 | 180800 | 180900 | 180700 | 68 |
| 540 | 20231123 | 103000 | 5543014900 | 180800 | 180900 | 181000 | 180800 | 117 |
| 541 | 20231123 | 102900 | 5521851000 | 181000 | 181200 | 181200 | 180900 | 178 |
| 542 | 20231123 | 102800 | 5489625500 | 181300 | 181500 | 181700 | 181300 | 330 |
| 543 | 20231123 | 102700 | 5429735300 | 181500 | 181200 | 181500 | 181200 | 265 |
| 544 | 20231123 | 102600 | 5381679400 | 181200 | 181100 | 181300 | 180600 | 341 |
| 545 | 20231123 | 102500 | 5319962900 | 181000 | 181000 | 181100 | 180900 | 125 |
| 546 | 20231123 | 102400 | 5297340700 | 180900 | 180900 | 181100 | 180900 | 128 |
| 547 | 20231123 | 102300 | 5274182700 | 181000 | 181000 | 181100 | 180700 | 309 |
| 548 | 20231123 | 102200 | 5218295400 | 180900 | 180600 | 180900 | 180600 | 722 |
| 549 | 20231123 | 102100 | 5087763400 | 180700 | 180600 | 180900 | 180500 | 250 |
| 550 | 20231123 | 102000 | 5042601700 | 180500 | 180800 | 180800 | 180500 | 606 |
| 551 | 20231123 | 101900 | 4933130700 | 180800 | 181000 | 181000 | 180700 | 257 |
| 552 | 20231123 | 101800 | 4886663100 | 181000 | 181100 | 181100 | 180800 | 179 |
| 553 | 20231123 | 101700 | 4854280100 | 181100 | 180900 | 181200 | 180900 | 143 |
| 554 | 20231123 | 101600 | 4828404500 | 180900 | 180900 | 181000 | 180900 | 109 |
| 555 | 20231123 | 101500 | 4808686100 | 181000 | 181200 | 181200 | 180900 | 67 |
| 556 | 20231123 | 101400 | 4796557100 | 181300 | 181000 | 181400 | 180900 | 600 |
| 557 | 20231123 | 101300 | 4687939500 | 180900 | 181300 | 181400 | 180900 | 1090 |
| 558 | 20231123 | 101200 | 4490617400 | 181200 | 181400 | 181400 | 181200 | 92 |
| 559 | 20231123 | 101100 | 4473940200 | 181400 | 181300 | 181400 | 181200 | 114 |
| 560 | 20231123 | 101000 | 4453277000 | 181300 | 181500 | 181500 | 181200 | 121 |
| 561 | 20231123 | 100900 | 4431344600 | 181200 | 181500 | 181700 | 181200 | 303 |
| 562 | 20231123 | 100800 | 4376368000 | 181300 | 181300 | 181700 | 181300 | 130 |
| 563 | 20231123 | 100700 | 4352786900 | 181300 | 181400 | 181700 | 181200 | 339 |
| 564 | 20231123 | 100600 | 4291295600 | 181500 | 181700 | 181800 | 181500 | 251 |
| 565 | 20231123 | 100500 | 4245706000 | 181700 | 181700 | 181800 | 181600 | 89 |
| 566 | 20231123 | 100400 | 4229533600 | 181700 | 181900 | 181900 | 181500 | 43 |
| 567 | 20231123 | 100300 | 4221721800 | 181900 | 181500 | 182000 | 181400 | 140 |
| 568 | 20231123 | 100200 | 4196298000 | 181500 | 181300 | 181500 | 181000 | 1446 |
| 569 | 20231123 | 100100 | 3933992600 | 181300 | 181400 | 181500 | 181300 | 69 |
| 570 | 20231123 | 100000 | 3921475900 | 181400 | 181400 | 181500 | 181200 | 231 |
| 571 | 20231123 | 095900 | 3879586100 | 181400 | 181300 | 181400 | 181200 | 130 |
| 572 | 20231123 | 095800 | 3856017200 | 181300 | 181300 | 181400 | 181100 | 223 |
| 573 | 20231123 | 095700 | 3815600400 | 181200 | 181400 | 181400 | 181200 | 121 |
| 574 | 20231123 | 095600 | 3793661600 | 181500 | 181500 | 181500 | 181300 | 107 |
| 575 | 20231123 | 095500 | 3774249100 | 181500 | 181500 | 181500 | 181200 | 113 |
| 576 | 20231123 | 095400 | 3753752600 | 181500 | 181900 | 181900 | 181300 | 109 |
| 577 | 20231123 | 095300 | 3733946200 | 181900 | 181200 | 182000 | 181100 | 448 |
| 578 | 20231123 | 095200 | 3652731000 | 181200 | 181800 | 182000 | 181000 | 521 |
| 579 | 20231123 | 095100 | 3558323400 | 181900 | 181800 | 182000 | 181100 | 205 |
| 580 | 20231123 | 095000 | 3521140000 | 181900 | 181500 | 182000 | 181200 | 153 |
| 581 | 20231123 | 094900 | 3493336200 | 181300 | 182000 | 182000 | 181300 | 161 |
| 582 | 20231123 | 094800 | 3464080000 | 182000 | 182000 | 182200 | 181800 | 156 |
| 583 | 20231123 | 094700 | 3435687400 | 182000 | 181800 | 182000 | 181400 | 152 |
| 584 | 20231123 | 094600 | 3408041200 | 181200 | 181900 | 182000 | 181100 | 235 |
| 585 | 20231123 | 094500 | 3365356500 | 181900 | 181000 | 181900 | 181000 | 228 |
| 586 | 20231123 | 094400 | 3324036200 | 181900 | 181700 | 181900 | 181000 | 319 |
| 587 | 20231123 | 094300 | 3266125700 | 181800 | 181100 | 181800 | 181100 | 235 |
| 588 | 20231123 | 094200 | 3223495400 | 181000 | 181500 | 181500 | 181000 | 866 |
| 589 | 20231123 | 094100 | 3066652700 | 181500 | 182200 | 182200 | 181400 | 871 |
| 590 | 20231123 | 094000 | 2908213700 | 182200 | 182000 | 182300 | 182000 | 188 |
| 591 | 20231123 | 093900 | 2873976600 | 182000 | 181900 | 182000 | 181900 | 40 |
| 592 | 20231123 | 093800 | 2866699300 | 181800 | 181400 | 182000 | 181400 | 365 |
| 593 | 20231123 | 093700 | 2800363100 | 181200 | 181700 | 181800 | 181200 | 220 |
| 594 | 20231123 | 093600 | 2760435600 | 181800 | 181800 | 181800 | 181200 | 203 |
| 595 | 20231123 | 093500 | 2723582900 | 182000 | 182000 | 182300 | 181400 | 101 |
| 596 | 20231123 | 093400 | 2705227000 | 182000 | 181600 | 182000 | 181300 | 194 |
| 597 | 20231123 | 093300 | 2669996000 | 181600 | 181700 | 181700 | 181500 | 212 |
| 598 | 20231123 | 093200 | 2631487100 | 181700 | 181700 | 182700 | 181000 | 506 |
| 599 | 20231123 | 093100 | 2539674500 | 182700 | 182800 | 182800 | 181600 | 588 |
| 600 | 20231123 | 093000 | 2432709100 | 181900 | 182200 | 182800 | 181600 | 1046 |
| 601 | 20231123 | 092900 | 2242407400 | 182100 | 182400 | 182900 | 182100 | 1280 |
| 602 | 20231123 | 092800 | 2009107100 | 182400 | 182500 | 182900 | 182100 | 260 |
| 603 | 20231123 | 092700 | 1961699200 | 182900 | 182400 | 182900 | 182400 | 87 |
| 604 | 20231123 | 092600 | 1945816900 | 182400 | 182300 | 182900 | 182100 | 374 |
| 605 | 20231123 | 092500 | 1877670600 | 182300 | 183000 | 183100 | 182300 | 557 |
| 606 | 20231123 | 092400 | 1775920800 | 183100 | 183300 | 183600 | 183100 | 143 |
| 607 | 20231123 | 092300 | 1749718600 | 183300 | 183100 | 183700 | 183100 | 20 |
| 608 | 20231123 | 092200 | 1746054200 | 183100 | 183900 | 183900 | 183000 | 128 |
| 609 | 20231123 | 092100 | 1722599500 | 184000 | 184000 | 184300 | 183900 | 98 |
| 610 | 20231123 | 092000 | 1704571100 | 183900 | 184700 | 185400 | 183900 | 857 |
| 611 | 20231123 | 091900 | 1546310300 | 184400 | 183400 | 184500 | 183400 | 276 |
| 612 | 20231123 | 091800 | 1495477700 | 183400 | 183600 | 184000 | 183400 | 291 |
| 613 | 20231123 | 091700 | 1442075200 | 184000 | 183600 | 184100 | 183200 | 464 |
| 614 | 20231123 | 091600 | 1356908800 | 183300 | 183300 | 183600 | 182700 | 153 |
| 615 | 20231123 | 091500 | 1328869700 | 183300 | 182600 | 183300 | 182400 | 467 |
| 616 | 20231123 | 091400 | 1243585900 | 182600 | 183000 | 183000 | 182600 | 409 |
| 617 | 20231123 | 091300 | 1168778300 | 183000 | 183200 | 183600 | 183000 | 681 |
| 618 | 20231123 | 091200 | 1044096600 | 183200 | 183000 | 183700 | 183000 | 96 |
| 619 | 20231123 | 091100 | 1026510500 | 183000 | 183000 | 183700 | 183000 | 445 |
| 620 | 20231123 | 091000 | 944987200 | 183100 | 184100 | 184100 | 183000 | 557 |
| 621 | 20231123 | 090900 | 842758900 | 184000 | 184700 | 184700 | 184000 | 632 |
| 622 | 20231123 | 090800 | 726296200 | 184700 | 185500 | 185700 | 184700 | 412 |
| 623 | 20231123 | 090700 | 649944400 | 185500 | 185300 | 186200 | 185300 | 376 |
| 624 | 20231123 | 090600 | 580114100 | 185200 | 185000 | 187100 | 185000 | 812 |
| 625 | 20231123 | 090500 | 429016800 | 185000 | 185100 | 185200 | 184700 | 248 |
| 626 | 20231123 | 090400 | 383133700 | 185000 | 185000 | 185200 | 185000 | 412 |
| 627 | 20231123 | 090300 | 306897800 | 185000 | 184800 | 185200 | 184800 | 487 |
| 628 | 20231123 | 090200 | 216786200 | 184700 | 183900 | 184700 | 183800 | 257 |
| 629 | 20231123 | 090100 | 169398100 | 183800 | 183800 | 184100 | 183800 | 270 |
| 630 | 20231123 | 090000 | 119743200 | 183700 | 184000 | 184000 | 183400 | 631 |