34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 184200 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 27754 |
| 3 | 20231120 | 184100 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 4 | 20231120 | 184000 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 5 | 20231120 | 183900 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 6 | 20231120 | 183800 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 7 | 20231120 | 183700 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 8 | 20231120 | 183600 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 9 | 20231120 | 183500 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 10 | 20231120 | 183400 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 11 | 20231120 | 183300 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 12 | 20231120 | 183200 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 13 | 20231120 | 183100 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 14 | 20231120 | 183000 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 15 | 20231120 | 182900 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 16 | 20231120 | 182800 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 17 | 20231120 | 182700 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 18 | 20231120 | 182600 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 19 | 20231120 | 182500 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 20 | 20231120 | 182400 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 21 | 20231120 | 182300 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 22 | 20231120 | 182200 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 23 | 20231120 | 182100 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 24 | 20231120 | 182000 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 25 | 20231120 | 181900 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 26 | 20231120 | 181800 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 27 | 20231120 | 181700 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 28 | 20231120 | 181600 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 29 | 20231120 | 181500 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 30 | 20231120 | 181400 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 31 | 20231120 | 181300 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 32 | 20231120 | 181200 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 27754 |
| 33 | 20231120 | 181100 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 34 | 20231120 | 181000 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 35 | 20231120 | 180900 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 36 | 20231120 | 180800 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 37 | 20231120 | 180700 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 38 | 20231120 | 180600 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 39 | 20231120 | 180500 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 40 | 20231120 | 180400 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 41 | 20231120 | 180300 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 42 | 20231120 | 180200 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 43 | 20231120 | 180100 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 44 | 20231120 | 180000 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 45 | 20231120 | 175900 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 46 | 20231120 | 175800 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 47 | 20231120 | 175700 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 48 | 20231120 | 175600 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 49 | 20231120 | 175500 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 50 | 20231120 | 175400 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 51 | 20231120 | 175300 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 52 | 20231120 | 175200 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 53 | 20231120 | 175100 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 54 | 20231120 | 175000 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 55 | 20231120 | 174900 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 56 | 20231120 | 174800 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 57 | 20231120 | 174700 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 58 | 20231120 | 174600 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 59 | 20231120 | 174500 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 60 | 20231120 | 174400 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 61 | 20231120 | 174300 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 62 | 20231120 | 174200 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 27754 |
| 63 | 20231120 | 174100 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 64 | 20231120 | 174000 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 65 | 20231120 | 173900 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 66 | 20231120 | 173800 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 67 | 20231120 | 173700 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 68 | 20231120 | 173600 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 69 | 20231120 | 173500 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 70 | 20231120 | 173400 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 71 | 20231120 | 173300 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 72 | 20231120 | 173200 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 73 | 20231120 | 173100 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 74 | 20231120 | 173000 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 75 | 20231120 | 172900 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 76 | 20231120 | 172800 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 77 | 20231120 | 172700 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 78 | 20231120 | 172600 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 79 | 20231120 | 172500 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 80 | 20231120 | 172400 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 81 | 20231120 | 172300 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 82 | 20231120 | 172200 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 83 | 20231120 | 172100 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 84 | 20231120 | 172000 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 85 | 20231120 | 171900 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 86 | 20231120 | 171800 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 87 | 20231120 | 171700 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 88 | 20231120 | 171600 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 89 | 20231120 | 171500 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 90 | 20231120 | 171400 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 91 | 20231120 | 171300 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 92 | 20231120 | 171200 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 27754 |
| 93 | 20231120 | 171100 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 94 | 20231120 | 171000 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 95 | 20231120 | 170900 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 96 | 20231120 | 170800 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 97 | 20231120 | 170700 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 98 | 20231120 | 170600 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 99 | 20231120 | 170500 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 100 | 20231120 | 170400 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 101 | 20231120 | 170300 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 102 | 20231120 | 170200 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 103 | 20231120 | 170100 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 104 | 20231120 | 170000 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 105 | 20231120 | 165900 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 106 | 20231120 | 165800 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 107 | 20231120 | 165700 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 108 | 20231120 | 165600 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 109 | 20231120 | 165500 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 110 | 20231120 | 165400 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 111 | 20231120 | 165300 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 112 | 20231120 | 165200 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 113 | 20231120 | 165100 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 114 | 20231120 | 165000 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 115 | 20231120 | 164900 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 116 | 20231120 | 164800 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 117 | 20231120 | 164700 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 118 | 20231120 | 164600 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 119 | 20231120 | 164500 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 120 | 20231120 | 164400 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 121 | 20231120 | 164300 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 122 | 20231120 | 164200 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 27754 |
| 123 | 20231120 | 164100 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 124 | 20231120 | 164000 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 125 | 20231120 | 163900 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 126 | 20231120 | 163800 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 127 | 20231120 | 163700 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 128 | 20231120 | 163600 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 129 | 20231120 | 163500 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 130 | 20231120 | 163400 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 131 | 20231120 | 163300 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 132 | 20231120 | 163200 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 133 | 20231120 | 163100 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 134 | 20231120 | 163000 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 135 | 20231120 | 162900 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 136 | 20231120 | 162800 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 137 | 20231120 | 162700 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 138 | 20231120 | 162600 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 139 | 20231120 | 162500 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 140 | 20231120 | 162400 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 141 | 20231120 | 162300 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 142 | 20231120 | 162200 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 143 | 20231120 | 162100 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 144 | 20231120 | 162000 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 145 | 20231120 | 161900 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 146 | 20231120 | 161800 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 147 | 20231120 | 161700 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 148 | 20231120 | 161600 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 149 | 20231120 | 161500 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 150 | 20231120 | 161400 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 151 | 20231120 | 161300 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 152 | 20231120 | 161200 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 27754 |
| 153 | 20231120 | 161100 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 154 | 20231120 | 161000 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 155 | 20231120 | 160900 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 156 | 20231120 | 160800 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 157 | 20231120 | 160700 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 158 | 20231120 | 160600 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 159 | 20231120 | 160500 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 160 | 20231120 | 160400 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 161 | 20231120 | 160300 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 162 | 20231120 | 160200 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 163 | 20231120 | 160100 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 164 | 20231120 | 160000 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 165 | 20231120 | 155900 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 166 | 20231120 | 155800 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 167 | 20231120 | 155700 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 168 | 20231120 | 155600 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 169 | 20231120 | 155500 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 170 | 20231120 | 155400 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 171 | 20231120 | 155300 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 172 | 20231120 | 155200 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 173 | 20231120 | 155100 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 174 | 20231120 | 155000 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 175 | 20231120 | 154900 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 176 | 20231120 | 154800 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 177 | 20231120 | 154700 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 178 | 20231120 | 154600 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 179 | 20231120 | 154500 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 180 | 20231120 | 154400 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 181 | 20231120 | 154300 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 182 | 20231120 | 154200 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 27754 |
| 183 | 20231120 | 154100 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 184 | 20231120 | 154000 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 185 | 20231120 | 153900 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 186 | 20231120 | 153800 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 187 | 20231120 | 153700 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 188 | 20231120 | 153600 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 189 | 20231120 | 153500 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 190 | 20231120 | 153400 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 191 | 20231120 | 153300 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 192 | 20231120 | 153200 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 193 | 20231120 | 153100 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 0 |
| 194 | 20231120 | 153000 | 50581029400 | 183600 | 183600 | 183600 | 183600 | 27754 |
| 195 | 20231120 | 152900 | 45485395000 | 184300 | 184300 | 184300 | 184300 | 0 |
| 196 | 20231120 | 152800 | 45485395000 | 184300 | 184300 | 184300 | 184300 | 0 |
| 197 | 20231120 | 152700 | 45485395000 | 184300 | 184300 | 184300 | 184300 | 0 |
| 198 | 20231120 | 152600 | 45485395000 | 184300 | 184300 | 184300 | 184300 | 0 |
| 199 | 20231120 | 152500 | 45485395000 | 184300 | 184300 | 184300 | 184300 | 0 |
| 200 | 20231120 | 152400 | 45485395000 | 184300 | 184300 | 184300 | 184300 | 0 |
| 201 | 20231120 | 152300 | 45485395000 | 184300 | 184300 | 184300 | 184300 | 0 |
| 202 | 20231120 | 152200 | 45485395000 | 184300 | 184300 | 184300 | 184300 | 0 |
| 203 | 20231120 | 152100 | 45485395000 | 184300 | 184300 | 184300 | 184300 | 0 |
| 204 | 20231120 | 152000 | 45485395000 | 184300 | 184300 | 184300 | 184300 | 0 |
| 205 | 20231120 | 151900 | 45485395000 | 184300 | 184200 | 184400 | 184200 | 504 |
| 206 | 20231120 | 151800 | 45392536600 | 184200 | 184400 | 184400 | 184200 | 1020 |
| 207 | 20231120 | 151700 | 45204489300 | 184300 | 184400 | 184400 | 184300 | 144 |
| 208 | 20231120 | 151600 | 45177939600 | 184400 | 184300 | 184400 | 184300 | 709 |
| 209 | 20231120 | 151500 | 45047218500 | 184400 | 184300 | 184400 | 184300 | 265 |
| 210 | 20231120 | 151400 | 44998371900 | 184300 | 184400 | 184400 | 184300 | 825 |
| 211 | 20231120 | 151300 | 44846306700 | 184400 | 184500 | 184500 | 184400 | 1649 |
| 212 | 20231120 | 151200 | 44542212500 | 184500 | 184500 | 184500 | 184400 | 241 |
| 213 | 20231120 | 151100 | 44497758500 | 184500 | 184500 | 184500 | 184400 | 407 |
| 214 | 20231120 | 151000 | 44422670100 | 184500 | 184500 | 184500 | 184400 | 998 |
| 215 | 20231120 | 150900 | 44238545300 | 184500 | 184500 | 184600 | 184400 | 1026 |
| 216 | 20231120 | 150800 | 44049236800 | 184600 | 184600 | 184600 | 184400 | 610 |
| 217 | 20231120 | 150700 | 43936665800 | 184600 | 184400 | 184600 | 184400 | 983 |
| 218 | 20231120 | 150600 | 43755300500 | 184500 | 184500 | 184500 | 184400 | 326 |
| 219 | 20231120 | 150500 | 43695158700 | 184500 | 184400 | 184500 | 184400 | 616 |
| 220 | 20231120 | 150400 | 43581553500 | 184500 | 184300 | 184500 | 184300 | 2082 |
| 221 | 20231120 | 150300 | 43197609400 | 184400 | 184300 | 184400 | 184300 | 854 |
| 222 | 20231120 | 150200 | 43040175500 | 184300 | 184300 | 184400 | 184200 | 1192 |
| 223 | 20231120 | 150100 | 42820506400 | 184300 | 184300 | 184300 | 184200 | 480 |
| 224 | 20231120 | 150000 | 42732069900 | 184200 | 184300 | 184300 | 184200 | 263 |
| 225 | 20231120 | 145900 | 42683614700 | 184200 | 184300 | 184300 | 184200 | 731 |
| 226 | 20231120 | 145800 | 42548936700 | 184300 | 184000 | 184300 | 184000 | 929 |
| 227 | 20231120 | 145700 | 42377849700 | 184100 | 184000 | 184200 | 184000 | 466 |
| 228 | 20231120 | 145600 | 42292086300 | 184100 | 184000 | 184100 | 184000 | 650 |
| 229 | 20231120 | 145500 | 42172445700 | 184100 | 184100 | 184100 | 184000 | 391 |
| 230 | 20231120 | 145400 | 42100487500 | 184200 | 184000 | 184200 | 184000 | 372 |
| 231 | 20231120 | 145300 | 42032025600 | 184000 | 184000 | 184100 | 183900 | 506 |
| 232 | 20231120 | 145200 | 41938906100 | 184000 | 184000 | 184100 | 184000 | 462 |
| 233 | 20231120 | 145100 | 41853881800 | 184000 | 184100 | 184200 | 184000 | 531 |
| 234 | 20231120 | 145000 | 41756152000 | 184000 | 184100 | 184200 | 184000 | 589 |
| 235 | 20231120 | 144900 | 41647744800 | 184100 | 184100 | 184200 | 184000 | 473 |
| 236 | 20231120 | 144800 | 41560665400 | 184100 | 184000 | 184200 | 184000 | 454 |
| 237 | 20231120 | 144700 | 41477107100 | 184000 | 184100 | 184200 | 184000 | 464 |
| 238 | 20231120 | 144600 | 41391685200 | 184100 | 184300 | 184300 | 184000 | 490 |
| 239 | 20231120 | 144500 | 41301481500 | 184200 | 184300 | 184300 | 184000 | 383 |
| 240 | 20231120 | 144400 | 41230925300 | 184200 | 184000 | 184200 | 183900 | 1163 |
| 241 | 20231120 | 144300 | 41016837700 | 183900 | 184000 | 184200 | 183900 | 974 |
| 242 | 20231120 | 144200 | 40837600600 | 184000 | 184000 | 184100 | 183900 | 322 |
| 243 | 20231120 | 144100 | 40778369200 | 184000 | 184000 | 184200 | 183900 | 718 |
| 244 | 20231120 | 144000 | 40646250800 | 184000 | 184000 | 184100 | 183900 | 303 |
| 245 | 20231120 | 143900 | 40590495500 | 184000 | 184100 | 184200 | 184000 | 497 |
| 246 | 20231120 | 143800 | 40499031600 | 184100 | 184200 | 184200 | 184000 | 920 |
| 247 | 20231120 | 143700 | 40329623300 | 184100 | 184100 | 184200 | 184000 | 728 |
| 248 | 20231120 | 143600 | 40195601100 | 184200 | 184000 | 184200 | 183900 | 645 |
| 249 | 20231120 | 143500 | 40076897900 | 183900 | 183900 | 184000 | 183900 | 533 |
| 250 | 20231120 | 143400 | 39978868400 | 184000 | 184000 | 184100 | 183900 | 416 |
| 251 | 20231120 | 143300 | 39902337000 | 184100 | 184000 | 184200 | 183900 | 545 |
| 252 | 20231120 | 143200 | 39802034200 | 184000 | 184100 | 184200 | 184000 | 387 |
| 253 | 20231120 | 143100 | 39730814300 | 184200 | 184000 | 184200 | 184000 | 331 |
| 254 | 20231120 | 143000 | 39669886900 | 184100 | 184100 | 184200 | 184000 | 1029 |
| 255 | 20231120 | 142900 | 39480469900 | 184100 | 184100 | 184100 | 184000 | 383 |
| 256 | 20231120 | 142800 | 39409990100 | 184000 | 184000 | 184100 | 184000 | 732 |
| 257 | 20231120 | 142700 | 39275256800 | 184000 | 183900 | 184100 | 183900 | 407 |
| 258 | 20231120 | 142600 | 39200362100 | 184000 | 184100 | 184100 | 183900 | 2412 |
| 259 | 20231120 | 142500 | 38756552900 | 184000 | 184100 | 184100 | 184000 | 573 |
| 260 | 20231120 | 142400 | 38651096100 | 184000 | 184100 | 184300 | 184000 | 827 |
| 261 | 20231120 | 142300 | 38498850200 | 184200 | 184100 | 184200 | 184100 | 866 |
| 262 | 20231120 | 142200 | 38339389900 | 184200 | 184100 | 184200 | 184100 | 366 |
| 263 | 20231120 | 142100 | 38271997600 | 184200 | 184100 | 184200 | 184100 | 414 |
| 264 | 20231120 | 142000 | 38195764200 | 184200 | 184300 | 184400 | 184100 | 592 |
| 265 | 20231120 | 141900 | 38086686800 | 184200 | 184200 | 184300 | 184200 | 808 |
| 266 | 20231120 | 141800 | 37937801100 | 184200 | 184200 | 184400 | 184200 | 571 |
| 267 | 20231120 | 141700 | 37832584500 | 184300 | 184300 | 184300 | 184200 | 859 |
| 268 | 20231120 | 141600 | 37674294700 | 184300 | 184400 | 184400 | 184300 | 967 |
| 269 | 20231120 | 141500 | 37496058800 | 184400 | 184300 | 184400 | 184200 | 1469 |
| 270 | 20231120 | 141400 | 37225296200 | 184200 | 184200 | 184300 | 184200 | 405 |
| 271 | 20231120 | 141300 | 37150680600 | 184200 | 184200 | 184400 | 184200 | 1087 |
| 272 | 20231120 | 141200 | 36950420800 | 184300 | 184300 | 184300 | 184200 | 756 |
| 273 | 20231120 | 141100 | 36811114000 | 184400 | 184500 | 184500 | 184300 | 455 |
| 274 | 20231120 | 141000 | 36727215900 | 184500 | 184400 | 184500 | 184300 | 374 |
| 275 | 20231120 | 140900 | 36658243700 | 184400 | 184400 | 184400 | 184300 | 491 |
| 276 | 20231120 | 140800 | 36567711200 | 184400 | 184300 | 184400 | 184200 | 481 |
| 277 | 20231120 | 140700 | 36479047000 | 184200 | 184200 | 184300 | 184200 | 287 |
| 278 | 20231120 | 140600 | 36426155700 | 184200 | 184400 | 184400 | 184200 | 239 |
| 279 | 20231120 | 140500 | 36382097500 | 184400 | 184400 | 184400 | 184200 | 1005 |
| 280 | 20231120 | 140400 | 36196854600 | 184400 | 184300 | 184400 | 184300 | 556 |
| 281 | 20231120 | 140300 | 36094349000 | 184400 | 184400 | 184500 | 184300 | 401 |
| 282 | 20231120 | 140200 | 36020400600 | 184500 | 184500 | 184600 | 184400 | 2173 |
| 283 | 20231120 | 140100 | 35619471600 | 184500 | 184500 | 184500 | 184400 | 464 |
| 284 | 20231120 | 140000 | 35533865200 | 184500 | 184400 | 184500 | 184400 | 553 |
| 285 | 20231120 | 135900 | 35431847600 | 184400 | 184300 | 184400 | 184300 | 779 |
| 286 | 20231120 | 135800 | 35288203300 | 184400 | 184300 | 184400 | 184300 | 505 |
| 287 | 20231120 | 135700 | 35195104400 | 184400 | 184400 | 184400 | 184300 | 452 |
| 288 | 20231120 | 135600 | 35111760400 | 184400 | 184400 | 184400 | 184300 | 195 |
| 289 | 20231120 | 135500 | 35075810000 | 184300 | 184400 | 184400 | 184300 | 553 |
| 290 | 20231120 | 135400 | 34973861100 | 184400 | 184400 | 184400 | 184300 | 215 |
| 291 | 20231120 | 135300 | 34934222000 | 184400 | 184300 | 184400 | 184300 | 176 |
| 292 | 20231120 | 135200 | 34901774000 | 184300 | 184400 | 184400 | 184300 | 591 |
| 293 | 20231120 | 135100 | 34792813000 | 184400 | 184400 | 184400 | 184300 | 283 |
| 294 | 20231120 | 135000 | 34740635900 | 184400 | 184400 | 184400 | 184300 | 380 |
| 295 | 20231120 | 134900 | 34670570300 | 184400 | 184300 | 184400 | 184300 | 175 |
| 296 | 20231120 | 134800 | 34638309600 | 184300 | 184200 | 184400 | 184100 | 2123 |
| 297 | 20231120 | 134700 | 34247111300 | 184100 | 184200 | 184200 | 184100 | 386 |
| 298 | 20231120 | 134600 | 34176022000 | 184200 | 184200 | 184200 | 184100 | 180 |
| 299 | 20231120 | 134500 | 34142873000 | 184100 | 184200 | 184200 | 184100 | 283 |
| 300 | 20231120 | 134400 | 34090751700 | 184200 | 184200 | 184200 | 184100 | 318 |
| 301 | 20231120 | 134300 | 34032183500 | 184100 | 184200 | 184200 | 184100 | 165 |
| 302 | 20231120 | 134200 | 34001795300 | 184100 | 184200 | 184300 | 184100 | 268 |
| 303 | 20231120 | 134100 | 33952433800 | 184200 | 184200 | 184200 | 184100 | 256 |
| 304 | 20231120 | 134000 | 33905283200 | 184200 | 184100 | 184300 | 184100 | 673 |
| 305 | 20231120 | 133900 | 33781319700 | 184200 | 184200 | 184200 | 184100 | 137 |
| 306 | 20231120 | 133800 | 33756086600 | 184100 | 184200 | 184200 | 184100 | 135 |
| 307 | 20231120 | 133700 | 33731224500 | 184100 | 184100 | 184200 | 184100 | 706 |
| 308 | 20231120 | 133600 | 33601210400 | 184200 | 184200 | 184200 | 184100 | 429 |
| 309 | 20231120 | 133500 | 33522192600 | 184200 | 184200 | 184300 | 184100 | 1387 |
| 310 | 20231120 | 133400 | 33266694400 | 184300 | 184300 | 184300 | 184200 | 319 |
| 311 | 20231120 | 133300 | 33207906300 | 184200 | 184300 | 184300 | 184200 | 162 |
| 312 | 20231120 | 133200 | 33178053300 | 184300 | 184200 | 184300 | 184100 | 875 |
| 313 | 20231120 | 133100 | 33016887200 | 184200 | 184200 | 184200 | 184100 | 199 |
| 314 | 20231120 | 133000 | 32980237500 | 184200 | 184000 | 184200 | 184000 | 300 |
| 315 | 20231120 | 132900 | 32925001900 | 184100 | 184000 | 184100 | 184000 | 272 |
| 316 | 20231120 | 132800 | 32874930000 | 184100 | 184100 | 184100 | 184000 | 276 |
| 317 | 20231120 | 132700 | 32824124300 | 184000 | 184100 | 184200 | 184000 | 381 |
| 318 | 20231120 | 132600 | 32753959900 | 184100 | 184300 | 184300 | 184000 | 663 |
| 319 | 20231120 | 132500 | 32631853100 | 184200 | 184100 | 184300 | 184100 | 363 |
| 320 | 20231120 | 132400 | 32564983800 | 184200 | 184100 | 184200 | 184100 | 514 |
| 321 | 20231120 | 132300 | 32470329800 | 184200 | 184200 | 184300 | 184000 | 898 |
| 322 | 20231120 | 132200 | 32304954700 | 184300 | 184100 | 184300 | 184000 | 878 |
| 323 | 20231120 | 132100 | 32143244500 | 184000 | 184100 | 184100 | 184000 | 775 |
| 324 | 20231120 | 132000 | 32000592500 | 184000 | 184000 | 184100 | 184000 | 241 |
| 325 | 20231120 | 131900 | 31956230300 | 184100 | 184000 | 184100 | 184000 | 153 |
| 326 | 20231120 | 131800 | 31928064600 | 184000 | 184000 | 184100 | 184000 | 162 |
| 327 | 20231120 | 131700 | 31898248500 | 184100 | 184000 | 184100 | 183900 | 1418 |
| 328 | 20231120 | 131600 | 31637331300 | 183900 | 183900 | 184000 | 183900 | 91 |
| 329 | 20231120 | 131500 | 31620592200 | 184000 | 183900 | 184000 | 183900 | 281 |
| 330 | 20231120 | 131400 | 31568896900 | 184000 | 184000 | 184000 | 183900 | 322 |
| 331 | 20231120 | 131300 | 31509660700 | 184000 | 183900 | 184000 | 183900 | 120 |
| 332 | 20231120 | 131200 | 31487587300 | 183900 | 184000 | 184000 | 183900 | 244 |
| 333 | 20231120 | 131100 | 31442692200 | 184000 | 183900 | 184000 | 183900 | 207 |
| 334 | 20231120 | 131000 | 31404617200 | 184000 | 183900 | 184000 | 183900 | 142 |
| 335 | 20231120 | 130900 | 31378493500 | 184000 | 184000 | 184000 | 183900 | 227 |
| 336 | 20231120 | 130800 | 31336742900 | 184000 | 183900 | 184000 | 183900 | 467 |
| 337 | 20231120 | 130700 | 31250853300 | 184000 | 183900 | 184000 | 183900 | 131 |
| 338 | 20231120 | 130600 | 31226752300 | 184000 | 184000 | 184000 | 183900 | 86 |
| 339 | 20231120 | 130500 | 31210929800 | 183900 | 184000 | 184000 | 183900 | 86 |
| 340 | 20231120 | 130400 | 31195107800 | 184000 | 183900 | 184000 | 183900 | 84 |
| 341 | 20231120 | 130300 | 31179652700 | 184000 | 183900 | 184000 | 183800 | 159 |
| 342 | 20231120 | 130200 | 31150410800 | 183900 | 184000 | 184000 | 183800 | 312 |
| 343 | 20231120 | 130100 | 31093023000 | 184000 | 184100 | 184100 | 183900 | 159 |
| 344 | 20231120 | 130000 | 31063758900 | 184100 | 184100 | 184100 | 183900 | 246 |
| 345 | 20231120 | 125900 | 31018493200 | 184100 | 184000 | 184100 | 183900 | 342 |
| 346 | 20231120 | 125800 | 30955565800 | 184000 | 184000 | 184000 | 183900 | 109 |
| 347 | 20231120 | 125700 | 30935510400 | 184000 | 184000 | 184000 | 183900 | 87 |
| 348 | 20231120 | 125600 | 30919503300 | 183900 | 184100 | 184100 | 183900 | 461 |
| 349 | 20231120 | 125500 | 30834663900 | 184100 | 184000 | 184100 | 184000 | 73 |
| 350 | 20231120 | 125400 | 30821225500 | 184100 | 184200 | 184200 | 184000 | 1434 |
| 351 | 20231120 | 125300 | 30557229300 | 184200 | 184200 | 184200 | 184100 | 236 |
| 352 | 20231120 | 125200 | 30513762700 | 184200 | 184100 | 184200 | 184100 | 105 |
| 353 | 20231120 | 125100 | 30494422400 | 184200 | 184100 | 184200 | 184000 | 896 |
| 354 | 20231120 | 125000 | 30329468300 | 184000 | 184100 | 184100 | 184000 | 167 |
| 355 | 20231120 | 124900 | 30298737000 | 184100 | 184000 | 184100 | 184000 | 651 |
| 356 | 20231120 | 124800 | 30178947300 | 184100 | 184100 | 184100 | 184000 | 107 |
| 357 | 20231120 | 124700 | 30159251800 | 184100 | 184100 | 184100 | 184000 | 221 |
| 358 | 20231120 | 124600 | 30118574600 | 184100 | 184100 | 184100 | 184000 | 50 |
| 359 | 20231120 | 124500 | 30109372400 | 184100 | 184100 | 184100 | 184000 | 87 |
| 360 | 20231120 | 124400 | 30093356700 | 184100 | 184000 | 184100 | 183800 | 105 |
| 361 | 20231120 | 124300 | 30074035100 | 184000 | 184100 | 184100 | 183800 | 334 |
| 362 | 20231120 | 124200 | 30012591200 | 184000 | 184100 | 184200 | 184000 | 387 |
| 363 | 20231120 | 124100 | 29941340700 | 184100 | 184200 | 184200 | 184100 | 220 |
| 364 | 20231120 | 124000 | 29900828500 | 184200 | 184000 | 184200 | 183900 | 71 |
| 365 | 20231120 | 123900 | 29887754200 | 184000 | 183900 | 184100 | 183800 | 1348 |
| 366 | 20231120 | 123800 | 29639729500 | 183900 | 183700 | 183900 | 183700 | 568 |
| 367 | 20231120 | 123700 | 29535294600 | 183800 | 183700 | 183800 | 183700 | 207 |
| 368 | 20231120 | 123600 | 29497257800 | 183800 | 183800 | 183800 | 183700 | 119 |
| 369 | 20231120 | 123500 | 29475392000 | 183800 | 183900 | 183900 | 183700 | 217 |
| 370 | 20231120 | 123400 | 29435506900 | 183800 | 183800 | 183800 | 183700 | 395 |
| 371 | 20231120 | 123300 | 29362906200 | 183800 | 183900 | 183900 | 183800 | 466 |
| 372 | 20231120 | 123200 | 29277251500 | 183900 | 183800 | 183900 | 183800 | 161 |
| 373 | 20231120 | 123100 | 29247651600 | 183800 | 183800 | 183900 | 183800 | 610 |
| 374 | 20231120 | 123000 | 29135475000 | 183900 | 183800 | 183900 | 183800 | 603 |
| 375 | 20231120 | 122900 | 29024585100 | 183800 | 183900 | 183900 | 183800 | 152 |
| 376 | 20231120 | 122800 | 28996639800 | 183900 | 183900 | 183900 | 183800 | 226 |
| 377 | 20231120 | 122700 | 28955093900 | 183900 | 183800 | 183900 | 183700 | 313 |
| 378 | 20231120 | 122600 | 28897551600 | 183800 | 183800 | 183900 | 183700 | 335 |
| 379 | 20231120 | 122500 | 28835978200 | 183700 | 183800 | 183800 | 183700 | 324 |
| 380 | 20231120 | 122400 | 28776431300 | 183700 | 183800 | 183800 | 183700 | 290 |
| 381 | 20231120 | 122300 | 28723130400 | 183700 | 183800 | 183800 | 183700 | 55 |
| 382 | 20231120 | 122200 | 28713023000 | 183800 | 183700 | 183800 | 183600 | 664 |
| 383 | 20231120 | 122100 | 28591013700 | 183700 | 183800 | 183800 | 183700 | 144 |
| 384 | 20231120 | 122000 | 28564557000 | 183700 | 183700 | 183800 | 183600 | 260 |
| 385 | 20231120 | 121900 | 28516795200 | 183700 | 183700 | 183700 | 183600 | 78 |
| 386 | 20231120 | 121800 | 28502467200 | 183700 | 183600 | 183800 | 183600 | 1462 |
| 387 | 20231120 | 121700 | 28233876600 | 183700 | 183600 | 183700 | 183500 | 382 |
| 388 | 20231120 | 121600 | 28163738400 | 183600 | 183600 | 183600 | 183500 | 550 |
| 389 | 20231120 | 121500 | 28062764700 | 183600 | 183600 | 183600 | 183500 | 90 |
| 390 | 20231120 | 121400 | 28046244100 | 183600 | 183500 | 183600 | 183500 | 497 |
| 391 | 20231120 | 121300 | 27955036100 | 183500 | 183600 | 183600 | 183500 | 124 |
| 392 | 20231120 | 121200 | 27932271800 | 183600 | 183600 | 183600 | 183500 | 92 |
| 393 | 20231120 | 121100 | 27915381000 | 183500 | 183600 | 183600 | 183500 | 239 |
| 394 | 20231120 | 121000 | 27871518000 | 183500 | 183600 | 183600 | 183500 | 76 |
| 395 | 20231120 | 120900 | 27857565600 | 183500 | 183500 | 183600 | 183500 | 159 |
| 396 | 20231120 | 120800 | 27828381700 | 183600 | 183700 | 183700 | 183500 | 392 |
| 397 | 20231120 | 120700 | 27756398400 | 183700 | 183700 | 183700 | 183600 | 38 |
| 398 | 20231120 | 120600 | 27749418300 | 183700 | 183500 | 183700 | 183500 | 466 |
| 399 | 20231120 | 120500 | 27663869000 | 183500 | 183600 | 183600 | 183400 | 446 |
| 400 | 20231120 | 120400 | 27582021200 | 183500 | 183600 | 183600 | 183500 | 282 |
| 401 | 20231120 | 120300 | 27530247800 | 183600 | 183600 | 183700 | 183600 | 311 |
| 402 | 20231120 | 120200 | 27473141500 | 183700 | 183600 | 183700 | 183600 | 104 |
| 403 | 20231120 | 120100 | 27454040000 | 183700 | 183600 | 183700 | 183600 | 204 |
| 404 | 20231120 | 120000 | 27416574300 | 183700 | 183700 | 183700 | 183600 | 88 |
| 405 | 20231120 | 115900 | 27400410600 | 183700 | 183700 | 183800 | 183700 | 177 |
| 406 | 20231120 | 115800 | 27367891600 | 183700 | 183700 | 183800 | 183700 | 440 |
| 407 | 20231120 | 115700 | 27287044500 | 183800 | 183700 | 183800 | 183700 | 429 |
| 408 | 20231120 | 115600 | 27208236000 | 183800 | 183800 | 183800 | 183700 | 159 |
| 409 | 20231120 | 115500 | 27179014100 | 183800 | 183700 | 183800 | 183700 | 213 |
| 410 | 20231120 | 115400 | 27139875000 | 183700 | 183600 | 183800 | 183500 | 713 |
| 411 | 20231120 | 115300 | 27008884300 | 183600 | 183700 | 183700 | 183500 | 146 |
| 412 | 20231120 | 115200 | 26982073100 | 183600 | 183600 | 183700 | 183600 | 177 |
| 413 | 20231120 | 115100 | 26949570100 | 183600 | 183600 | 183700 | 183600 | 275 |
| 414 | 20231120 | 115000 | 26899075500 | 183600 | 183600 | 183700 | 183600 | 285 |
| 415 | 20231120 | 114900 | 26846725100 | 183700 | 183600 | 183700 | 183600 | 105 |
| 416 | 20231120 | 114800 | 26827439900 | 183600 | 183700 | 183700 | 183600 | 440 |
| 417 | 20231120 | 114700 | 26746648400 | 183700 | 183700 | 183700 | 183600 | 73 |
| 418 | 20231120 | 114600 | 26733240500 | 183600 | 183800 | 183800 | 183600 | 268 |
| 419 | 20231120 | 114500 | 26684016600 | 183800 | 183800 | 183900 | 183700 | 1717 |
| 420 | 20231120 | 114400 | 26368425400 | 183800 | 183900 | 183900 | 183800 | 375 |
| 421 | 20231120 | 114300 | 26299489400 | 183800 | 183800 | 183900 | 183800 | 272 |
| 422 | 20231120 | 114200 | 26249476800 | 183900 | 183900 | 183900 | 183800 | 498 |
| 423 | 20231120 | 114100 | 26157895000 | 183900 | 183700 | 183900 | 183600 | 963 |
| 424 | 20231120 | 114000 | 25980918800 | 183600 | 183700 | 183700 | 183600 | 72 |
| 425 | 20231120 | 113900 | 25967696500 | 183700 | 183700 | 183700 | 183600 | 188 |
| 426 | 20231120 | 113800 | 25933161900 | 183700 | 183500 | 183700 | 183500 | 156 |
| 427 | 20231120 | 113700 | 25904518600 | 183500 | 183400 | 183500 | 183400 | 205 |
| 428 | 20231120 | 113600 | 25866901300 | 183400 | 183400 | 183700 | 183300 | 2446 |
| 429 | 20231120 | 113500 | 25418015900 | 183300 | 183300 | 183400 | 183300 | 225 |
| 430 | 20231120 | 113400 | 25376767300 | 183300 | 183400 | 183400 | 183300 | 192 |
| 431 | 20231120 | 113300 | 25341566100 | 183300 | 183400 | 183400 | 183300 | 222 |
| 432 | 20231120 | 113200 | 25300863500 | 183300 | 183300 | 183400 | 183300 | 160 |
| 433 | 20231120 | 113100 | 25271531600 | 183300 | 183400 | 183400 | 183300 | 219 |
| 434 | 20231120 | 113000 | 25231381200 | 183400 | 183300 | 183400 | 183300 | 249 |
| 435 | 20231120 | 112900 | 25185727500 | 183400 | 183400 | 183500 | 183300 | 523 |
| 436 | 20231120 | 112800 | 25089810700 | 183400 | 183300 | 183400 | 183200 | 469 |
| 437 | 20231120 | 112700 | 25003848900 | 183200 | 183300 | 183300 | 183200 | 155 |
| 438 | 20231120 | 112600 | 24975445100 | 183300 | 183100 | 183300 | 183100 | 551 |
| 439 | 20231120 | 112500 | 24874495900 | 183100 | 183100 | 183200 | 183100 | 366 |
| 440 | 20231120 | 112400 | 24807456500 | 183100 | 183200 | 183200 | 183100 | 410 |
| 441 | 20231120 | 112300 | 24732375200 | 183100 | 183200 | 183300 | 183100 | 349 |
| 442 | 20231120 | 112200 | 24668445600 | 183100 | 183100 | 183200 | 183100 | 801 |
| 443 | 20231120 | 112100 | 24521730900 | 183200 | 183200 | 183200 | 183100 | 191 |
| 444 | 20231120 | 112000 | 24486751300 | 183200 | 183300 | 183400 | 183100 | 1252 |
| 445 | 20231120 | 111900 | 24257304600 | 183300 | 183300 | 183400 | 183300 | 404 |
| 446 | 20231120 | 111800 | 24183240500 | 183300 | 183500 | 183500 | 183300 | 856 |
| 447 | 20231120 | 111700 | 24026250600 | 183500 | 183400 | 183500 | 183400 | 287 |
| 448 | 20231120 | 111600 | 23973612400 | 183400 | 183500 | 183500 | 183400 | 515 |
| 449 | 20231120 | 111500 | 23879128700 | 183400 | 183400 | 183500 | 183400 | 357 |
| 450 | 20231120 | 111400 | 23813641000 | 183400 | 183400 | 183500 | 183400 | 1160 |
| 451 | 20231120 | 111300 | 23600808700 | 183400 | 183400 | 183500 | 183400 | 859 |
| 452 | 20231120 | 111200 | 23443263900 | 183400 | 183300 | 183500 | 183300 | 326 |
| 453 | 20231120 | 111100 | 23383470600 | 183400 | 183200 | 183400 | 183200 | 1722 |
| 454 | 20231120 | 111000 | 23067824900 | 183200 | 183300 | 183300 | 183100 | 850 |
| 455 | 20231120 | 110900 | 22912104800 | 183200 | 183200 | 183300 | 183200 | 400 |
| 456 | 20231120 | 110800 | 22838800200 | 183200 | 183200 | 183300 | 183200 | 372 |
| 457 | 20231120 | 110700 | 22770643300 | 183200 | 183300 | 183300 | 183200 | 229 |
| 458 | 20231120 | 110600 | 22728686400 | 183200 | 183200 | 183300 | 183200 | 264 |
| 459 | 20231120 | 110500 | 22680316000 | 183200 | 183300 | 183400 | 183100 | 1430 |
| 460 | 20231120 | 110400 | 22418135600 | 183300 | 183200 | 183300 | 183100 | 913 |
| 461 | 20231120 | 110300 | 22250820900 | 183200 | 183200 | 183300 | 183100 | 915 |
| 462 | 20231120 | 110200 | 22083181200 | 183200 | 183200 | 183200 | 183100 | 606 |
| 463 | 20231120 | 110100 | 21972193800 | 183200 | 183000 | 183200 | 183000 | 1140 |
| 464 | 20231120 | 110000 | 21763516100 | 183000 | 182900 | 183000 | 182900 | 435 |
| 465 | 20231120 | 105900 | 21683918400 | 183000 | 182900 | 183000 | 182800 | 643 |
| 466 | 20231120 | 105800 | 21566303100 | 182800 | 182800 | 182900 | 182800 | 68 |
| 467 | 20231120 | 105700 | 21553867300 | 182800 | 182800 | 182900 | 182800 | 376 |
| 468 | 20231120 | 105600 | 21485133500 | 182800 | 182800 | 182900 | 182800 | 243 |
| 469 | 20231120 | 105500 | 21440694600 | 182800 | 182600 | 182900 | 182600 | 1426 |
| 470 | 20231120 | 105400 | 21180108700 | 182600 | 182700 | 182700 | 182500 | 298 |
| 471 | 20231120 | 105300 | 21125682700 | 182600 | 182500 | 182700 | 182500 | 808 |
| 472 | 20231120 | 105200 | 20978137400 | 182500 | 182500 | 182600 | 182400 | 190 |
| 473 | 20231120 | 105100 | 20943459800 | 182400 | 182500 | 182600 | 182400 | 272 |
| 474 | 20231120 | 105000 | 20893831800 | 182400 | 182500 | 182600 | 182400 | 627 |
| 475 | 20231120 | 104900 | 20779419800 | 182500 | 182400 | 182500 | 182400 | 359 |
| 476 | 20231120 | 104800 | 20713927300 | 182400 | 182500 | 182500 | 182400 | 588 |
| 477 | 20231120 | 104700 | 20606623300 | 182400 | 182500 | 182600 | 182400 | 3903 |
| 478 | 20231120 | 104600 | 19894350400 | 182600 | 182500 | 182600 | 182500 | 92 |
| 479 | 20231120 | 104500 | 19877555100 | 182500 | 182600 | 182600 | 182500 | 403 |
| 480 | 20231120 | 104400 | 19804002700 | 182500 | 182500 | 182600 | 182500 | 107 |
| 481 | 20231120 | 104300 | 19784473300 | 182500 | 182500 | 182600 | 182500 | 304 |
| 482 | 20231120 | 104200 | 19728971000 | 182500 | 182600 | 182600 | 182500 | 375 |
| 483 | 20231120 | 104100 | 19660502900 | 182500 | 182500 | 182600 | 182500 | 121 |
| 484 | 20231120 | 104000 | 19638416200 | 182500 | 182600 | 182600 | 182500 | 292 |
| 485 | 20231120 | 103900 | 19585119700 | 182600 | 182600 | 182700 | 182500 | 3038 |
| 486 | 20231120 | 103800 | 19030392100 | 182600 | 182700 | 182700 | 182600 | 218 |
| 487 | 20231120 | 103700 | 18990579000 | 182700 | 182700 | 182800 | 182600 | 704 |
| 488 | 20231120 | 103600 | 18861948200 | 182800 | 182600 | 182900 | 182600 | 825 |
| 489 | 20231120 | 103500 | 18711145700 | 182700 | 182700 | 182700 | 182600 | 124 |
| 490 | 20231120 | 103400 | 18688491800 | 182700 | 182600 | 182700 | 182600 | 593 |
| 491 | 20231120 | 103300 | 18580152700 | 182600 | 182600 | 182700 | 182600 | 200 |
| 492 | 20231120 | 103200 | 18543624600 | 182600 | 182500 | 182600 | 182500 | 603 |
| 493 | 20231120 | 103100 | 18433519900 | 182500 | 182700 | 182700 | 182500 | 2253 |
| 494 | 20231120 | 103000 | 18022144800 | 182700 | 182700 | 182700 | 182600 | 439 |
| 495 | 20231120 | 102900 | 17941973300 | 182700 | 182600 | 182700 | 182600 | 267 |
| 496 | 20231120 | 102800 | 17893210200 | 182600 | 182700 | 182700 | 182600 | 181 |
| 497 | 20231120 | 102700 | 17860143500 | 182700 | 182700 | 182700 | 182600 | 344 |
| 498 | 20231120 | 102600 | 17797300300 | 182700 | 182500 | 182700 | 182500 | 1469 |
| 499 | 20231120 | 102500 | 17529069400 | 182600 | 182600 | 182600 | 182500 | 115 |
| 500 | 20231120 | 102400 | 17508071800 | 182600 | 182600 | 182700 | 182500 | 1494 |
| 501 | 20231120 | 102300 | 17235277600 | 182700 | 182700 | 182800 | 182600 | 1917 |
| 502 | 20231120 | 102200 | 16885108600 | 182700 | 182800 | 182900 | 182700 | 1481 |
| 503 | 20231120 | 102100 | 16614389700 | 182800 | 182800 | 182900 | 182800 | 187 |
| 504 | 20231120 | 102000 | 16580199300 | 182900 | 182900 | 182900 | 182800 | 1156 |
| 505 | 20231120 | 101900 | 16368871800 | 182900 | 182800 | 182900 | 182800 | 207 |
| 506 | 20231120 | 101800 | 16331012100 | 182800 | 182800 | 182900 | 182800 | 461 |
| 507 | 20231120 | 101700 | 16246715900 | 182800 | 182800 | 182900 | 182800 | 159 |
| 508 | 20231120 | 101600 | 16217642900 | 182800 | 182800 | 182900 | 182800 | 132 |
| 509 | 20231120 | 101500 | 16193508100 | 182900 | 182600 | 182900 | 182600 | 352 |
| 510 | 20231120 | 101400 | 16129177400 | 182600 | 182700 | 182800 | 182600 | 338 |
| 511 | 20231120 | 101300 | 16067421400 | 182600 | 182600 | 182900 | 182600 | 1111 |
| 512 | 20231120 | 101200 | 15864410100 | 182600 | 182600 | 182800 | 182500 | 960 |
| 513 | 20231120 | 101100 | 15689054800 | 182700 | 182800 | 182900 | 182600 | 1886 |
| 514 | 20231120 | 101000 | 15344345700 | 182800 | 182900 | 182900 | 182800 | 271 |
| 515 | 20231120 | 100900 | 15294799700 | 182900 | 183000 | 183000 | 182800 | 661 |
| 516 | 20231120 | 100800 | 15173879100 | 183000 | 183000 | 183100 | 182900 | 713 |
| 517 | 20231120 | 100700 | 15043404800 | 183000 | 183000 | 183100 | 183000 | 177 |
| 518 | 20231120 | 100600 | 15011011300 | 183100 | 183100 | 183100 | 183000 | 47 |
| 519 | 20231120 | 100500 | 15002408200 | 183100 | 183200 | 183200 | 183000 | 200 |
| 520 | 20231120 | 100400 | 14965794100 | 183200 | 183200 | 183200 | 183100 | 279 |
| 521 | 20231120 | 100300 | 14914705600 | 183100 | 183000 | 183100 | 183000 | 494 |
| 522 | 20231120 | 100200 | 14824282600 | 183000 | 183000 | 183200 | 182900 | 1809 |
| 523 | 20231120 | 100100 | 14493143500 | 183000 | 182500 | 183000 | 182500 | 1946 |
| 524 | 20231120 | 100000 | 14137578900 | 182600 | 182500 | 182600 | 182500 | 1141 |
| 525 | 20231120 | 095900 | 13929341700 | 182500 | 182500 | 182600 | 182500 | 184 |
| 526 | 20231120 | 095800 | 13895756700 | 182500 | 182500 | 182600 | 182500 | 404 |
| 527 | 20231120 | 095700 | 13822002500 | 182500 | 182700 | 182700 | 182500 | 1402 |
| 528 | 20231120 | 095600 | 13565952000 | 182700 | 182600 | 182800 | 182600 | 982 |
| 529 | 20231120 | 095500 | 13386544100 | 182600 | 182700 | 182700 | 182600 | 393 |
| 530 | 20231120 | 095400 | 13314764400 | 182600 | 182600 | 182700 | 182600 | 182 |
| 531 | 20231120 | 095300 | 13281529800 | 182600 | 182700 | 182800 | 182600 | 593 |
| 532 | 20231120 | 095200 | 13173198100 | 182800 | 182800 | 182800 | 182600 | 569 |
| 533 | 20231120 | 095100 | 13069207500 | 182800 | 182700 | 182800 | 182700 | 1638 |
| 534 | 20231120 | 095000 | 12769931000 | 182800 | 182900 | 182900 | 182700 | 1351 |
| 535 | 20231120 | 094900 | 12522964300 | 183000 | 183100 | 183100 | 182900 | 126 |
| 536 | 20231120 | 094800 | 12499914000 | 183000 | 183000 | 183100 | 182900 | 618 |
| 537 | 20231120 | 094700 | 12386804300 | 183100 | 182800 | 183100 | 182800 | 599 |
| 538 | 20231120 | 094600 | 12277201500 | 182900 | 183100 | 183200 | 182800 | 1006 |
| 539 | 20231120 | 094500 | 12093141700 | 183100 | 183100 | 183200 | 183100 | 316 |
| 540 | 20231120 | 094400 | 12035272100 | 183200 | 183000 | 183200 | 182900 | 1493 |
| 541 | 20231120 | 094300 | 11761943200 | 183000 | 182900 | 183000 | 182900 | 361 |
| 542 | 20231120 | 094200 | 11695915400 | 182900 | 182900 | 183000 | 182800 | 1256 |
| 543 | 20231120 | 094100 | 11466148500 | 182900 | 182800 | 182900 | 182700 | 556 |
| 544 | 20231120 | 094000 | 11364498300 | 182800 | 182600 | 182900 | 182600 | 1963 |
| 545 | 20231120 | 093900 | 11005732300 | 182600 | 182500 | 182700 | 182400 | 1038 |
| 546 | 20231120 | 093800 | 10816261700 | 182400 | 182400 | 182500 | 182300 | 1180 |
| 547 | 20231120 | 093700 | 10601053600 | 182400 | 182300 | 182400 | 182300 | 468 |
| 548 | 20231120 | 093600 | 10515733400 | 182400 | 182300 | 182400 | 182300 | 703 |
| 549 | 20231120 | 093500 | 10387551700 | 182400 | 182400 | 182500 | 182400 | 1017 |
| 550 | 20231120 | 093400 | 10202037000 | 182400 | 182400 | 182500 | 182400 | 258 |
| 551 | 20231120 | 093300 | 10154970900 | 182500 | 182200 | 182600 | 182200 | 1616 |
| 552 | 20231120 | 093200 | 9860244500 | 182200 | 182100 | 182200 | 182100 | 1276 |
| 553 | 20231120 | 093100 | 9627853400 | 182100 | 182500 | 182500 | 182100 | 3568 |
| 554 | 20231120 | 093000 | 8977702100 | 182500 | 182600 | 182700 | 182400 | 1436 |
| 555 | 20231120 | 092900 | 8715585400 | 182600 | 182600 | 182700 | 182600 | 475 |
| 556 | 20231120 | 092800 | 8628839100 | 182600 | 182700 | 182700 | 182400 | 4168 |
| 557 | 20231120 | 092700 | 7867878100 | 182700 | 182700 | 182800 | 182600 | 987 |
| 558 | 20231120 | 092600 | 7687599600 | 182700 | 183100 | 183100 | 182600 | 4393 |
| 559 | 20231120 | 092500 | 6884136000 | 183100 | 183100 | 183100 | 183000 | 1233 |
| 560 | 20231120 | 092400 | 6658392000 | 183100 | 183100 | 183200 | 183000 | 1447 |
| 561 | 20231120 | 092300 | 6393440700 | 183100 | 183300 | 183300 | 183100 | 639 |
| 562 | 20231120 | 092200 | 6276397200 | 183300 | 183300 | 183300 | 183100 | 1855 |
| 563 | 20231120 | 092100 | 5936490000 | 183300 | 183400 | 183400 | 183300 | 1781 |
| 564 | 20231120 | 092000 | 5610018000 | 183400 | 183700 | 183700 | 183300 | 4083 |
| 565 | 20231120 | 091900 | 4860833500 | 183700 | 183600 | 183700 | 183600 | 294 |
| 566 | 20231120 | 091800 | 4806846200 | 183600 | 183700 | 183700 | 183600 | 346 |
| 567 | 20231120 | 091700 | 4743297900 | 183600 | 183600 | 183700 | 183600 | 136 |
| 568 | 20231120 | 091600 | 4718317500 | 183700 | 183600 | 183700 | 183600 | 129 |
| 569 | 20231120 | 091500 | 4694632800 | 183600 | 183500 | 183900 | 183400 | 1881 |
| 570 | 20231120 | 091400 | 4349226200 | 183500 | 183400 | 183500 | 183400 | 774 |
| 571 | 20231120 | 091300 | 4207204800 | 183500 | 183500 | 183500 | 183400 | 230 |
| 572 | 20231120 | 091200 | 4165015300 | 183500 | 183800 | 183800 | 183400 | 1588 |
| 573 | 20231120 | 091100 | 3873455600 | 183800 | 184000 | 184000 | 183700 | 1037 |
| 574 | 20231120 | 091000 | 3682794400 | 184000 | 184200 | 184200 | 184000 | 722 |
| 575 | 20231120 | 090900 | 3549909700 | 184100 | 184000 | 184200 | 184000 | 619 |
| 576 | 20231120 | 090800 | 3435977500 | 184000 | 183700 | 184100 | 183700 | 1196 |
| 577 | 20231120 | 090700 | 3215991500 | 183700 | 183800 | 183900 | 183700 | 642 |
| 578 | 20231120 | 090600 | 3097964100 | 183700 | 183500 | 183800 | 183500 | 1140 |
| 579 | 20231120 | 090500 | 2888548100 | 183500 | 183400 | 183600 | 183300 | 1844 |
| 580 | 20231120 | 090400 | 2550297600 | 183300 | 183400 | 183700 | 183300 | 1924 |
| 581 | 20231120 | 090300 | 2197342600 | 183400 | 183400 | 183700 | 183400 | 1505 |
| 582 | 20231120 | 090200 | 1921195200 | 183400 | 183300 | 183600 | 183300 | 1148 |
| 583 | 20231120 | 090100 | 1710683700 | 183300 | 183600 | 183800 | 183300 | 2338 |
| 584 | 20231120 | 090000 | 1281517700 | 183500 | 184400 | 184900 | 183500 | 6942 |