34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 184300 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 34922 |
| 3 | 20231121 | 184200 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 4 | 20231121 | 184100 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 5 | 20231121 | 184000 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 6 | 20231121 | 183900 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 7 | 20231121 | 183800 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 8 | 20231121 | 183700 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 9 | 20231121 | 183600 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 10 | 20231121 | 183500 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 11 | 20231121 | 183400 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 12 | 20231121 | 183300 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 13 | 20231121 | 183200 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 14 | 20231121 | 183100 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 15 | 20231121 | 183000 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 16 | 20231121 | 182900 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 17 | 20231121 | 182800 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 18 | 20231121 | 182700 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 19 | 20231121 | 182600 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 20 | 20231121 | 182500 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 21 | 20231121 | 182400 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 22 | 20231121 | 182300 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 23 | 20231121 | 182200 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 24 | 20231121 | 182100 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 25 | 20231121 | 182000 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 26 | 20231121 | 181900 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 27 | 20231121 | 181800 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 28 | 20231121 | 181700 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 29 | 20231121 | 181600 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 30 | 20231121 | 181500 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 31 | 20231121 | 181400 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 32 | 20231121 | 181300 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 34922 |
| 33 | 20231121 | 181200 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 34 | 20231121 | 181100 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 35 | 20231121 | 181000 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 36 | 20231121 | 180900 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 37 | 20231121 | 180800 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 38 | 20231121 | 180700 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 39 | 20231121 | 180600 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 40 | 20231121 | 180500 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 41 | 20231121 | 180400 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 42 | 20231121 | 180300 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 43 | 20231121 | 180200 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 44 | 20231121 | 180100 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 45 | 20231121 | 180000 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 46 | 20231121 | 175900 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 47 | 20231121 | 175800 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 48 | 20231121 | 175700 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 49 | 20231121 | 175600 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 50 | 20231121 | 175500 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 51 | 20231121 | 175400 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 52 | 20231121 | 175300 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 53 | 20231121 | 175200 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 54 | 20231121 | 175100 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 55 | 20231121 | 175000 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 56 | 20231121 | 174900 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 57 | 20231121 | 174800 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 58 | 20231121 | 174700 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 59 | 20231121 | 174600 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 60 | 20231121 | 174500 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 61 | 20231121 | 174400 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 62 | 20231121 | 174300 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 34922 |
| 63 | 20231121 | 174200 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 64 | 20231121 | 174100 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 65 | 20231121 | 174000 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 66 | 20231121 | 173900 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 67 | 20231121 | 173800 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 68 | 20231121 | 173700 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 69 | 20231121 | 173600 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 70 | 20231121 | 173500 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 71 | 20231121 | 173400 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 72 | 20231121 | 173300 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 73 | 20231121 | 173200 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 74 | 20231121 | 173100 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 75 | 20231121 | 173000 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 76 | 20231121 | 172900 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 77 | 20231121 | 172800 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 78 | 20231121 | 172700 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 79 | 20231121 | 172600 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 80 | 20231121 | 172500 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 81 | 20231121 | 172400 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 82 | 20231121 | 172300 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 83 | 20231121 | 172200 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 84 | 20231121 | 172100 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 85 | 20231121 | 172000 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 86 | 20231121 | 171900 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 87 | 20231121 | 171800 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 88 | 20231121 | 171700 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 89 | 20231121 | 171600 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 90 | 20231121 | 171500 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 91 | 20231121 | 171400 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 92 | 20231121 | 171300 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 34922 |
| 93 | 20231121 | 171200 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 94 | 20231121 | 171100 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 95 | 20231121 | 171000 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 96 | 20231121 | 170900 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 97 | 20231121 | 170800 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 98 | 20231121 | 170700 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 99 | 20231121 | 170600 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 100 | 20231121 | 170500 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 101 | 20231121 | 170400 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 102 | 20231121 | 170300 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 103 | 20231121 | 170200 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 104 | 20231121 | 170100 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 105 | 20231121 | 170000 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 106 | 20231121 | 165900 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 107 | 20231121 | 165800 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 108 | 20231121 | 165700 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 109 | 20231121 | 165600 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 110 | 20231121 | 165500 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 111 | 20231121 | 165400 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 112 | 20231121 | 165300 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 113 | 20231121 | 165200 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 114 | 20231121 | 165100 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 115 | 20231121 | 165000 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 116 | 20231121 | 164900 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 117 | 20231121 | 164800 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 118 | 20231121 | 164700 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 119 | 20231121 | 164600 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 120 | 20231121 | 164500 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 121 | 20231121 | 164400 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 122 | 20231121 | 164300 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 34922 |
| 123 | 20231121 | 164200 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 124 | 20231121 | 164100 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 125 | 20231121 | 164000 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 126 | 20231121 | 163900 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 127 | 20231121 | 163800 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 128 | 20231121 | 163700 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 129 | 20231121 | 163600 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 130 | 20231121 | 163500 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 131 | 20231121 | 163400 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 132 | 20231121 | 163300 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 133 | 20231121 | 163200 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 134 | 20231121 | 163100 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 135 | 20231121 | 163000 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 136 | 20231121 | 162900 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 137 | 20231121 | 162800 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 138 | 20231121 | 162700 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 139 | 20231121 | 162600 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 140 | 20231121 | 162500 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 141 | 20231121 | 162400 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 142 | 20231121 | 162300 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 143 | 20231121 | 162200 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 144 | 20231121 | 162100 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 145 | 20231121 | 162000 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 146 | 20231121 | 161900 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 147 | 20231121 | 161800 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 148 | 20231121 | 161700 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 149 | 20231121 | 161600 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 150 | 20231121 | 161500 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 151 | 20231121 | 161400 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 152 | 20231121 | 161300 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 34922 |
| 153 | 20231121 | 161200 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 154 | 20231121 | 161100 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 155 | 20231121 | 161000 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 156 | 20231121 | 160900 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 157 | 20231121 | 160800 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 158 | 20231121 | 160700 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 159 | 20231121 | 160600 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 160 | 20231121 | 160500 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 161 | 20231121 | 160400 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 162 | 20231121 | 160300 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 163 | 20231121 | 160200 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 164 | 20231121 | 160100 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 165 | 20231121 | 160000 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 166 | 20231121 | 155900 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 167 | 20231121 | 155800 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 168 | 20231121 | 155700 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 169 | 20231121 | 155600 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 170 | 20231121 | 155500 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 171 | 20231121 | 155400 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 172 | 20231121 | 155300 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 173 | 20231121 | 155200 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 174 | 20231121 | 155100 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 175 | 20231121 | 155000 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 176 | 20231121 | 154900 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 177 | 20231121 | 154800 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 178 | 20231121 | 154700 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 179 | 20231121 | 154600 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 180 | 20231121 | 154500 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 181 | 20231121 | 154400 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 182 | 20231121 | 154300 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 34922 |
| 183 | 20231121 | 154200 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 184 | 20231121 | 154100 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 185 | 20231121 | 154000 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 186 | 20231121 | 153900 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 187 | 20231121 | 153800 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 188 | 20231121 | 153700 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 189 | 20231121 | 153600 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 190 | 20231121 | 153500 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 191 | 20231121 | 153400 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 192 | 20231121 | 153300 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 193 | 20231121 | 153200 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 194 | 20231121 | 153100 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 0 |
| 195 | 20231121 | 153000 | 46413374300 | 184200 | 184200 | 184200 | 184200 | 34922 |
| 196 | 20231121 | 152900 | 39980741900 | 184100 | 184100 | 184100 | 184100 | 0 |
| 197 | 20231121 | 152800 | 39980741900 | 184100 | 184100 | 184100 | 184100 | 0 |
| 198 | 20231121 | 152700 | 39980741900 | 184100 | 184100 | 184100 | 184100 | 0 |
| 199 | 20231121 | 152600 | 39980741900 | 184100 | 184100 | 184100 | 184100 | 0 |
| 200 | 20231121 | 152500 | 39980741900 | 184100 | 184100 | 184100 | 184100 | 0 |
| 201 | 20231121 | 152400 | 39980741900 | 184100 | 184100 | 184100 | 184100 | 0 |
| 202 | 20231121 | 152300 | 39980741900 | 184100 | 184100 | 184100 | 184100 | 0 |
| 203 | 20231121 | 152200 | 39980741900 | 184100 | 184100 | 184100 | 184100 | 0 |
| 204 | 20231121 | 152100 | 39980741900 | 184100 | 184100 | 184100 | 184100 | 0 |
| 205 | 20231121 | 152000 | 39980741900 | 184100 | 184100 | 184100 | 184100 | 0 |
| 206 | 20231121 | 151900 | 39980741900 | 184100 | 184000 | 184100 | 184000 | 2549 |
| 207 | 20231121 | 151800 | 39511701200 | 184000 | 184000 | 184100 | 184000 | 743 |
| 208 | 20231121 | 151700 | 39374948100 | 184100 | 184100 | 184200 | 184000 | 1057 |
| 209 | 20231121 | 151600 | 39180366100 | 184100 | 184000 | 184100 | 184000 | 336 |
| 210 | 20231121 | 151500 | 39118522000 | 184100 | 184000 | 184200 | 184000 | 1261 |
| 211 | 20231121 | 151400 | 38886365800 | 184000 | 184000 | 184100 | 184000 | 630 |
| 212 | 20231121 | 151300 | 38770401500 | 184100 | 184100 | 184100 | 184000 | 394 |
| 213 | 20231121 | 151200 | 38697867400 | 184100 | 184000 | 184100 | 184000 | 1061 |
| 214 | 20231121 | 151100 | 38502610400 | 184100 | 184200 | 184200 | 184100 | 1490 |
| 215 | 20231121 | 151000 | 38228265500 | 184200 | 184200 | 184200 | 184100 | 512 |
| 216 | 20231121 | 150900 | 38133966500 | 184200 | 184200 | 184200 | 184100 | 404 |
| 217 | 20231121 | 150800 | 38059554200 | 184100 | 184100 | 184200 | 184000 | 378 |
| 218 | 20231121 | 150700 | 37989963900 | 184100 | 184000 | 184100 | 184000 | 572 |
| 219 | 20231121 | 150600 | 37884702800 | 184100 | 184000 | 184100 | 184000 | 874 |
| 220 | 20231121 | 150500 | 37723811900 | 184000 | 184200 | 184200 | 184000 | 2072 |
| 221 | 20231121 | 150400 | 37342342300 | 184200 | 184200 | 184200 | 184100 | 423 |
| 222 | 20231121 | 150300 | 37264456500 | 184200 | 184200 | 184200 | 184100 | 361 |
| 223 | 20231121 | 150200 | 37197986900 | 184100 | 184100 | 184200 | 184100 | 260 |
| 224 | 20231121 | 150100 | 37150115500 | 184200 | 184200 | 184200 | 184100 | 385 |
| 225 | 20231121 | 150000 | 37079233700 | 184100 | 184000 | 184200 | 184000 | 1083 |
| 226 | 20231121 | 145900 | 36879864100 | 184100 | 184000 | 184100 | 184000 | 472 |
| 227 | 20231121 | 145800 | 36792996500 | 184100 | 184000 | 184100 | 184000 | 337 |
| 228 | 20231121 | 145700 | 36730971200 | 184000 | 184100 | 184200 | 184000 | 990 |
| 229 | 20231121 | 145600 | 36548728000 | 184100 | 184200 | 184200 | 184100 | 266 |
| 230 | 20231121 | 145500 | 36499755200 | 184100 | 184200 | 184200 | 184100 | 149 |
| 231 | 20231121 | 145400 | 36472320700 | 184200 | 184000 | 184200 | 184000 | 858 |
| 232 | 20231121 | 145300 | 36314379500 | 184000 | 184400 | 184400 | 184000 | 2074 |
| 233 | 20231121 | 145200 | 35932307800 | 184300 | 184300 | 184400 | 184300 | 412 |
| 234 | 20231121 | 145100 | 35856362600 | 184400 | 184400 | 184400 | 184300 | 456 |
| 235 | 20231121 | 145000 | 35772306100 | 184400 | 184300 | 184400 | 184300 | 180 |
| 236 | 20231121 | 144900 | 35739118000 | 184400 | 184300 | 184400 | 184300 | 391 |
| 237 | 20231121 | 144800 | 35667049100 | 184300 | 184300 | 184300 | 184200 | 1546 |
| 238 | 20231121 | 144700 | 35382143200 | 184300 | 184200 | 184300 | 184200 | 260 |
| 239 | 20231121 | 144600 | 35334232200 | 184300 | 184200 | 184300 | 184200 | 212 |
| 240 | 20231121 | 144500 | 35295168200 | 184300 | 184200 | 184300 | 184200 | 386 |
| 241 | 20231121 | 144400 | 35224049100 | 184200 | 184300 | 184300 | 184200 | 182 |
| 242 | 20231121 | 144300 | 35190514800 | 184200 | 184300 | 184300 | 184200 | 199 |
| 243 | 20231121 | 144200 | 35153854200 | 184200 | 184200 | 184300 | 184200 | 270 |
| 244 | 20231121 | 144100 | 35104107700 | 184200 | 184100 | 184300 | 184100 | 689 |
| 245 | 20231121 | 144000 | 34977203300 | 184100 | 184100 | 184200 | 184100 | 375 |
| 246 | 20231121 | 143900 | 34908157700 | 184100 | 184000 | 184200 | 184000 | 795 |
| 247 | 20231121 | 143800 | 34761797100 | 184000 | 184000 | 184100 | 184000 | 454 |
| 248 | 20231121 | 143700 | 34678228400 | 184000 | 184000 | 184100 | 184000 | 309 |
| 249 | 20231121 | 143600 | 34621370200 | 184000 | 184400 | 184400 | 184000 | 3337 |
| 250 | 20231121 | 143500 | 34006723100 | 184400 | 184400 | 184400 | 184300 | 871 |
| 251 | 20231121 | 143400 | 33846182800 | 184400 | 184300 | 184400 | 184300 | 374 |
| 252 | 20231121 | 143300 | 33777229600 | 184400 | 184400 | 184400 | 184300 | 405 |
| 253 | 20231121 | 143200 | 33702561600 | 184400 | 184300 | 184400 | 184300 | 219 |
| 254 | 20231121 | 143100 | 33662183700 | 184300 | 184400 | 184400 | 184300 | 279 |
| 255 | 20231121 | 143000 | 33610756500 | 184400 | 184300 | 184400 | 184300 | 285 |
| 256 | 20231121 | 142900 | 33558225700 | 184300 | 184400 | 184500 | 184300 | 1701 |
| 257 | 20231121 | 142800 | 33244559900 | 184500 | 184500 | 184500 | 184400 | 241 |
| 258 | 20231121 | 142700 | 33200107200 | 184500 | 184400 | 184500 | 184400 | 74 |
| 259 | 20231121 | 142600 | 33186457000 | 184500 | 184500 | 184600 | 184400 | 1133 |
| 260 | 20231121 | 142500 | 32977411900 | 184600 | 184500 | 184600 | 184400 | 1811 |
| 261 | 20231121 | 142400 | 32643280100 | 184500 | 184400 | 184500 | 184400 | 386 |
| 262 | 20231121 | 142300 | 32572076300 | 184400 | 184400 | 184500 | 184400 | 323 |
| 263 | 20231121 | 142200 | 32512487400 | 184500 | 184400 | 184500 | 184400 | 268 |
| 264 | 20231121 | 142100 | 32463053400 | 184500 | 184400 | 184500 | 184400 | 383 |
| 265 | 20231121 | 142000 | 32392404600 | 184400 | 184400 | 184500 | 184300 | 1699 |
| 266 | 20231121 | 141900 | 32079087700 | 184300 | 184300 | 184400 | 184300 | 290 |
| 267 | 20231121 | 141800 | 32025627300 | 184300 | 184300 | 184400 | 184300 | 1098 |
| 268 | 20231121 | 141700 | 31823237400 | 184400 | 184300 | 184400 | 184300 | 359 |
| 269 | 20231121 | 141600 | 31757045700 | 184300 | 184300 | 184400 | 184300 | 236 |
| 270 | 20231121 | 141500 | 31713538900 | 184400 | 184300 | 184400 | 184300 | 735 |
| 271 | 20231121 | 141400 | 31578019300 | 184300 | 184300 | 184400 | 184300 | 311 |
| 272 | 20231121 | 141300 | 31520694800 | 184300 | 184400 | 184400 | 184300 | 183 |
| 273 | 20231121 | 141200 | 31486958400 | 184300 | 184300 | 184400 | 184300 | 411 |
| 274 | 20231121 | 141100 | 31411192500 | 184300 | 184300 | 184400 | 184300 | 190 |
| 275 | 20231121 | 141000 | 31376164500 | 184400 | 184300 | 184400 | 184300 | 166 |
| 276 | 20231121 | 140900 | 31345564000 | 184400 | 184300 | 184400 | 184300 | 305 |
| 277 | 20231121 | 140800 | 31289337000 | 184400 | 184300 | 184400 | 184300 | 380 |
| 278 | 20231121 | 140700 | 31219280100 | 184300 | 184300 | 184400 | 184300 | 280 |
| 279 | 20231121 | 140600 | 31167662900 | 184400 | 184300 | 184400 | 184300 | 293 |
| 280 | 20231121 | 140500 | 31113650100 | 184300 | 184300 | 184400 | 184300 | 182 |
| 281 | 20231121 | 140400 | 31080098700 | 184300 | 184400 | 184400 | 184300 | 144 |
| 282 | 20231121 | 140300 | 31053555600 | 184400 | 184300 | 184400 | 184300 | 1148 |
| 283 | 20231121 | 140200 | 30841933900 | 184300 | 184300 | 184400 | 184300 | 269 |
| 284 | 20231121 | 140100 | 30792355500 | 184300 | 184300 | 184400 | 184300 | 395 |
| 285 | 20231121 | 140000 | 30719531700 | 184300 | 184400 | 184400 | 184300 | 754 |
| 286 | 20231121 | 135900 | 30580551600 | 184300 | 184300 | 184400 | 184200 | 987 |
| 287 | 20231121 | 135800 | 30398622200 | 184300 | 184300 | 184300 | 184200 | 254 |
| 288 | 20231121 | 135700 | 30351814800 | 184300 | 184200 | 184300 | 184200 | 262 |
| 289 | 20231121 | 135600 | 30303535200 | 184300 | 184200 | 184300 | 184100 | 2004 |
| 290 | 20231121 | 135500 | 29934397400 | 184200 | 184100 | 184200 | 184100 | 213 |
| 291 | 20231121 | 135400 | 29895176400 | 184100 | 184200 | 184200 | 184100 | 368 |
| 292 | 20231121 | 135300 | 29827420700 | 184100 | 184100 | 184200 | 184000 | 1369 |
| 293 | 20231121 | 135200 | 29575366500 | 184100 | 184000 | 184100 | 184000 | 194 |
| 294 | 20231121 | 135100 | 29539659200 | 184000 | 184000 | 184100 | 184000 | 316 |
| 295 | 20231121 | 135000 | 29481497700 | 184000 | 184000 | 184100 | 184000 | 253 |
| 296 | 20231121 | 134900 | 29434945300 | 184000 | 184000 | 184100 | 184000 | 53 |
| 297 | 20231121 | 134800 | 29425191900 | 184000 | 184100 | 184100 | 184000 | 559 |
| 298 | 20231121 | 134700 | 29322288600 | 184200 | 184100 | 184200 | 184100 | 429 |
| 299 | 20231121 | 134600 | 29243291000 | 184100 | 184100 | 184200 | 184100 | 170 |
| 300 | 20231121 | 134500 | 29211982600 | 184200 | 184000 | 184200 | 184000 | 1804 |
| 301 | 20231121 | 134400 | 28879876900 | 184100 | 184100 | 184100 | 184000 | 374 |
| 302 | 20231121 | 134300 | 28811048200 | 184000 | 184000 | 184100 | 184000 | 128 |
| 303 | 20231121 | 134200 | 28787494300 | 184000 | 184000 | 184100 | 184000 | 511 |
| 304 | 20231121 | 134100 | 28693469800 | 184000 | 184000 | 184100 | 184000 | 108 |
| 305 | 20231121 | 134000 | 28673596800 | 184000 | 184200 | 184200 | 184000 | 907 |
| 306 | 20231121 | 133900 | 28506618100 | 184100 | 184100 | 184200 | 184100 | 201 |
| 307 | 20231121 | 133800 | 28469607700 | 184100 | 184100 | 184200 | 184100 | 201 |
| 308 | 20231121 | 133700 | 28432597000 | 184100 | 184100 | 184200 | 184100 | 282 |
| 309 | 20231121 | 133600 | 28380677900 | 184100 | 184200 | 184300 | 184100 | 599 |
| 310 | 20231121 | 133500 | 28270351300 | 184200 | 184200 | 184200 | 184100 | 939 |
| 311 | 20231121 | 133400 | 28097394500 | 184100 | 184100 | 184200 | 184100 | 850 |
| 312 | 20231121 | 133300 | 27940846200 | 184100 | 184100 | 184200 | 184100 | 279 |
| 313 | 20231121 | 133200 | 27889476900 | 184100 | 184100 | 184200 | 184100 | 86 |
| 314 | 20231121 | 133100 | 27873642700 | 184200 | 184100 | 184200 | 184100 | 177 |
| 315 | 20231121 | 133000 | 27841054800 | 184100 | 184100 | 184200 | 184100 | 584 |
| 316 | 20231121 | 132900 | 27733531800 | 184100 | 184200 | 184200 | 184100 | 570 |
| 317 | 20231121 | 132800 | 27628585400 | 184100 | 184100 | 184200 | 184100 | 92 |
| 318 | 20231121 | 132700 | 27611647600 | 184200 | 184100 | 184200 | 184100 | 264 |
| 319 | 20231121 | 132600 | 27563039700 | 184100 | 184200 | 184200 | 184100 | 159 |
| 320 | 20231121 | 132500 | 27533764900 | 184100 | 184300 | 184300 | 184100 | 904 |
| 321 | 20231121 | 132400 | 27367255700 | 184200 | 184200 | 184300 | 184200 | 250 |
| 322 | 20231121 | 132300 | 27321204000 | 184300 | 184200 | 184300 | 184200 | 68 |
| 323 | 20231121 | 132200 | 27308676700 | 184300 | 184200 | 184300 | 184200 | 240 |
| 324 | 20231121 | 132100 | 27264465200 | 184300 | 184200 | 184300 | 184200 | 97 |
| 325 | 20231121 | 132000 | 27246591000 | 184200 | 184200 | 184300 | 184200 | 270 |
| 326 | 20231121 | 131900 | 27196850900 | 184200 | 184200 | 184300 | 184200 | 404 |
| 327 | 20231121 | 131800 | 27122429100 | 184300 | 184200 | 184300 | 184200 | 777 |
| 328 | 20231121 | 131700 | 26979238500 | 184300 | 184300 | 184400 | 184200 | 337 |
| 329 | 20231121 | 131600 | 26917130700 | 184300 | 184300 | 184400 | 184200 | 658 |
| 330 | 20231121 | 131500 | 26795870700 | 184300 | 184400 | 184400 | 184300 | 218 |
| 331 | 20231121 | 131400 | 26755692500 | 184300 | 184400 | 184400 | 184300 | 125 |
| 332 | 20231121 | 131300 | 26732653000 | 184300 | 184400 | 184500 | 184300 | 849 |
| 333 | 20231121 | 131200 | 26576111300 | 184400 | 184400 | 184500 | 184400 | 114 |
| 334 | 20231121 | 131100 | 26555087400 | 184500 | 184400 | 184500 | 184400 | 335 |
| 335 | 20231121 | 131000 | 26493307900 | 184400 | 184500 | 184500 | 184400 | 197 |
| 336 | 20231121 | 130900 | 26456977500 | 184400 | 184500 | 184500 | 184400 | 281 |
| 337 | 20231121 | 130800 | 26405152000 | 184400 | 184400 | 184500 | 184400 | 660 |
| 338 | 20231121 | 130700 | 26283442600 | 184400 | 184400 | 184500 | 184400 | 364 |
| 339 | 20231121 | 130600 | 26216317500 | 184400 | 184500 | 184500 | 184400 | 191 |
| 340 | 20231121 | 130500 | 26181095500 | 184400 | 184500 | 184500 | 184400 | 462 |
| 341 | 20231121 | 130400 | 26095864900 | 184500 | 184600 | 184600 | 184500 | 1262 |
| 342 | 20231121 | 130300 | 25863020800 | 184600 | 184500 | 184600 | 184500 | 213 |
| 343 | 20231121 | 130200 | 25823705800 | 184600 | 184500 | 184600 | 184500 | 210 |
| 344 | 20231121 | 130100 | 25784950500 | 184600 | 184500 | 184600 | 184500 | 183 |
| 345 | 20231121 | 130000 | 25751177300 | 184600 | 184600 | 184600 | 184500 | 1000 |
| 346 | 20231121 | 125900 | 25566618100 | 184500 | 184600 | 184600 | 184500 | 158 |
| 347 | 20231121 | 125800 | 25537461400 | 184600 | 184500 | 184600 | 184500 | 201 |
| 348 | 20231121 | 125700 | 25500376500 | 184500 | 184400 | 184500 | 184400 | 239 |
| 349 | 20231121 | 125600 | 25456281800 | 184500 | 184500 | 184600 | 184400 | 468 |
| 350 | 20231121 | 125500 | 25369936800 | 184500 | 184500 | 184600 | 184400 | 431 |
| 351 | 20231121 | 125400 | 25290423300 | 184400 | 184500 | 184600 | 184400 | 376 |
| 352 | 20231121 | 125300 | 25221051800 | 184500 | 184500 | 184600 | 184500 | 198 |
| 353 | 20231121 | 125200 | 25184515400 | 184500 | 184600 | 184600 | 184500 | 64 |
| 354 | 20231121 | 125100 | 25172706800 | 184600 | 184400 | 184600 | 184400 | 908 |
| 355 | 20231121 | 125000 | 25005189000 | 184400 | 184400 | 184500 | 184400 | 146 |
| 356 | 20231121 | 124900 | 24978261500 | 184500 | 184400 | 184500 | 184400 | 178 |
| 357 | 20231121 | 124800 | 24945427000 | 184400 | 184500 | 184600 | 184400 | 701 |
| 358 | 20231121 | 124700 | 24816094400 | 184500 | 184600 | 184600 | 184500 | 218 |
| 359 | 20231121 | 124600 | 24775864300 | 184500 | 184500 | 184600 | 184500 | 85 |
| 360 | 20231121 | 124500 | 24760181400 | 184600 | 184500 | 184600 | 184500 | 332 |
| 361 | 20231121 | 124400 | 24698918200 | 184500 | 184600 | 184600 | 184500 | 270 |
| 362 | 20231121 | 124300 | 24649096100 | 184500 | 184500 | 184600 | 184500 | 91 |
| 363 | 20231121 | 124200 | 24632303200 | 184500 | 184500 | 184600 | 184500 | 347 |
| 364 | 20231121 | 124100 | 24568280200 | 184500 | 184500 | 184600 | 184500 | 197 |
| 365 | 20231121 | 124000 | 24531920500 | 184500 | 184500 | 184600 | 184500 | 1702 |
| 366 | 20231121 | 123900 | 24217896500 | 184600 | 184600 | 184600 | 184500 | 233 |
| 367 | 20231121 | 123800 | 24174896600 | 184600 | 184600 | 184600 | 184500 | 198 |
| 368 | 20231121 | 123700 | 24138353500 | 184500 | 184600 | 184600 | 184500 | 240 |
| 369 | 20231121 | 123600 | 24094056200 | 184600 | 184500 | 184600 | 184500 | 113 |
| 370 | 20231121 | 123500 | 24073199600 | 184500 | 184500 | 184600 | 184500 | 129 |
| 371 | 20231121 | 123400 | 24049394100 | 184500 | 184500 | 184500 | 184400 | 2218 |
| 372 | 20231121 | 123300 | 23640177300 | 184400 | 184400 | 184500 | 184400 | 135 |
| 373 | 20231121 | 123200 | 23615282700 | 184400 | 184400 | 184500 | 184400 | 304 |
| 374 | 20231121 | 123100 | 23559215200 | 184500 | 184500 | 184500 | 184400 | 113 |
| 375 | 20231121 | 123000 | 23538372700 | 184400 | 184500 | 184500 | 184400 | 238 |
| 376 | 20231121 | 122900 | 23494471400 | 184500 | 184400 | 184500 | 184400 | 198 |
| 377 | 20231121 | 122800 | 23457949400 | 184400 | 184500 | 184500 | 184400 | 166 |
| 378 | 20231121 | 122700 | 23427328600 | 184400 | 184400 | 184500 | 184400 | 387 |
| 379 | 20231121 | 122600 | 23355965200 | 184500 | 184400 | 184500 | 184400 | 307 |
| 380 | 20231121 | 122500 | 23299342600 | 184400 | 184400 | 184500 | 184400 | 90 |
| 381 | 20231121 | 122400 | 23282746200 | 184400 | 184400 | 184500 | 184400 | 145 |
| 382 | 20231121 | 122300 | 23256000300 | 184400 | 184300 | 184500 | 184300 | 904 |
| 383 | 20231121 | 122200 | 23089305000 | 184400 | 184200 | 184400 | 184200 | 753 |
| 384 | 20231121 | 122100 | 22950552100 | 184200 | 184400 | 184400 | 184200 | 541 |
| 385 | 20231121 | 122000 | 22850848200 | 184400 | 184300 | 184400 | 184300 | 106 |
| 386 | 20231121 | 121900 | 22831311800 | 184300 | 184400 | 184400 | 184300 | 134 |
| 387 | 20231121 | 121800 | 22806614800 | 184300 | 184300 | 184400 | 184300 | 139 |
| 388 | 20231121 | 121700 | 22780993900 | 184300 | 184400 | 184400 | 184300 | 102 |
| 389 | 20231121 | 121600 | 22762191400 | 184300 | 184300 | 184400 | 184300 | 76 |
| 390 | 20231121 | 121500 | 22748184200 | 184400 | 184500 | 184500 | 184400 | 964 |
| 391 | 20231121 | 121400 | 22570419800 | 184400 | 184400 | 184500 | 184400 | 135 |
| 392 | 20231121 | 121300 | 22545516800 | 184500 | 184400 | 184500 | 184400 | 626 |
| 393 | 20231121 | 121200 | 22430077300 | 184400 | 184400 | 184500 | 184400 | 128 |
| 394 | 20231121 | 121100 | 22406467100 | 184400 | 184500 | 184500 | 184400 | 161 |
| 395 | 20231121 | 121000 | 22376767600 | 184400 | 184600 | 184600 | 184400 | 188 |
| 396 | 20231121 | 120900 | 22342093400 | 184500 | 184400 | 184600 | 184400 | 137 |
| 397 | 20231121 | 120800 | 22316817700 | 184500 | 184500 | 184600 | 184400 | 449 |
| 398 | 20231121 | 120700 | 22233986100 | 184500 | 184500 | 184600 | 184400 | 488 |
| 399 | 20231121 | 120600 | 22143950500 | 184400 | 184500 | 184600 | 184400 | 246 |
| 400 | 20231121 | 120500 | 22098566200 | 184500 | 184600 | 184600 | 184500 | 126 |
| 401 | 20231121 | 120400 | 22075316100 | 184600 | 184500 | 184600 | 184500 | 129 |
| 402 | 20231121 | 120300 | 22051513400 | 184600 | 184600 | 184600 | 184500 | 190 |
| 403 | 20231121 | 120200 | 22016453000 | 184500 | 184400 | 184600 | 184400 | 672 |
| 404 | 20231121 | 120100 | 21892470600 | 184400 | 184500 | 184500 | 184400 | 128 |
| 405 | 20231121 | 120000 | 21868866100 | 184500 | 184400 | 184500 | 184400 | 142 |
| 406 | 20231121 | 115900 | 21842670600 | 184500 | 184400 | 184500 | 184400 | 129 |
| 407 | 20231121 | 115800 | 21818882700 | 184400 | 184500 | 184500 | 184400 | 62 |
| 408 | 20231121 | 115700 | 21807448000 | 184500 | 184500 | 184600 | 184400 | 345 |
| 409 | 20231121 | 115600 | 21743795700 | 184500 | 184500 | 184600 | 184500 | 320 |
| 410 | 20231121 | 115500 | 21684753300 | 184500 | 184600 | 184600 | 184500 | 68 |
| 411 | 20231121 | 115400 | 21672204100 | 184500 | 184500 | 184600 | 184500 | 61 |
| 412 | 20231121 | 115300 | 21660947900 | 184500 | 184500 | 184600 | 184500 | 116 |
| 413 | 20231121 | 115200 | 21639542900 | 184600 | 184700 | 184700 | 184600 | 448 |
| 414 | 20231121 | 115100 | 21556803600 | 184700 | 184600 | 184800 | 184600 | 2885 |
| 415 | 20231121 | 115000 | 21023928700 | 184600 | 184600 | 184700 | 184600 | 197 |
| 416 | 20231121 | 114900 | 20987553900 | 184600 | 184500 | 184600 | 184500 | 1062 |
| 417 | 20231121 | 114800 | 20791510500 | 184500 | 184400 | 184600 | 184400 | 3521 |
| 418 | 20231121 | 114700 | 20141870700 | 184500 | 184400 | 184500 | 184400 | 168 |
| 419 | 20231121 | 114600 | 20110887800 | 184500 | 184400 | 184500 | 184300 | 1406 |
| 420 | 20231121 | 114500 | 19851619000 | 184400 | 184300 | 184400 | 184300 | 1149 |
| 421 | 20231121 | 114400 | 19639845800 | 184200 | 184200 | 184300 | 184200 | 93 |
| 422 | 20231121 | 114300 | 19622712000 | 184300 | 184200 | 184300 | 184200 | 151 |
| 423 | 20231121 | 114200 | 19594888000 | 184300 | 184200 | 184300 | 184200 | 206 |
| 424 | 20231121 | 114100 | 19556935000 | 184200 | 184200 | 184300 | 184200 | 148 |
| 425 | 20231121 | 114000 | 19529667600 | 184300 | 184200 | 184300 | 184200 | 44 |
| 426 | 20231121 | 113900 | 19521560800 | 184300 | 184200 | 184300 | 184200 | 176 |
| 427 | 20231121 | 113800 | 19489134100 | 184200 | 184300 | 184300 | 184200 | 158 |
| 428 | 20231121 | 113700 | 19460024500 | 184200 | 184200 | 184200 | 184100 | 2155 |
| 429 | 20231121 | 113600 | 19063078900 | 184200 | 184100 | 184200 | 184000 | 214 |
| 430 | 20231121 | 113500 | 19023673500 | 184200 | 184000 | 184200 | 184000 | 618 |
| 431 | 20231121 | 113400 | 18909900000 | 184100 | 184000 | 184100 | 184000 | 199 |
| 432 | 20231121 | 113300 | 18873271700 | 184100 | 184000 | 184100 | 183900 | 592 |
| 433 | 20231121 | 113200 | 18764344500 | 184000 | 184100 | 184100 | 184000 | 78 |
| 434 | 20231121 | 113100 | 18749990900 | 184100 | 184000 | 184100 | 184000 | 82 |
| 435 | 20231121 | 113000 | 18734899200 | 184000 | 184000 | 184100 | 184000 | 411 |
| 436 | 20231121 | 112900 | 18659267100 | 184100 | 184000 | 184100 | 183900 | 350 |
| 437 | 20231121 | 112800 | 18594871900 | 184000 | 184000 | 184000 | 183900 | 106 |
| 438 | 20231121 | 112700 | 18575371700 | 184000 | 183900 | 184000 | 183900 | 247 |
| 439 | 20231121 | 112600 | 18529930900 | 184000 | 184100 | 184100 | 183900 | 538 |
| 440 | 20231121 | 112500 | 18430939300 | 184100 | 183900 | 184100 | 183900 | 913 |
| 441 | 20231121 | 112400 | 18262947200 | 184000 | 183900 | 184000 | 183900 | 221 |
| 442 | 20231121 | 112300 | 18222297800 | 183900 | 184000 | 184000 | 183900 | 124 |
| 443 | 20231121 | 112200 | 18199489800 | 184000 | 184000 | 184100 | 183900 | 598 |
| 444 | 20231121 | 112100 | 18089456300 | 183900 | 183900 | 184000 | 183900 | 110 |
| 445 | 20231121 | 112000 | 18069226300 | 184000 | 184000 | 184000 | 183900 | 1778 |
| 446 | 20231121 | 111900 | 17742085800 | 184000 | 184100 | 184100 | 184000 | 125 |
| 447 | 20231121 | 111800 | 17719082500 | 184000 | 184100 | 184200 | 184000 | 586 |
| 448 | 20231121 | 111700 | 17611214300 | 184100 | 184100 | 184200 | 184000 | 394 |
| 449 | 20231121 | 111600 | 17538691300 | 184000 | 184000 | 184100 | 184000 | 598 |
| 450 | 20231121 | 111500 | 17428649000 | 184000 | 184200 | 184200 | 184000 | 2380 |
| 451 | 20231121 | 111400 | 16990560400 | 184200 | 184300 | 184300 | 184100 | 528 |
| 452 | 20231121 | 111300 | 16893308000 | 184300 | 184200 | 184300 | 184200 | 132 |
| 453 | 20231121 | 111200 | 16868990100 | 184200 | 184200 | 184300 | 184200 | 490 |
| 454 | 20231121 | 111100 | 16778730700 | 184200 | 184200 | 184300 | 184200 | 90 |
| 455 | 20231121 | 111000 | 16762151800 | 184200 | 184200 | 184300 | 184200 | 141 |
| 456 | 20231121 | 110900 | 16736174400 | 184200 | 184200 | 184300 | 184200 | 311 |
| 457 | 20231121 | 110800 | 16678872500 | 184300 | 184300 | 184400 | 184200 | 426 |
| 458 | 20231121 | 110700 | 16600360400 | 184300 | 184400 | 184400 | 184300 | 592 |
| 459 | 20231121 | 110600 | 16491214500 | 184400 | 184300 | 184400 | 184300 | 117 |
| 460 | 20231121 | 110500 | 16469643100 | 184300 | 184300 | 184400 | 184300 | 128 |
| 461 | 20231121 | 110400 | 16446048300 | 184300 | 184400 | 184400 | 184300 | 275 |
| 462 | 20231121 | 110300 | 16395362800 | 184400 | 184500 | 184500 | 184300 | 465 |
| 463 | 20231121 | 110200 | 16309627900 | 184500 | 184500 | 184500 | 184400 | 241 |
| 464 | 20231121 | 110100 | 16265172600 | 184400 | 184500 | 184500 | 184400 | 125 |
| 465 | 20231121 | 110000 | 16242118700 | 184500 | 184400 | 184500 | 184300 | 483 |
| 466 | 20231121 | 105900 | 16153057900 | 184400 | 184400 | 184400 | 184300 | 145 |
| 467 | 20231121 | 105800 | 16126329600 | 184300 | 184500 | 184500 | 184300 | 342 |
| 468 | 20231121 | 105700 | 16063262700 | 184500 | 184400 | 184500 | 184400 | 385 |
| 469 | 20231121 | 105600 | 15992265800 | 184400 | 184400 | 184500 | 184300 | 2407 |
| 470 | 20231121 | 105500 | 15548409500 | 184300 | 184200 | 184400 | 184100 | 1649 |
| 471 | 20231121 | 105400 | 15244598300 | 184200 | 184200 | 184200 | 184100 | 355 |
| 472 | 20231121 | 105300 | 15179234300 | 184100 | 184200 | 184200 | 184100 | 479 |
| 473 | 20231121 | 105200 | 15091028200 | 184100 | 184200 | 184200 | 184100 | 99 |
| 474 | 20231121 | 105100 | 15072794800 | 184200 | 184200 | 184200 | 184000 | 429 |
| 475 | 20231121 | 105000 | 14993815200 | 184100 | 184000 | 184200 | 184000 | 1180 |
| 476 | 20231121 | 104900 | 14776587700 | 184000 | 184100 | 184100 | 184000 | 118 |
| 477 | 20231121 | 104800 | 14754869400 | 184100 | 184000 | 184100 | 184000 | 77 |
| 478 | 20231121 | 104700 | 14740697600 | 184000 | 184100 | 184100 | 184000 | 583 |
| 479 | 20231121 | 104600 | 14633388500 | 184100 | 184100 | 184200 | 184000 | 371 |
| 480 | 20231121 | 104500 | 14565088400 | 184100 | 184300 | 184300 | 184100 | 127 |
| 481 | 20231121 | 104400 | 14541696300 | 184200 | 184200 | 184300 | 184100 | 89 |
| 482 | 20231121 | 104300 | 14525302800 | 184200 | 184100 | 184300 | 184100 | 214 |
| 483 | 20231121 | 104200 | 14485881700 | 184100 | 184100 | 184300 | 184100 | 317 |
| 484 | 20231121 | 104100 | 14427497200 | 184100 | 184300 | 184300 | 184100 | 127 |
| 485 | 20231121 | 104000 | 14404110600 | 184100 | 184200 | 184300 | 184100 | 301 |
| 486 | 20231121 | 103900 | 14348673500 | 184200 | 184300 | 184300 | 184200 | 77 |
| 487 | 20231121 | 103800 | 14334488200 | 184300 | 184100 | 184300 | 184100 | 215 |
| 488 | 20231121 | 103700 | 14294885300 | 184100 | 184100 | 184200 | 184000 | 246 |
| 489 | 20231121 | 103600 | 14249595100 | 184100 | 184400 | 184500 | 184100 | 400 |
| 490 | 20231121 | 103500 | 14175906000 | 184400 | 184500 | 184500 | 184400 | 199 |
| 491 | 20231121 | 103400 | 14139203300 | 184400 | 184400 | 184500 | 184400 | 269 |
| 492 | 20231121 | 103300 | 14089596000 | 184400 | 184500 | 184500 | 184300 | 566 |
| 493 | 20231121 | 103200 | 13985216800 | 184400 | 184400 | 184500 | 184400 | 186 |
| 494 | 20231121 | 103100 | 13950914200 | 184400 | 184500 | 184500 | 184200 | 1628 |
| 495 | 20231121 | 103000 | 13650799300 | 184400 | 184400 | 184500 | 184300 | 1625 |
| 496 | 20231121 | 102900 | 13351137500 | 184400 | 184400 | 184500 | 184400 | 264 |
| 497 | 20231121 | 102800 | 13302452700 | 184500 | 184300 | 184500 | 184200 | 1987 |
| 498 | 20231121 | 102700 | 12936161500 | 184300 | 184200 | 184300 | 184200 | 430 |
| 499 | 20231121 | 102600 | 12856951700 | 184200 | 184300 | 184300 | 184200 | 350 |
| 500 | 20231121 | 102500 | 12792477900 | 184200 | 184200 | 184300 | 184200 | 107 |
| 501 | 20231121 | 102400 | 12772765700 | 184200 | 184200 | 184300 | 184100 | 589 |
| 502 | 20231121 | 102300 | 12664280100 | 184200 | 184100 | 184200 | 184100 | 141 |
| 503 | 20231121 | 102200 | 12638319900 | 184200 | 184000 | 184300 | 184000 | 3425 |
| 504 | 20231121 | 102100 | 12007827200 | 184000 | 183900 | 184000 | 183900 | 82 |
| 505 | 20231121 | 102000 | 11992743600 | 183900 | 184000 | 184100 | 183900 | 560 |
| 506 | 20231121 | 101900 | 11889708100 | 184100 | 184000 | 184100 | 183900 | 1235 |
| 507 | 20231121 | 101800 | 11662470300 | 184000 | 184000 | 184000 | 183900 | 625 |
| 508 | 20231121 | 101700 | 11547481600 | 184000 | 183900 | 184000 | 183900 | 184 |
| 509 | 20231121 | 101600 | 11513629800 | 183900 | 183900 | 184000 | 183900 | 136 |
| 510 | 20231121 | 101500 | 11488611300 | 184000 | 183900 | 184000 | 183800 | 463 |
| 511 | 20231121 | 101400 | 11403479300 | 183800 | 184000 | 184000 | 183800 | 1106 |
| 512 | 20231121 | 101300 | 11200005000 | 184100 | 184000 | 184100 | 184000 | 73 |
| 513 | 20231121 | 101200 | 11186570300 | 184000 | 184200 | 184200 | 184000 | 624 |
| 514 | 20231121 | 101100 | 11071692700 | 184200 | 184100 | 184200 | 184000 | 725 |
| 515 | 20231121 | 101000 | 10938221400 | 184000 | 184000 | 184100 | 184000 | 79 |
| 516 | 20231121 | 100900 | 10923684900 | 184100 | 184100 | 184100 | 183900 | 342 |
| 517 | 20231121 | 100800 | 10860741400 | 184000 | 184000 | 184100 | 183900 | 335 |
| 518 | 20231121 | 100700 | 10799105500 | 184000 | 184000 | 184100 | 183900 | 107 |
| 519 | 20231121 | 100600 | 10779421400 | 183900 | 184000 | 184100 | 183900 | 746 |
| 520 | 20231121 | 100500 | 10642152300 | 184100 | 184100 | 184200 | 184000 | 357 |
| 521 | 20231121 | 100400 | 10576427100 | 184200 | 184000 | 184200 | 183900 | 2377 |
| 522 | 20231121 | 100300 | 10138948300 | 184000 | 183800 | 184000 | 183700 | 1425 |
| 523 | 20231121 | 100200 | 9876954800 | 183700 | 183800 | 183800 | 183700 | 183 |
| 524 | 20231121 | 100100 | 9843333900 | 183800 | 183700 | 183800 | 183700 | 269 |
| 525 | 20231121 | 100000 | 9793914900 | 183800 | 183900 | 183900 | 183700 | 873 |
| 526 | 20231121 | 095900 | 9633479900 | 183900 | 183800 | 183900 | 183800 | 237 |
| 527 | 20231121 | 095800 | 9589914600 | 183800 | 184200 | 184200 | 183800 | 1450 |
| 528 | 20231121 | 095700 | 9323115900 | 184200 | 184200 | 184200 | 184100 | 290 |
| 529 | 20231121 | 095600 | 9269716800 | 184100 | 184200 | 184200 | 184100 | 155 |
| 530 | 20231121 | 095500 | 9241170200 | 184200 | 184100 | 184200 | 184100 | 100 |
| 531 | 20231121 | 095400 | 9222758800 | 184100 | 184100 | 184200 | 184100 | 245 |
| 532 | 20231121 | 095300 | 9177644700 | 184100 | 184100 | 184300 | 184000 | 939 |
| 533 | 20231121 | 095200 | 9004698600 | 184100 | 184200 | 184200 | 184000 | 1950 |
| 534 | 20231121 | 095100 | 8645655900 | 184200 | 184200 | 184200 | 184100 | 457 |
| 535 | 20231121 | 095000 | 8561483400 | 184300 | 184300 | 184300 | 184200 | 313 |
| 536 | 20231121 | 094900 | 8503820400 | 184200 | 184300 | 184300 | 184200 | 119 |
| 537 | 20231121 | 094800 | 8481892800 | 184300 | 184200 | 184300 | 184200 | 1072 |
| 538 | 20231121 | 094700 | 8284428000 | 184200 | 184200 | 184200 | 184100 | 176 |
| 539 | 20231121 | 094600 | 8252020100 | 184100 | 184200 | 184200 | 184100 | 1063 |
| 540 | 20231121 | 094500 | 8056290100 | 184100 | 183900 | 184200 | 183900 | 913 |
| 541 | 20231121 | 094400 | 7888268000 | 184000 | 184000 | 184000 | 183900 | 139 |
| 542 | 20231121 | 094300 | 7862699300 | 183900 | 183900 | 184000 | 183900 | 407 |
| 543 | 20231121 | 094200 | 7787835300 | 184000 | 184100 | 184200 | 183900 | 1188 |
| 544 | 20231121 | 094100 | 7569183500 | 184100 | 184200 | 184200 | 184100 | 148 |
| 545 | 20231121 | 094000 | 7541934800 | 184200 | 184200 | 184200 | 184100 | 91 |
| 546 | 20231121 | 093900 | 7525176300 | 184200 | 184000 | 184200 | 183900 | 681 |
| 547 | 20231121 | 093800 | 7399825000 | 183900 | 183800 | 184000 | 183800 | 470 |
| 548 | 20231121 | 093700 | 7313397400 | 183900 | 184200 | 184200 | 183800 | 1999 |
| 549 | 20231121 | 093600 | 6945492700 | 184100 | 184200 | 184200 | 184100 | 138 |
| 550 | 20231121 | 093500 | 6920080900 | 184200 | 184100 | 184200 | 184000 | 1223 |
| 551 | 20231121 | 093400 | 6694867000 | 184100 | 184000 | 184100 | 183900 | 921 |
| 552 | 20231121 | 093300 | 6525400600 | 183900 | 183900 | 184000 | 183900 | 205 |
| 553 | 20231121 | 093200 | 6487693600 | 183900 | 183800 | 183900 | 183800 | 855 |
| 554 | 20231121 | 093100 | 6330494500 | 183800 | 183800 | 183900 | 183800 | 194 |
| 555 | 20231121 | 093000 | 6294819300 | 183800 | 183800 | 183900 | 183700 | 609 |
| 556 | 20231121 | 092900 | 6182884700 | 183800 | 183800 | 183900 | 183700 | 547 |
| 557 | 20231121 | 092800 | 6082342200 | 183800 | 183800 | 183800 | 183700 | 420 |
| 558 | 20231121 | 092700 | 6005149700 | 183700 | 183700 | 183800 | 183600 | 752 |
| 559 | 20231121 | 092600 | 5867010000 | 183700 | 183600 | 183900 | 183600 | 542 |
| 560 | 20231121 | 092500 | 5767419200 | 183500 | 183600 | 183700 | 183500 | 2268 |
| 561 | 20231121 | 092400 | 5351038900 | 183700 | 183700 | 183800 | 183600 | 1937 |
| 562 | 20231121 | 092300 | 4995230300 | 183700 | 183900 | 183900 | 183700 | 694 |
| 563 | 20231121 | 092200 | 4867667100 | 183900 | 183900 | 183900 | 183800 | 124 |
| 564 | 20231121 | 092100 | 4844868900 | 183900 | 183900 | 184000 | 183800 | 1527 |
| 565 | 20231121 | 092000 | 4564092200 | 183900 | 183900 | 184000 | 183900 | 339 |
| 566 | 20231121 | 091900 | 4501738300 | 183900 | 183900 | 184000 | 183900 | 105 |
| 567 | 20231121 | 091800 | 4482427900 | 183900 | 184000 | 184000 | 183900 | 1248 |
| 568 | 20231121 | 091700 | 4252826100 | 184000 | 184100 | 184200 | 184000 | 966 |
| 569 | 20231121 | 091600 | 4075008100 | 184100 | 184000 | 184300 | 184000 | 481 |
| 570 | 20231121 | 091500 | 3986449000 | 184100 | 184300 | 184300 | 184000 | 642 |
| 571 | 20231121 | 091400 | 3868211900 | 184200 | 184300 | 184400 | 184200 | 375 |
| 572 | 20231121 | 091300 | 3799095700 | 184400 | 184500 | 184500 | 184300 | 734 |
| 573 | 20231121 | 091200 | 3663746900 | 184400 | 184500 | 184500 | 184400 | 232 |
| 574 | 20231121 | 091100 | 3620948300 | 184400 | 184300 | 184500 | 184200 | 1257 |
| 575 | 20231121 | 091000 | 3389239700 | 184200 | 184100 | 184300 | 184100 | 737 |
| 576 | 20231121 | 090900 | 3253477400 | 184100 | 184200 | 184200 | 184100 | 420 |
| 577 | 20231121 | 090800 | 3176147800 | 184200 | 184000 | 184200 | 184000 | 567 |
| 578 | 20231121 | 090700 | 3071790300 | 184100 | 183900 | 184100 | 183800 | 702 |
| 579 | 20231121 | 090600 | 2942663600 | 183900 | 184000 | 184000 | 183800 | 866 |
| 580 | 20231121 | 090500 | 2783395000 | 184000 | 183800 | 184000 | 183700 | 1385 |
| 581 | 20231121 | 090400 | 2528768100 | 183800 | 183900 | 184100 | 183700 | 2435 |
| 582 | 20231121 | 090300 | 2081096400 | 183900 | 184500 | 184600 | 183800 | 3371 |
| 583 | 20231121 | 090200 | 1460251500 | 184600 | 184500 | 184700 | 184200 | 1388 |
| 584 | 20231121 | 090100 | 1204177600 | 184500 | 184500 | 184600 | 183900 | 1815 |
| 585 | 20231121 | 090000 | 869962200 | 184600 | 184700 | 184800 | 184500 | 4697 |