34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 184200 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 14047 |
| 3 | 20231122 | 184100 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 4 | 20231122 | 184000 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 5 | 20231122 | 183900 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 6 | 20231122 | 183800 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 7 | 20231122 | 183700 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 8 | 20231122 | 183600 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 9 | 20231122 | 183500 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 10 | 20231122 | 183400 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 11 | 20231122 | 183300 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 12 | 20231122 | 183200 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 13 | 20231122 | 183100 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 14 | 20231122 | 183000 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 15 | 20231122 | 182900 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 16 | 20231122 | 182800 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 17 | 20231122 | 182700 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 18 | 20231122 | 182600 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 19 | 20231122 | 182500 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 20 | 20231122 | 182400 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 21 | 20231122 | 182300 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 22 | 20231122 | 182200 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 23 | 20231122 | 182100 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 24 | 20231122 | 182000 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 25 | 20231122 | 181900 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 26 | 20231122 | 181800 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 27 | 20231122 | 181700 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 28 | 20231122 | 181600 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 29 | 20231122 | 181500 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 30 | 20231122 | 181400 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 31 | 20231122 | 181300 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 32 | 20231122 | 181200 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 14047 |
| 33 | 20231122 | 181100 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 34 | 20231122 | 181000 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 35 | 20231122 | 180900 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 36 | 20231122 | 180800 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 37 | 20231122 | 180700 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 38 | 20231122 | 180600 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 39 | 20231122 | 180500 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 40 | 20231122 | 180400 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 41 | 20231122 | 180300 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 42 | 20231122 | 180200 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 43 | 20231122 | 180100 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 44 | 20231122 | 180000 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 45 | 20231122 | 175900 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 46 | 20231122 | 175800 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 47 | 20231122 | 175700 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 48 | 20231122 | 175600 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 49 | 20231122 | 175500 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 50 | 20231122 | 175400 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 51 | 20231122 | 175300 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 52 | 20231122 | 175200 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 53 | 20231122 | 175100 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 54 | 20231122 | 175000 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 55 | 20231122 | 174900 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 56 | 20231122 | 174800 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 57 | 20231122 | 174700 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 58 | 20231122 | 174600 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 59 | 20231122 | 174500 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 60 | 20231122 | 174400 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 61 | 20231122 | 174300 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 62 | 20231122 | 174200 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 14047 |
| 63 | 20231122 | 174100 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 64 | 20231122 | 174000 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 65 | 20231122 | 173900 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 66 | 20231122 | 173800 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 67 | 20231122 | 173700 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 68 | 20231122 | 173600 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 69 | 20231122 | 173500 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 70 | 20231122 | 173400 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 71 | 20231122 | 173300 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 72 | 20231122 | 173200 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 73 | 20231122 | 173100 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 74 | 20231122 | 173000 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 75 | 20231122 | 172900 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 76 | 20231122 | 172800 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 77 | 20231122 | 172700 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 78 | 20231122 | 172600 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 79 | 20231122 | 172500 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 80 | 20231122 | 172400 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 81 | 20231122 | 172300 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 82 | 20231122 | 172200 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 83 | 20231122 | 172100 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 84 | 20231122 | 172000 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 85 | 20231122 | 171900 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 86 | 20231122 | 171800 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 87 | 20231122 | 171700 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 88 | 20231122 | 171600 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 89 | 20231122 | 171500 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 90 | 20231122 | 171400 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 91 | 20231122 | 171300 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 92 | 20231122 | 171200 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 14047 |
| 93 | 20231122 | 171100 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 94 | 20231122 | 171000 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 95 | 20231122 | 170900 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 96 | 20231122 | 170800 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 97 | 20231122 | 170700 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 98 | 20231122 | 170600 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 99 | 20231122 | 170500 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 100 | 20231122 | 170400 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 101 | 20231122 | 170300 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 102 | 20231122 | 170200 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 103 | 20231122 | 170100 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 104 | 20231122 | 170000 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 105 | 20231122 | 165900 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 106 | 20231122 | 165800 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 107 | 20231122 | 165700 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 108 | 20231122 | 165600 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 109 | 20231122 | 165500 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 110 | 20231122 | 165400 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 111 | 20231122 | 165300 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 112 | 20231122 | 165200 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 113 | 20231122 | 165100 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 114 | 20231122 | 165000 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 115 | 20231122 | 164900 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 116 | 20231122 | 164800 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 117 | 20231122 | 164700 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 118 | 20231122 | 164600 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 119 | 20231122 | 164500 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 120 | 20231122 | 164400 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 121 | 20231122 | 164300 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 122 | 20231122 | 164200 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 14047 |
| 123 | 20231122 | 164100 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 124 | 20231122 | 164000 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 125 | 20231122 | 163900 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 126 | 20231122 | 163800 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 127 | 20231122 | 163700 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 128 | 20231122 | 163600 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 129 | 20231122 | 163500 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 130 | 20231122 | 163400 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 131 | 20231122 | 163300 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 132 | 20231122 | 163200 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 133 | 20231122 | 163100 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 134 | 20231122 | 163000 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 135 | 20231122 | 162900 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 136 | 20231122 | 162800 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 137 | 20231122 | 162700 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 138 | 20231122 | 162600 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 139 | 20231122 | 162500 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 140 | 20231122 | 162400 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 141 | 20231122 | 162300 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 142 | 20231122 | 162200 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 143 | 20231122 | 162100 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 144 | 20231122 | 162000 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 145 | 20231122 | 161900 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 146 | 20231122 | 161800 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 147 | 20231122 | 161700 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 148 | 20231122 | 161600 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 149 | 20231122 | 161500 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 150 | 20231122 | 161400 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 151 | 20231122 | 161300 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 152 | 20231122 | 161200 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 14047 |
| 153 | 20231122 | 161100 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 154 | 20231122 | 161000 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 155 | 20231122 | 160900 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 156 | 20231122 | 160800 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 157 | 20231122 | 160700 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 158 | 20231122 | 160600 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 159 | 20231122 | 160500 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 160 | 20231122 | 160400 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 161 | 20231122 | 160300 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 162 | 20231122 | 160200 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 163 | 20231122 | 160100 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 164 | 20231122 | 160000 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 165 | 20231122 | 155900 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 166 | 20231122 | 155800 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 167 | 20231122 | 155700 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 168 | 20231122 | 155600 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 169 | 20231122 | 155500 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 170 | 20231122 | 155400 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 171 | 20231122 | 155300 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 172 | 20231122 | 155200 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 173 | 20231122 | 155100 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 174 | 20231122 | 155000 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 175 | 20231122 | 154900 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 176 | 20231122 | 154800 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 177 | 20231122 | 154700 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 178 | 20231122 | 154600 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 179 | 20231122 | 154500 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 180 | 20231122 | 154400 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 181 | 20231122 | 154300 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 182 | 20231122 | 154200 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 14047 |
| 183 | 20231122 | 154100 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 184 | 20231122 | 154000 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 185 | 20231122 | 153900 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 186 | 20231122 | 153800 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 187 | 20231122 | 153700 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 188 | 20231122 | 153600 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 189 | 20231122 | 153500 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 190 | 20231122 | 153400 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 191 | 20231122 | 153300 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 192 | 20231122 | 153200 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 193 | 20231122 | 153100 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 0 |
| 194 | 20231122 | 153000 | 39824401100 | 183000 | 183000 | 183000 | 183000 | 14047 |
| 195 | 20231122 | 152900 | 37253800100 | 183100 | 183100 | 183100 | 183100 | 0 |
| 196 | 20231122 | 152800 | 37253800100 | 183100 | 183100 | 183100 | 183100 | 0 |
| 197 | 20231122 | 152700 | 37253800100 | 183100 | 183100 | 183100 | 183100 | 0 |
| 198 | 20231122 | 152600 | 37253800100 | 183100 | 183100 | 183100 | 183100 | 0 |
| 199 | 20231122 | 152500 | 37253800100 | 183100 | 183100 | 183100 | 183100 | 0 |
| 200 | 20231122 | 152400 | 37253800100 | 183100 | 183100 | 183100 | 183100 | 0 |
| 201 | 20231122 | 152300 | 37253800100 | 183100 | 183100 | 183100 | 183100 | 0 |
| 202 | 20231122 | 152200 | 37253800100 | 183100 | 183100 | 183100 | 183100 | 0 |
| 203 | 20231122 | 152100 | 37253800100 | 183100 | 183100 | 183100 | 183100 | 0 |
| 204 | 20231122 | 152000 | 37253800100 | 183100 | 183100 | 183100 | 183100 | 0 |
| 205 | 20231122 | 151900 | 37253800100 | 183100 | 183000 | 183100 | 183000 | 658 |
| 206 | 20231122 | 151800 | 37133373700 | 183000 | 183000 | 183100 | 183000 | 405 |
| 207 | 20231122 | 151700 | 37059247900 | 183100 | 183100 | 183100 | 183000 | 221 |
| 208 | 20231122 | 151600 | 37018800600 | 183000 | 183000 | 183100 | 182900 | 715 |
| 209 | 20231122 | 151500 | 36887953800 | 183000 | 183000 | 183100 | 183000 | 680 |
| 210 | 20231122 | 151400 | 36763499200 | 183000 | 183000 | 183100 | 183000 | 459 |
| 211 | 20231122 | 151300 | 36679500100 | 183000 | 183100 | 183100 | 183000 | 311 |
| 212 | 20231122 | 151200 | 36622584000 | 183100 | 183000 | 183100 | 183000 | 177 |
| 213 | 20231122 | 151100 | 36590185900 | 183100 | 183000 | 183100 | 182900 | 430 |
| 214 | 20231122 | 151000 | 36511480800 | 183000 | 183100 | 183100 | 182900 | 575 |
| 215 | 20231122 | 150900 | 36406263600 | 183000 | 183000 | 183100 | 182900 | 546 |
| 216 | 20231122 | 150800 | 36306343700 | 182900 | 182900 | 183000 | 182900 | 1049 |
| 217 | 20231122 | 150700 | 36114395100 | 182900 | 182900 | 183000 | 182900 | 422 |
| 218 | 20231122 | 150600 | 36037201300 | 183000 | 182900 | 183000 | 182900 | 310 |
| 219 | 20231122 | 150500 | 35980500100 | 182900 | 183000 | 183000 | 182900 | 1086 |
| 220 | 20231122 | 150400 | 35781799700 | 183000 | 183100 | 183100 | 183000 | 495 |
| 221 | 20231122 | 150300 | 35691213200 | 183000 | 183100 | 183100 | 183000 | 287 |
| 222 | 20231122 | 150200 | 35638689400 | 183100 | 183100 | 183200 | 183000 | 198 |
| 223 | 20231122 | 150100 | 35602440200 | 183100 | 183100 | 183100 | 183000 | 1200 |
| 224 | 20231122 | 150000 | 35382728700 | 183200 | 183100 | 183200 | 183100 | 179 |
| 225 | 20231122 | 145900 | 35349952600 | 183200 | 183300 | 183300 | 183100 | 1150 |
| 226 | 20231122 | 145800 | 35139275200 | 183300 | 183100 | 183300 | 183100 | 1226 |
| 227 | 20231122 | 145700 | 34914675300 | 183100 | 183200 | 183200 | 183100 | 426 |
| 228 | 20231122 | 145600 | 34836669500 | 183100 | 183000 | 183200 | 183000 | 732 |
| 229 | 20231122 | 145500 | 34702640500 | 183000 | 183000 | 183100 | 183000 | 277 |
| 230 | 20231122 | 145400 | 34651947900 | 183000 | 183100 | 183100 | 183000 | 395 |
| 231 | 20231122 | 145300 | 34579653600 | 183000 | 183100 | 183200 | 183000 | 532 |
| 232 | 20231122 | 145200 | 34482241100 | 183100 | 183100 | 183200 | 183100 | 119 |
| 233 | 20231122 | 145100 | 34460448500 | 183200 | 183100 | 183200 | 183000 | 849 |
| 234 | 20231122 | 145000 | 34305012300 | 183000 | 183000 | 183100 | 183000 | 259 |
| 235 | 20231122 | 144900 | 34257594200 | 183000 | 183100 | 183100 | 183000 | 238 |
| 236 | 20231122 | 144800 | 34214037200 | 183000 | 183100 | 183100 | 183000 | 404 |
| 237 | 20231122 | 144700 | 34140074700 | 183100 | 183000 | 183200 | 183000 | 2910 |
| 238 | 20231122 | 144600 | 33607180600 | 183100 | 183000 | 183100 | 183000 | 368 |
| 239 | 20231122 | 144500 | 33539832000 | 183000 | 183000 | 183100 | 183000 | 453 |
| 240 | 20231122 | 144400 | 33456929700 | 183000 | 183000 | 183100 | 183000 | 412 |
| 241 | 20231122 | 144300 | 33381531500 | 183000 | 183000 | 183100 | 183000 | 339 |
| 242 | 20231122 | 144200 | 33319488500 | 183000 | 182900 | 183100 | 182900 | 494 |
| 243 | 20231122 | 144100 | 33229088400 | 183000 | 183000 | 183100 | 182900 | 454 |
| 244 | 20231122 | 144000 | 33146017700 | 183000 | 182900 | 183100 | 182900 | 651 |
| 245 | 20231122 | 143900 | 33026878900 | 183000 | 182900 | 183100 | 182900 | 725 |
| 246 | 20231122 | 143800 | 32894211900 | 183000 | 183100 | 183100 | 182900 | 1532 |
| 247 | 20231122 | 143700 | 32613887100 | 183100 | 183100 | 183100 | 183000 | 281 |
| 248 | 20231122 | 143600 | 32562459800 | 183000 | 183000 | 183100 | 183000 | 311 |
| 249 | 20231122 | 143500 | 32505543200 | 183000 | 183100 | 183100 | 183000 | 227 |
| 250 | 20231122 | 143400 | 32463996300 | 183000 | 183000 | 183100 | 183000 | 276 |
| 251 | 20231122 | 143300 | 32413481900 | 183000 | 183100 | 183100 | 183000 | 246 |
| 252 | 20231122 | 143200 | 32368461100 | 183000 | 183100 | 183100 | 183000 | 311 |
| 253 | 20231122 | 143100 | 32311546400 | 183100 | 183100 | 183100 | 183000 | 239 |
| 254 | 20231122 | 143000 | 32267804500 | 183000 | 182900 | 183100 | 182900 | 426 |
| 255 | 20231122 | 142900 | 32189845500 | 183100 | 183000 | 183100 | 182900 | 203 |
| 256 | 20231122 | 142800 | 32152700100 | 182900 | 183000 | 183100 | 182900 | 386 |
| 257 | 20231122 | 142700 | 32082063100 | 183000 | 183000 | 183000 | 182900 | 321 |
| 258 | 20231122 | 142600 | 32023335300 | 182900 | 182900 | 183100 | 182900 | 416 |
| 259 | 20231122 | 142500 | 31947215700 | 182900 | 183000 | 183100 | 182900 | 315 |
| 260 | 20231122 | 142400 | 31889570700 | 183000 | 182900 | 183100 | 182900 | 190 |
| 261 | 20231122 | 142300 | 31854800500 | 182900 | 183000 | 183100 | 182900 | 372 |
| 262 | 20231122 | 142200 | 31786730400 | 183000 | 183100 | 183100 | 183000 | 295 |
| 263 | 20231122 | 142100 | 31732743500 | 183100 | 183000 | 183100 | 183000 | 345 |
| 264 | 20231122 | 142000 | 31669598600 | 183000 | 183100 | 183100 | 183000 | 325 |
| 265 | 20231122 | 141900 | 31610119100 | 183000 | 183200 | 183200 | 183000 | 183 |
| 266 | 20231122 | 141800 | 31576620800 | 183100 | 183100 | 183200 | 183000 | 467 |
| 267 | 20231122 | 141700 | 31491114200 | 183200 | 183100 | 183200 | 183100 | 355 |
| 268 | 20231122 | 141600 | 31426112900 | 183200 | 183100 | 183200 | 183100 | 260 |
| 269 | 20231122 | 141500 | 31378504200 | 183200 | 183200 | 183200 | 183100 | 213 |
| 270 | 20231122 | 141400 | 31339501800 | 183100 | 183300 | 183300 | 183100 | 796 |
| 271 | 20231122 | 141300 | 31193672200 | 183200 | 183300 | 183300 | 183200 | 240 |
| 272 | 20231122 | 141200 | 31149690100 | 183300 | 183200 | 183300 | 183200 | 528 |
| 273 | 20231122 | 141100 | 31052938500 | 183300 | 183300 | 183300 | 183200 | 492 |
| 274 | 20231122 | 141000 | 30962764100 | 183300 | 183300 | 183300 | 183200 | 264 |
| 275 | 20231122 | 140900 | 30914382000 | 183200 | 183300 | 183400 | 183200 | 442 |
| 276 | 20231122 | 140800 | 30833368300 | 183300 | 183300 | 183400 | 183200 | 481 |
| 277 | 20231122 | 140700 | 30745216800 | 183300 | 183300 | 183300 | 183200 | 789 |
| 278 | 20231122 | 140600 | 30600609200 | 183300 | 183100 | 183300 | 183100 | 1620 |
| 279 | 20231122 | 140500 | 30303850100 | 183200 | 183100 | 183200 | 183100 | 150 |
| 280 | 20231122 | 140400 | 30276382400 | 183100 | 183000 | 183200 | 183000 | 573 |
| 281 | 20231122 | 140300 | 30171487000 | 183100 | 183100 | 183200 | 183000 | 886 |
| 282 | 20231122 | 140200 | 30009270600 | 183100 | 183200 | 183200 | 183100 | 369 |
| 283 | 20231122 | 140100 | 29941700700 | 183100 | 183100 | 183200 | 183100 | 195 |
| 284 | 20231122 | 140000 | 29905991400 | 183200 | 183100 | 183200 | 183000 | 819 |
| 285 | 20231122 | 135900 | 29756044800 | 183000 | 183100 | 183100 | 183000 | 984 |
| 286 | 20231122 | 135800 | 29575891400 | 183000 | 183000 | 183100 | 183000 | 340 |
| 287 | 20231122 | 135700 | 29513665300 | 183000 | 183100 | 183100 | 183000 | 290 |
| 288 | 20231122 | 135600 | 29460589500 | 183100 | 183000 | 183100 | 183000 | 349 |
| 289 | 20231122 | 135500 | 29396707400 | 183100 | 183000 | 183100 | 183000 | 305 |
| 290 | 20231122 | 135400 | 29340885500 | 183000 | 183000 | 183100 | 183000 | 103 |
| 291 | 20231122 | 135300 | 29322033000 | 183000 | 183100 | 183100 | 183000 | 285 |
| 292 | 20231122 | 135200 | 29269873200 | 183100 | 183100 | 183100 | 183000 | 202 |
| 293 | 20231122 | 135100 | 29232900900 | 183000 | 183100 | 183100 | 183000 | 296 |
| 294 | 20231122 | 135000 | 29178727100 | 183100 | 183100 | 183100 | 183000 | 178 |
| 295 | 20231122 | 134900 | 29146142200 | 183000 | 183100 | 183100 | 183000 | 214 |
| 296 | 20231122 | 134800 | 29106975200 | 183100 | 183000 | 183100 | 183000 | 270 |
| 297 | 20231122 | 134700 | 29057561600 | 183000 | 183100 | 183100 | 183000 | 272 |
| 298 | 20231122 | 134600 | 29007771500 | 183100 | 183100 | 183100 | 183000 | 131 |
| 299 | 20231122 | 134500 | 28983796200 | 183000 | 183000 | 183000 | 182900 | 711 |
| 300 | 20231122 | 134400 | 28853686300 | 183000 | 182900 | 183000 | 182900 | 195 |
| 301 | 20231122 | 134300 | 28818008300 | 182900 | 182800 | 183000 | 182800 | 1338 |
| 302 | 20231122 | 134200 | 28573215300 | 182900 | 182900 | 182900 | 182800 | 270 |
| 303 | 20231122 | 134100 | 28523856100 | 182900 | 182900 | 182900 | 182800 | 214 |
| 304 | 20231122 | 134000 | 28484727700 | 182800 | 182800 | 182900 | 182700 | 695 |
| 305 | 20231122 | 133900 | 28357681300 | 182800 | 182800 | 182800 | 182700 | 212 |
| 306 | 20231122 | 133800 | 28318942100 | 182800 | 182700 | 182800 | 182700 | 196 |
| 307 | 20231122 | 133700 | 28283122000 | 182700 | 182700 | 182800 | 182700 | 247 |
| 308 | 20231122 | 133600 | 28237989200 | 182700 | 182700 | 182800 | 182700 | 325 |
| 309 | 20231122 | 133500 | 28178610800 | 182700 | 182700 | 182800 | 182700 | 813 |
| 310 | 20231122 | 133400 | 28030073300 | 182800 | 182700 | 182800 | 182700 | 72 |
| 311 | 20231122 | 133300 | 28016916500 | 182700 | 182800 | 182800 | 182700 | 294 |
| 312 | 20231122 | 133200 | 27963199100 | 182700 | 182800 | 182900 | 182700 | 323 |
| 313 | 20231122 | 133100 | 27904155000 | 182900 | 182800 | 182900 | 182700 | 1647 |
| 314 | 20231122 | 133000 | 27603084200 | 182700 | 182700 | 182800 | 182700 | 124 |
| 315 | 20231122 | 132900 | 27580425900 | 182700 | 182800 | 182800 | 182700 | 121 |
| 316 | 20231122 | 132800 | 27558313800 | 182700 | 182800 | 182800 | 182700 | 134 |
| 317 | 20231122 | 132700 | 27533828200 | 182700 | 182700 | 182800 | 182700 | 69 |
| 318 | 20231122 | 132600 | 27521219900 | 182700 | 182900 | 182900 | 182700 | 458 |
| 319 | 20231122 | 132500 | 27437511500 | 182800 | 182800 | 182900 | 182800 | 183 |
| 320 | 20231122 | 132400 | 27404055400 | 182800 | 182900 | 182900 | 182800 | 67 |
| 321 | 20231122 | 132300 | 27391806400 | 182800 | 182800 | 182900 | 182700 | 559 |
| 322 | 20231122 | 132200 | 27289617700 | 182700 | 182700 | 182800 | 182700 | 212 |
| 323 | 20231122 | 132100 | 27250883600 | 182700 | 182700 | 182800 | 182700 | 204 |
| 324 | 20231122 | 132000 | 27213611200 | 182700 | 182700 | 182800 | 182700 | 486 |
| 325 | 20231122 | 131900 | 27124815300 | 182700 | 182900 | 182900 | 182700 | 881 |
| 326 | 20231122 | 131800 | 26963769600 | 182900 | 182800 | 182900 | 182800 | 145 |
| 327 | 20231122 | 131700 | 26937263100 | 182800 | 182800 | 182900 | 182800 | 127 |
| 328 | 20231122 | 131600 | 26914043000 | 182800 | 182700 | 182900 | 182700 | 1308 |
| 329 | 20231122 | 131500 | 26674936100 | 182700 | 182900 | 182900 | 182700 | 426 |
| 330 | 20231122 | 131400 | 26597044500 | 183000 | 182900 | 183000 | 182900 | 501 |
| 331 | 20231122 | 131300 | 26505411300 | 182800 | 182800 | 182900 | 182800 | 487 |
| 332 | 20231122 | 131200 | 26416359100 | 182800 | 182800 | 182900 | 182800 | 155 |
| 333 | 20231122 | 131100 | 26388024400 | 182800 | 182800 | 182800 | 182700 | 641 |
| 334 | 20231122 | 131000 | 26270859100 | 182700 | 182800 | 182800 | 182700 | 220 |
| 335 | 20231122 | 130900 | 26230663100 | 182800 | 182700 | 182800 | 182700 | 347 |
| 336 | 20231122 | 130800 | 26167237600 | 182700 | 182700 | 182800 | 182700 | 152 |
| 337 | 20231122 | 130700 | 26139466200 | 182700 | 182800 | 182800 | 182700 | 103 |
| 338 | 20231122 | 130600 | 26120647300 | 182700 | 182800 | 182800 | 182700 | 118 |
| 339 | 20231122 | 130500 | 26099085300 | 182800 | 182600 | 182800 | 182500 | 798 |
| 340 | 20231122 | 130400 | 25953361800 | 182700 | 182700 | 182800 | 182600 | 628 |
| 341 | 20231122 | 130300 | 25838634500 | 182700 | 182800 | 182800 | 182700 | 255 |
| 342 | 20231122 | 130200 | 25792033800 | 182700 | 182700 | 182800 | 182700 | 119 |
| 343 | 20231122 | 130100 | 25770286800 | 182700 | 182700 | 182900 | 182700 | 360 |
| 344 | 20231122 | 130000 | 25704499500 | 182700 | 182700 | 182800 | 182600 | 1095 |
| 345 | 20231122 | 125900 | 25504420900 | 182600 | 182600 | 182700 | 182600 | 107 |
| 346 | 20231122 | 125800 | 25484881700 | 182600 | 182600 | 182700 | 182600 | 208 |
| 347 | 20231122 | 125700 | 25446900700 | 182600 | 182500 | 182700 | 182500 | 204 |
| 348 | 20231122 | 125600 | 25409650700 | 182600 | 182600 | 182700 | 182500 | 466 |
| 349 | 20231122 | 125500 | 25324563800 | 182600 | 182500 | 182700 | 182500 | 281 |
| 350 | 20231122 | 125400 | 25273254000 | 182500 | 182600 | 182600 | 182500 | 156 |
| 351 | 20231122 | 125300 | 25244775300 | 182600 | 182600 | 182600 | 182500 | 201 |
| 352 | 20231122 | 125200 | 25208076500 | 182500 | 182600 | 182700 | 182500 | 282 |
| 353 | 20231122 | 125100 | 25156580700 | 182500 | 182600 | 182600 | 182500 | 85 |
| 354 | 20231122 | 125000 | 25141067000 | 182500 | 182600 | 182700 | 182500 | 221 |
| 355 | 20231122 | 124900 | 25100717700 | 182600 | 182600 | 182700 | 182500 | 459 |
| 356 | 20231122 | 124800 | 25016904600 | 182600 | 182500 | 182600 | 182500 | 477 |
| 357 | 20231122 | 124700 | 24929847500 | 182500 | 182600 | 182700 | 182500 | 217 |
| 358 | 20231122 | 124600 | 24890228500 | 182700 | 182600 | 182700 | 182600 | 152 |
| 359 | 20231122 | 124500 | 24862469900 | 182700 | 182600 | 182700 | 182600 | 67 |
| 360 | 20231122 | 124400 | 24850233100 | 182600 | 182600 | 182700 | 182600 | 80 |
| 361 | 20231122 | 124300 | 24835621100 | 182600 | 182600 | 182700 | 182600 | 104 |
| 362 | 20231122 | 124200 | 24816624700 | 182600 | 182500 | 182600 | 182500 | 406 |
| 363 | 20231122 | 124100 | 24742493100 | 182500 | 182500 | 182600 | 182500 | 128 |
| 364 | 20231122 | 124000 | 24719131800 | 182500 | 182600 | 182600 | 182500 | 87 |
| 365 | 20231122 | 123900 | 24703253300 | 182500 | 182600 | 182600 | 182500 | 46 |
| 366 | 20231122 | 123800 | 24694858100 | 182600 | 182600 | 182600 | 182500 | 168 |
| 367 | 20231122 | 123700 | 24664186000 | 182600 | 182600 | 182600 | 182500 | 741 |
| 368 | 20231122 | 123600 | 24528882600 | 182600 | 182600 | 182700 | 182600 | 81 |
| 369 | 20231122 | 123500 | 24514091500 | 182600 | 182600 | 182700 | 182600 | 172 |
| 370 | 20231122 | 123400 | 24482682000 | 182600 | 182700 | 182700 | 182600 | 47 |
| 371 | 20231122 | 123300 | 24474096000 | 182700 | 182600 | 182700 | 182600 | 401 |
| 372 | 20231122 | 123200 | 24400846200 | 182600 | 182700 | 182700 | 182600 | 59 |
| 373 | 20231122 | 123100 | 24390070600 | 182600 | 182600 | 182700 | 182600 | 71 |
| 374 | 20231122 | 123000 | 24377103200 | 182600 | 182700 | 182800 | 182600 | 262 |
| 375 | 20231122 | 122900 | 24329237400 | 182600 | 182600 | 182700 | 182600 | 90 |
| 376 | 20231122 | 122800 | 24312797300 | 182600 | 182700 | 182700 | 182600 | 88 |
| 377 | 20231122 | 122700 | 24296725000 | 182600 | 182800 | 182800 | 182600 | 419 |
| 378 | 20231122 | 122600 | 24220177800 | 182800 | 182700 | 182800 | 182700 | 44 |
| 379 | 20231122 | 122500 | 24212137200 | 182800 | 182800 | 182800 | 182700 | 203 |
| 380 | 20231122 | 122400 | 24175031200 | 182800 | 182800 | 182900 | 182800 | 225 |
| 381 | 20231122 | 122300 | 24133898200 | 182800 | 182800 | 182900 | 182800 | 105 |
| 382 | 20231122 | 122200 | 24114702700 | 182800 | 182900 | 182900 | 182800 | 77 |
| 383 | 20231122 | 122100 | 24100625400 | 182800 | 182800 | 182900 | 182800 | 18 |
| 384 | 20231122 | 122000 | 24097334500 | 182800 | 182900 | 182900 | 182800 | 60 |
| 385 | 20231122 | 121900 | 24086364600 | 182800 | 182800 | 182900 | 182700 | 849 |
| 386 | 20231122 | 121800 | 23931166900 | 182700 | 182700 | 182800 | 182700 | 393 |
| 387 | 20231122 | 121700 | 23859348700 | 182800 | 182700 | 182800 | 182700 | 220 |
| 388 | 20231122 | 121600 | 23819138000 | 182700 | 182700 | 182800 | 182700 | 144 |
| 389 | 20231122 | 121500 | 23792819700 | 182700 | 182700 | 182800 | 182700 | 163 |
| 390 | 20231122 | 121400 | 23763037000 | 182700 | 182700 | 182800 | 182700 | 92 |
| 391 | 20231122 | 121300 | 23746228000 | 182800 | 182700 | 182800 | 182700 | 44 |
| 392 | 20231122 | 121200 | 23738188100 | 182700 | 182700 | 182800 | 182700 | 73 |
| 393 | 20231122 | 121100 | 23724850100 | 182800 | 182800 | 182800 | 182700 | 284 |
| 394 | 20231122 | 121000 | 23672936500 | 182700 | 182900 | 182900 | 182700 | 536 |
| 395 | 20231122 | 120900 | 23574954200 | 182800 | 182700 | 182900 | 182700 | 317 |
| 396 | 20231122 | 120800 | 23517006300 | 182800 | 182900 | 182900 | 182700 | 561 |
| 397 | 20231122 | 120700 | 23414463400 | 182800 | 182800 | 182900 | 182800 | 98 |
| 398 | 20231122 | 120600 | 23396547200 | 182900 | 182800 | 182900 | 182800 | 49 |
| 399 | 20231122 | 120500 | 23387587800 | 182900 | 182900 | 182900 | 182800 | 135 |
| 400 | 20231122 | 120400 | 23362900500 | 182800 | 182800 | 182900 | 182700 | 804 |
| 401 | 20231122 | 120300 | 23215930000 | 182800 | 182700 | 182800 | 182600 | 228 |
| 402 | 20231122 | 120200 | 23174274300 | 182800 | 182700 | 182800 | 182700 | 224 |
| 403 | 20231122 | 120100 | 23133347500 | 182700 | 182700 | 182800 | 182700 | 116 |
| 404 | 20231122 | 120000 | 23112149700 | 182700 | 182800 | 182800 | 182700 | 89 |
| 405 | 20231122 | 115900 | 23095887200 | 182700 | 182700 | 182800 | 182700 | 165 |
| 406 | 20231122 | 115800 | 23065740600 | 182700 | 182700 | 182800 | 182700 | 93 |
| 407 | 20231122 | 115700 | 23048748800 | 182700 | 182800 | 182800 | 182700 | 62 |
| 408 | 20231122 | 115600 | 23037418800 | 182700 | 182700 | 182800 | 182700 | 40 |
| 409 | 20231122 | 115500 | 23030110000 | 182700 | 182600 | 182700 | 182500 | 411 |
| 410 | 20231122 | 115400 | 22955055700 | 182500 | 182700 | 182700 | 182500 | 378 |
| 411 | 20231122 | 115300 | 22886029100 | 182600 | 182900 | 182900 | 182600 | 556 |
| 412 | 20231122 | 115200 | 22784407200 | 182900 | 182800 | 182900 | 182800 | 101 |
| 413 | 20231122 | 115100 | 22765942800 | 182800 | 182800 | 182900 | 182600 | 1042 |
| 414 | 20231122 | 115000 | 22575480200 | 182800 | 182900 | 182900 | 182800 | 68 |
| 415 | 20231122 | 114900 | 22563047700 | 182900 | 182800 | 182900 | 182800 | 65 |
| 416 | 20231122 | 114800 | 22551163800 | 182800 | 182700 | 182800 | 182600 | 1067 |
| 417 | 20231122 | 114700 | 22356216100 | 182800 | 182700 | 182800 | 182700 | 30 |
| 418 | 20231122 | 114600 | 22350733800 | 182700 | 182600 | 182700 | 182600 | 686 |
| 419 | 20231122 | 114500 | 22225445100 | 182700 | 182600 | 182700 | 182600 | 58 |
| 420 | 20231122 | 114400 | 22214852600 | 182600 | 182700 | 182700 | 182600 | 341 |
| 421 | 20231122 | 114300 | 22152552900 | 182700 | 182800 | 182800 | 182700 | 205 |
| 422 | 20231122 | 114200 | 22115097900 | 182700 | 182700 | 182800 | 182700 | 82 |
| 423 | 20231122 | 114100 | 22100114500 | 182700 | 182700 | 182800 | 182700 | 101 |
| 424 | 20231122 | 114000 | 22081659600 | 182700 | 182900 | 182900 | 182700 | 309 |
| 425 | 20231122 | 113900 | 22025191100 | 182800 | 182700 | 182800 | 182700 | 364 |
| 426 | 20231122 | 113800 | 21958653400 | 182800 | 182800 | 182800 | 182700 | 76 |
| 427 | 20231122 | 113700 | 21944762000 | 182800 | 182700 | 182800 | 182700 | 129 |
| 428 | 20231122 | 113600 | 21921189300 | 182700 | 182500 | 182800 | 182500 | 601 |
| 429 | 20231122 | 113500 | 21811404100 | 182500 | 182600 | 182600 | 182500 | 122 |
| 430 | 20231122 | 113400 | 21789129100 | 182500 | 182700 | 182700 | 182400 | 327 |
| 431 | 20231122 | 113300 | 21729438400 | 182700 | 182600 | 182700 | 182600 | 161 |
| 432 | 20231122 | 113200 | 21700032600 | 182700 | 182500 | 182700 | 182500 | 745 |
| 433 | 20231122 | 113100 | 21563998400 | 182600 | 182500 | 182600 | 182500 | 241 |
| 434 | 20231122 | 113000 | 21520013100 | 182600 | 182400 | 182600 | 182400 | 195 |
| 435 | 20231122 | 112900 | 21484424600 | 182500 | 182500 | 182600 | 182400 | 152 |
| 436 | 20231122 | 112800 | 21456685200 | 182500 | 182300 | 182600 | 182300 | 749 |
| 437 | 20231122 | 112700 | 21320050500 | 182400 | 182400 | 182400 | 182300 | 65 |
| 438 | 20231122 | 112600 | 21308198800 | 182400 | 182300 | 182400 | 182300 | 101 |
| 439 | 20231122 | 112500 | 21289785000 | 182400 | 182300 | 182400 | 182300 | 46 |
| 440 | 20231122 | 112400 | 21281397200 | 182300 | 182300 | 182400 | 182300 | 105 |
| 441 | 20231122 | 112300 | 21262249400 | 182300 | 182300 | 182400 | 182300 | 95 |
| 442 | 20231122 | 112200 | 21244926100 | 182300 | 182300 | 182400 | 182300 | 84 |
| 443 | 20231122 | 112100 | 21229610300 | 182400 | 182400 | 182600 | 182300 | 890 |
| 444 | 20231122 | 112000 | 21067244600 | 182400 | 182200 | 182400 | 182200 | 747 |
| 445 | 20231122 | 111900 | 20931071000 | 182300 | 182200 | 182300 | 182200 | 88 |
| 446 | 20231122 | 111800 | 20915036000 | 182200 | 182200 | 182300 | 182200 | 70 |
| 447 | 20231122 | 111700 | 20902276400 | 182300 | 182200 | 182300 | 182100 | 874 |
| 448 | 20231122 | 111600 | 20743028900 | 182200 | 182200 | 182300 | 182200 | 131 |
| 449 | 20231122 | 111500 | 20719157900 | 182200 | 182300 | 182300 | 182200 | 121 |
| 450 | 20231122 | 111400 | 20697110500 | 182200 | 182200 | 182300 | 182100 | 326 |
| 451 | 20231122 | 111300 | 20637723500 | 182200 | 182200 | 182300 | 182200 | 238 |
| 452 | 20231122 | 111200 | 20594359100 | 182300 | 182300 | 182300 | 182200 | 147 |
| 453 | 20231122 | 111100 | 20567573800 | 182300 | 182200 | 182300 | 182200 | 123 |
| 454 | 20231122 | 111000 | 20545162200 | 182200 | 182300 | 182300 | 182200 | 206 |
| 455 | 20231122 | 110900 | 20507620900 | 182200 | 182300 | 182300 | 182200 | 33 |
| 456 | 20231122 | 110800 | 20501607300 | 182200 | 182300 | 182300 | 182200 | 93 |
| 457 | 20231122 | 110700 | 20484658000 | 182200 | 182200 | 182300 | 182200 | 446 |
| 458 | 20231122 | 110600 | 20403393700 | 182200 | 182200 | 182300 | 182200 | 42 |
| 459 | 20231122 | 110500 | 20395740200 | 182200 | 182300 | 182300 | 182200 | 32 |
| 460 | 20231122 | 110400 | 20389908200 | 182300 | 182400 | 182400 | 182200 | 369 |
| 461 | 20231122 | 110300 | 20322659200 | 182400 | 182400 | 182400 | 182200 | 333 |
| 462 | 20231122 | 110200 | 20261952500 | 182400 | 182400 | 182500 | 182200 | 448 |
| 463 | 20231122 | 110100 | 20180236900 | 182300 | 182400 | 182600 | 182300 | 1093 |
| 464 | 20231122 | 110000 | 19980837000 | 182400 | 182300 | 182400 | 182100 | 2076 |
| 465 | 20231122 | 105900 | 19602428000 | 182200 | 182200 | 182300 | 182200 | 197 |
| 466 | 20231122 | 105800 | 19566529000 | 182200 | 182300 | 182300 | 182200 | 318 |
| 467 | 20231122 | 105700 | 19508571300 | 182300 | 182300 | 182400 | 182200 | 393 |
| 468 | 20231122 | 105600 | 19436937600 | 182400 | 182300 | 182400 | 182300 | 206 |
| 469 | 20231122 | 105500 | 19399382200 | 182300 | 182400 | 182400 | 182300 | 306 |
| 470 | 20231122 | 105400 | 19343588000 | 182400 | 182300 | 182400 | 182300 | 73 |
| 471 | 20231122 | 105300 | 19330278800 | 182300 | 182200 | 182400 | 182200 | 312 |
| 472 | 20231122 | 105200 | 19273415300 | 182300 | 182300 | 182400 | 182200 | 966 |
| 473 | 20231122 | 105100 | 19097303200 | 182300 | 182300 | 182400 | 182300 | 115 |
| 474 | 20231122 | 105000 | 19076337100 | 182300 | 182400 | 182400 | 182300 | 198 |
| 475 | 20231122 | 104900 | 19040239500 | 182400 | 182400 | 182400 | 182300 | 488 |
| 476 | 20231122 | 104800 | 18951235200 | 182400 | 182400 | 182500 | 182400 | 309 |
| 477 | 20231122 | 104700 | 18894870400 | 182500 | 182500 | 182500 | 182400 | 138 |
| 478 | 20231122 | 104600 | 18869695700 | 182500 | 182600 | 182600 | 182400 | 674 |
| 479 | 20231122 | 104500 | 18746707800 | 182500 | 182500 | 182600 | 182500 | 86 |
| 480 | 20231122 | 104400 | 18731010500 | 182600 | 182500 | 182600 | 182500 | 33 |
| 481 | 20231122 | 104300 | 18724986200 | 182500 | 182600 | 182600 | 182500 | 216 |
| 482 | 20231122 | 104200 | 18685553300 | 182500 | 182600 | 182600 | 182500 | 68 |
| 483 | 20231122 | 104100 | 18673139500 | 182600 | 182700 | 182800 | 182500 | 322 |
| 484 | 20231122 | 104000 | 18614315300 | 182700 | 182800 | 182800 | 182700 | 86 |
| 485 | 20231122 | 103900 | 18598596700 | 182800 | 182500 | 182800 | 182500 | 1752 |
| 486 | 20231122 | 103800 | 18278749000 | 182500 | 182500 | 182500 | 182400 | 112 |
| 487 | 20231122 | 103700 | 18258315800 | 182500 | 182500 | 182500 | 182400 | 55 |
| 488 | 20231122 | 103600 | 18248279300 | 182400 | 182500 | 182500 | 182400 | 118 |
| 489 | 20231122 | 103500 | 18226751300 | 182500 | 182600 | 182600 | 182400 | 1022 |
| 490 | 20231122 | 103400 | 18040292900 | 182600 | 182500 | 182600 | 182500 | 42 |
| 491 | 20231122 | 103300 | 18032625600 | 182500 | 182700 | 182700 | 182500 | 474 |
| 492 | 20231122 | 103200 | 17946074600 | 182700 | 182800 | 182800 | 182600 | 254 |
| 493 | 20231122 | 103100 | 17899668700 | 182800 | 182900 | 183000 | 182600 | 586 |
| 494 | 20231122 | 103000 | 17792579200 | 183000 | 183000 | 183000 | 182900 | 292 |
| 495 | 20231122 | 102900 | 17739168400 | 183000 | 183000 | 183000 | 182900 | 95 |
| 496 | 20231122 | 102800 | 17721789800 | 182900 | 183000 | 183000 | 182900 | 243 |
| 497 | 20231122 | 102700 | 17677344100 | 183000 | 182700 | 183000 | 182600 | 1185 |
| 498 | 20231122 | 102600 | 17460747100 | 182600 | 182600 | 182700 | 182600 | 303 |
| 499 | 20231122 | 102500 | 17405412700 | 182700 | 182700 | 182700 | 182600 | 99 |
| 500 | 20231122 | 102400 | 17387328600 | 182700 | 182700 | 182800 | 182700 | 437 |
| 501 | 20231122 | 102300 | 17307486000 | 182700 | 182800 | 182800 | 182700 | 617 |
| 502 | 20231122 | 102200 | 17194752700 | 182800 | 182800 | 182800 | 182700 | 179 |
| 503 | 20231122 | 102100 | 17162035900 | 182800 | 182800 | 182800 | 182700 | 707 |
| 504 | 20231122 | 102000 | 17032865000 | 182800 | 182700 | 182800 | 182700 | 86 |
| 505 | 20231122 | 101900 | 17017145900 | 182700 | 182800 | 182800 | 182700 | 83 |
| 506 | 20231122 | 101800 | 17001977500 | 182800 | 182700 | 182800 | 182700 | 201 |
| 507 | 20231122 | 101700 | 16965237100 | 182700 | 182600 | 182700 | 182500 | 1171 |
| 508 | 20231122 | 101600 | 16751339500 | 182600 | 182600 | 182700 | 182500 | 477 |
| 509 | 20231122 | 101500 | 16664238100 | 182600 | 182600 | 182700 | 182600 | 167 |
| 510 | 20231122 | 101400 | 16633739200 | 182700 | 182700 | 182700 | 182600 | 427 |
| 511 | 20231122 | 101300 | 16555748100 | 182700 | 182500 | 182700 | 182300 | 3259 |
| 512 | 20231122 | 101200 | 15961200200 | 182400 | 182400 | 182500 | 182400 | 351 |
| 513 | 20231122 | 101100 | 15897174200 | 182500 | 182400 | 182500 | 182300 | 113 |
| 514 | 20231122 | 101000 | 15876558800 | 182400 | 182400 | 182500 | 182300 | 286 |
| 515 | 20231122 | 100900 | 15824396700 | 182300 | 182400 | 182400 | 182300 | 167 |
| 516 | 20231122 | 100800 | 15793946100 | 182400 | 182500 | 182500 | 182400 | 158 |
| 517 | 20231122 | 100700 | 15765123000 | 182500 | 182300 | 182500 | 182300 | 718 |
| 518 | 20231122 | 100600 | 15634186500 | 182400 | 182500 | 182600 | 182400 | 1028 |
| 519 | 20231122 | 100500 | 15446626100 | 182500 | 182600 | 182600 | 182500 | 124 |
| 520 | 20231122 | 100400 | 15423990300 | 182600 | 182600 | 182600 | 182500 | 95 |
| 521 | 20231122 | 100300 | 15406644300 | 182600 | 182500 | 182600 | 182500 | 91 |
| 522 | 20231122 | 100200 | 15390033200 | 182500 | 182500 | 182600 | 182400 | 653 |
| 523 | 20231122 | 100100 | 15270826100 | 182600 | 182600 | 182600 | 182500 | 495 |
| 524 | 20231122 | 100000 | 15180474900 | 182500 | 182400 | 182600 | 182400 | 294 |
| 525 | 20231122 | 095900 | 15126821300 | 182500 | 182400 | 182500 | 182400 | 361 |
| 526 | 20231122 | 095800 | 15060942000 | 182500 | 182500 | 182500 | 182400 | 498 |
| 527 | 20231122 | 095700 | 14970058100 | 182500 | 182500 | 182500 | 182400 | 330 |
| 528 | 20231122 | 095600 | 14909849700 | 182500 | 182500 | 182500 | 182400 | 326 |
| 529 | 20231122 | 095500 | 14850357300 | 182500 | 182500 | 182500 | 182400 | 221 |
| 530 | 20231122 | 095400 | 14810044800 | 182500 | 182300 | 182500 | 182300 | 188 |
| 531 | 20231122 | 095300 | 14775754500 | 182400 | 182000 | 182600 | 182000 | 1858 |
| 532 | 20231122 | 095200 | 14436977300 | 182000 | 182000 | 182100 | 181900 | 120 |
| 533 | 20231122 | 095100 | 14415138200 | 182000 | 181800 | 182000 | 181700 | 1068 |
| 534 | 20231122 | 095000 | 14220859100 | 181800 | 181700 | 181800 | 181600 | 653 |
| 535 | 20231122 | 094900 | 14102213500 | 181700 | 181800 | 181800 | 181600 | 520 |
| 536 | 20231122 | 094800 | 14007716700 | 181700 | 181800 | 181800 | 181700 | 244 |
| 537 | 20231122 | 094700 | 13963377300 | 181800 | 181700 | 181800 | 181600 | 745 |
| 538 | 20231122 | 094600 | 13828011800 | 181600 | 181700 | 181700 | 181500 | 1877 |
| 539 | 20231122 | 094500 | 13487147500 | 181700 | 181800 | 181800 | 181700 | 1293 |
| 540 | 20231122 | 094400 | 13252153600 | 181800 | 181700 | 181800 | 181700 | 358 |
| 541 | 20231122 | 094300 | 13187081700 | 181700 | 181700 | 181800 | 181600 | 1495 |
| 542 | 20231122 | 094200 | 12915492600 | 181700 | 181700 | 181800 | 181600 | 2351 |
| 543 | 20231122 | 094100 | 12488321100 | 181800 | 181800 | 181800 | 181700 | 332 |
| 544 | 20231122 | 094000 | 12427971200 | 181800 | 181700 | 181800 | 181700 | 370 |
| 545 | 20231122 | 093900 | 12360731400 | 181700 | 181800 | 181800 | 181700 | 252 |
| 546 | 20231122 | 093800 | 12314930900 | 181700 | 181800 | 181800 | 181700 | 166 |
| 547 | 20231122 | 093700 | 12284758500 | 181800 | 182000 | 182000 | 181700 | 2333 |
| 548 | 20231122 | 093600 | 11860500600 | 182000 | 182000 | 182100 | 181900 | 1275 |
| 549 | 20231122 | 093500 | 11628476200 | 182000 | 182000 | 182000 | 181900 | 296 |
| 550 | 20231122 | 093400 | 11574612700 | 182000 | 182000 | 182000 | 181900 | 805 |
| 551 | 20231122 | 093300 | 11428143100 | 182000 | 182000 | 182000 | 181900 | 829 |
| 552 | 20231122 | 093200 | 11277328600 | 182000 | 181900 | 182000 | 181900 | 416 |
| 553 | 20231122 | 093100 | 11201647600 | 182000 | 181900 | 182000 | 181900 | 506 |
| 554 | 20231122 | 093000 | 11109595700 | 182000 | 181900 | 182000 | 181800 | 1154 |
| 555 | 20231122 | 092900 | 10899747100 | 181800 | 181900 | 182000 | 181800 | 873 |
| 556 | 20231122 | 092800 | 10740975100 | 181800 | 182000 | 182100 | 181800 | 814 |
| 557 | 20231122 | 092700 | 10592877300 | 182000 | 182000 | 182200 | 181900 | 1668 |
| 558 | 20231122 | 092600 | 10289248300 | 182000 | 181900 | 182000 | 181900 | 1454 |
| 559 | 20231122 | 092500 | 10024751700 | 181800 | 182100 | 182100 | 181800 | 4605 |
| 560 | 20231122 | 092400 | 9186817800 | 182000 | 182200 | 182200 | 182000 | 1973 |
| 561 | 20231122 | 092300 | 8827555500 | 182200 | 182200 | 182300 | 182100 | 1367 |
| 562 | 20231122 | 092200 | 8578453000 | 182300 | 182300 | 182300 | 182200 | 631 |
| 563 | 20231122 | 092100 | 8463482400 | 182200 | 182400 | 182500 | 182200 | 2650 |
| 564 | 20231122 | 092000 | 7980366500 | 182500 | 182500 | 182600 | 182400 | 1045 |
| 565 | 20231122 | 091900 | 7789719900 | 182500 | 182500 | 182600 | 182500 | 293 |
| 566 | 20231122 | 091800 | 7736246000 | 182500 | 182700 | 182700 | 182500 | 670 |
| 567 | 20231122 | 091700 | 7613917300 | 182600 | 182700 | 182800 | 182500 | 1064 |
| 568 | 20231122 | 091600 | 7419606500 | 182700 | 182800 | 182800 | 182600 | 760 |
| 569 | 20231122 | 091500 | 7280761800 | 182700 | 182400 | 182700 | 182300 | 1240 |
| 570 | 20231122 | 091400 | 7054354300 | 182400 | 182300 | 182500 | 182300 | 940 |
| 571 | 20231122 | 091300 | 6882947000 | 182400 | 182300 | 182600 | 182300 | 1107 |
| 572 | 20231122 | 091200 | 6681087900 | 182300 | 182300 | 182500 | 182300 | 1934 |
| 573 | 20231122 | 091100 | 6328313500 | 182300 | 182400 | 182500 | 182300 | 1305 |
| 574 | 20231122 | 091000 | 6090350400 | 182400 | 182600 | 182600 | 182400 | 990 |
| 575 | 20231122 | 090900 | 5909686400 | 182600 | 182700 | 182900 | 182500 | 858 |
| 576 | 20231122 | 090800 | 5752984200 | 182700 | 182900 | 182900 | 182600 | 1564 |
| 577 | 20231122 | 090700 | 5467248900 | 182800 | 183100 | 183100 | 182700 | 994 |
| 578 | 20231122 | 090600 | 5285509000 | 183100 | 183200 | 183200 | 182800 | 1659 |
| 579 | 20231122 | 090500 | 4981986100 | 183000 | 183000 | 183200 | 182800 | 1700 |
| 580 | 20231122 | 090400 | 4670690400 | 183000 | 182800 | 183000 | 182700 | 1247 |
| 581 | 20231122 | 090300 | 4442684100 | 182700 | 182400 | 182800 | 182300 | 2096 |
| 582 | 20231122 | 090200 | 4059986300 | 182400 | 182100 | 182800 | 182000 | 1928 |
| 583 | 20231122 | 090100 | 3708671000 | 182000 | 181800 | 182100 | 181500 | 2971 |
| 584 | 20231122 | 090000 | 3168689300 | 181500 | 182300 | 183400 | 181200 | 17334 |