37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 192800 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 4871 |
| 3 | 20231121 | 192700 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 4 | 20231121 | 192600 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 5 | 20231121 | 192500 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 6 | 20231121 | 192400 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 7 | 20231121 | 192300 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 8 | 20231121 | 192200 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 9 | 20231121 | 192100 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 10 | 20231121 | 192000 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 11 | 20231121 | 191900 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 12 | 20231121 | 191800 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 13 | 20231121 | 191700 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 14 | 20231121 | 191600 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 15 | 20231121 | 191500 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 16 | 20231121 | 191400 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 17 | 20231121 | 191300 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 18 | 20231121 | 191200 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 19 | 20231121 | 191100 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 20 | 20231121 | 191000 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 21 | 20231121 | 190900 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 22 | 20231121 | 190800 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 23 | 20231121 | 190700 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 24 | 20231121 | 190600 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 25 | 20231121 | 190500 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 26 | 20231121 | 190400 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 27 | 20231121 | 190300 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 28 | 20231121 | 190200 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 29 | 20231121 | 190100 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 30 | 20231121 | 190000 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 31 | 20231121 | 185900 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 32 | 20231121 | 185800 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 4871 |
| 33 | 20231121 | 185700 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 34 | 20231121 | 185600 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 35 | 20231121 | 185500 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 36 | 20231121 | 185400 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 37 | 20231121 | 185300 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 38 | 20231121 | 185200 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 39 | 20231121 | 185100 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 40 | 20231121 | 185000 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 41 | 20231121 | 184900 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 42 | 20231121 | 184800 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 43 | 20231121 | 184700 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 44 | 20231121 | 184600 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 45 | 20231121 | 184500 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 46 | 20231121 | 184400 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 47 | 20231121 | 184300 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 48 | 20231121 | 184200 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 49 | 20231121 | 184100 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 50 | 20231121 | 184000 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 51 | 20231121 | 183900 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 52 | 20231121 | 183800 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 53 | 20231121 | 183700 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 54 | 20231121 | 183600 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 55 | 20231121 | 183500 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 56 | 20231121 | 183400 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 57 | 20231121 | 183300 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 58 | 20231121 | 183200 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 59 | 20231121 | 183100 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 60 | 20231121 | 183000 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 61 | 20231121 | 182900 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 62 | 20231121 | 182800 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 4871 |
| 63 | 20231121 | 182700 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 64 | 20231121 | 182600 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 65 | 20231121 | 182500 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 66 | 20231121 | 182400 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 67 | 20231121 | 182300 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 68 | 20231121 | 182200 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 69 | 20231121 | 182100 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 70 | 20231121 | 182000 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 71 | 20231121 | 181900 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 72 | 20231121 | 181800 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 73 | 20231121 | 181700 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 74 | 20231121 | 181600 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 75 | 20231121 | 181500 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 76 | 20231121 | 181400 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 77 | 20231121 | 181300 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 78 | 20231121 | 181200 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 79 | 20231121 | 181100 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 80 | 20231121 | 181000 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 81 | 20231121 | 180900 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 82 | 20231121 | 180800 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 83 | 20231121 | 180700 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 84 | 20231121 | 180600 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 85 | 20231121 | 180500 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 86 | 20231121 | 180400 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 87 | 20231121 | 180300 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 88 | 20231121 | 180200 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 89 | 20231121 | 180100 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 90 | 20231121 | 180000 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 91 | 20231121 | 175900 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 92 | 20231121 | 175800 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 4871 |
| 93 | 20231121 | 175700 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 94 | 20231121 | 175600 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 95 | 20231121 | 175500 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 96 | 20231121 | 175400 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 97 | 20231121 | 175300 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 98 | 20231121 | 175200 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 99 | 20231121 | 175100 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 100 | 20231121 | 175000 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 101 | 20231121 | 174900 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 102 | 20231121 | 174800 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 103 | 20231121 | 174700 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 104 | 20231121 | 174600 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 105 | 20231121 | 174500 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 106 | 20231121 | 174400 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 107 | 20231121 | 174300 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 108 | 20231121 | 174200 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 109 | 20231121 | 174100 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 110 | 20231121 | 174000 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 111 | 20231121 | 173900 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 112 | 20231121 | 173800 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 113 | 20231121 | 173700 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 114 | 20231121 | 173600 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 115 | 20231121 | 173500 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 116 | 20231121 | 173400 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 117 | 20231121 | 173300 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 118 | 20231121 | 173200 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 119 | 20231121 | 173100 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 120 | 20231121 | 173000 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 121 | 20231121 | 172900 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 122 | 20231121 | 172800 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 4871 |
| 123 | 20231121 | 172700 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 124 | 20231121 | 172600 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 125 | 20231121 | 172500 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 126 | 20231121 | 172400 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 127 | 20231121 | 172300 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 128 | 20231121 | 172200 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 129 | 20231121 | 172100 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 130 | 20231121 | 172000 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 131 | 20231121 | 171900 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 132 | 20231121 | 171800 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 133 | 20231121 | 171700 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 134 | 20231121 | 171600 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 135 | 20231121 | 171500 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 136 | 20231121 | 171400 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 137 | 20231121 | 171300 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 138 | 20231121 | 171200 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 139 | 20231121 | 171100 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 140 | 20231121 | 171000 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 141 | 20231121 | 170900 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 142 | 20231121 | 170800 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 143 | 20231121 | 170700 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 144 | 20231121 | 170600 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 145 | 20231121 | 170500 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 146 | 20231121 | 170400 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 147 | 20231121 | 170300 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 148 | 20231121 | 170200 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 149 | 20231121 | 170100 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 150 | 20231121 | 170000 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 151 | 20231121 | 165900 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 152 | 20231121 | 165800 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 4871 |
| 153 | 20231121 | 165700 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 154 | 20231121 | 165600 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 155 | 20231121 | 165500 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 156 | 20231121 | 165400 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 157 | 20231121 | 165300 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 158 | 20231121 | 165200 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 159 | 20231121 | 165100 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 160 | 20231121 | 165000 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 161 | 20231121 | 164900 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 162 | 20231121 | 164800 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 163 | 20231121 | 164700 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 164 | 20231121 | 164600 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 165 | 20231121 | 164500 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 166 | 20231121 | 164400 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 167 | 20231121 | 164300 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 168 | 20231121 | 164200 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 169 | 20231121 | 164100 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 170 | 20231121 | 164000 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 171 | 20231121 | 163900 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 172 | 20231121 | 163800 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 173 | 20231121 | 163700 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 174 | 20231121 | 163600 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 175 | 20231121 | 163500 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 176 | 20231121 | 163400 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 177 | 20231121 | 163300 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 178 | 20231121 | 163200 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 179 | 20231121 | 163100 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 180 | 20231121 | 163000 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 181 | 20231121 | 162900 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 182 | 20231121 | 162800 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 4871 |
| 183 | 20231121 | 162700 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 184 | 20231121 | 162600 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 185 | 20231121 | 162500 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 186 | 20231121 | 162400 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 187 | 20231121 | 162300 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 188 | 20231121 | 162200 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 189 | 20231121 | 162100 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 190 | 20231121 | 162000 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 191 | 20231121 | 161900 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 192 | 20231121 | 161800 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 193 | 20231121 | 161700 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 194 | 20231121 | 161600 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 195 | 20231121 | 161500 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 196 | 20231121 | 161400 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 197 | 20231121 | 161300 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 198 | 20231121 | 161200 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 199 | 20231121 | 161100 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 200 | 20231121 | 161000 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 201 | 20231121 | 160900 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 202 | 20231121 | 160800 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 203 | 20231121 | 160700 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 204 | 20231121 | 160600 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 205 | 20231121 | 160500 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 206 | 20231121 | 160400 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 207 | 20231121 | 160300 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 208 | 20231121 | 160200 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 209 | 20231121 | 160100 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 210 | 20231121 | 160000 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 211 | 20231121 | 155900 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 212 | 20231121 | 155800 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 4871 |
| 213 | 20231121 | 155700 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 214 | 20231121 | 155600 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 215 | 20231121 | 155500 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 216 | 20231121 | 155400 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 217 | 20231121 | 155300 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 218 | 20231121 | 155200 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 219 | 20231121 | 155100 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 220 | 20231121 | 155000 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 221 | 20231121 | 154900 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 222 | 20231121 | 154800 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 223 | 20231121 | 154700 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 224 | 20231121 | 154600 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 225 | 20231121 | 154500 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 226 | 20231121 | 154400 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 227 | 20231121 | 154300 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 228 | 20231121 | 154200 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 229 | 20231121 | 154100 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 230 | 20231121 | 154000 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 231 | 20231121 | 153900 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 232 | 20231121 | 153800 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 233 | 20231121 | 153700 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 234 | 20231121 | 153600 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 235 | 20231121 | 153500 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 236 | 20231121 | 153400 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 237 | 20231121 | 153300 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 238 | 20231121 | 153200 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 239 | 20231121 | 153100 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 240 | 20231121 | 153000 | 48303331800 | 183800 | 183800 | 183800 | 183800 | 4871 |
| 241 | 20231121 | 152900 | 47408042000 | 183200 | 183200 | 183200 | 183200 | 0 |
| 242 | 20231121 | 152800 | 47408042000 | 183200 | 183200 | 183200 | 183200 | 0 |
| 243 | 20231121 | 152700 | 47408042000 | 183200 | 183200 | 183200 | 183200 | 0 |
| 244 | 20231121 | 152600 | 47408042000 | 183200 | 183200 | 183200 | 183200 | 0 |
| 245 | 20231121 | 152500 | 47408042000 | 183200 | 183200 | 183200 | 183200 | 0 |
| 246 | 20231121 | 152400 | 47408042000 | 183200 | 183200 | 183200 | 183200 | 0 |
| 247 | 20231121 | 152300 | 47408042000 | 183200 | 183200 | 183200 | 183200 | 0 |
| 248 | 20231121 | 152200 | 47408042000 | 183200 | 183200 | 183200 | 183200 | 0 |
| 249 | 20231121 | 152100 | 47408042000 | 183200 | 183200 | 183200 | 183200 | 0 |
| 250 | 20231121 | 152000 | 47408042000 | 183200 | 183200 | 183200 | 183200 | 0 |
| 251 | 20231121 | 151900 | 47408042000 | 183200 | 183200 | 183400 | 183100 | 362 |
| 252 | 20231121 | 151800 | 47341701400 | 183200 | 183100 | 183400 | 182600 | 408 |
| 253 | 20231121 | 151700 | 47266961700 | 182600 | 182400 | 183100 | 182400 | 907 |
| 254 | 20231121 | 151600 | 47101208000 | 182400 | 182500 | 182700 | 182400 | 226 |
| 255 | 20231121 | 151500 | 47059950100 | 182600 | 182300 | 182800 | 182100 | 364 |
| 256 | 20231121 | 151400 | 46993554500 | 182300 | 182300 | 182700 | 182200 | 367 |
| 257 | 20231121 | 151300 | 46926611400 | 182400 | 182000 | 182400 | 182000 | 352 |
| 258 | 20231121 | 151200 | 46862498000 | 182000 | 181800 | 182600 | 181600 | 716 |
| 259 | 20231121 | 151100 | 46732092900 | 181700 | 181600 | 181900 | 181200 | 409 |
| 260 | 20231121 | 151000 | 46657784600 | 181600 | 181200 | 181900 | 181200 | 437 |
| 261 | 20231121 | 150900 | 46578482400 | 181200 | 181100 | 181700 | 181100 | 291 |
| 262 | 20231121 | 150800 | 46525681800 | 181100 | 181300 | 181500 | 181000 | 712 |
| 263 | 20231121 | 150700 | 46396705900 | 181500 | 181100 | 181500 | 180900 | 659 |
| 264 | 20231121 | 150600 | 46277297200 | 181200 | 181600 | 181600 | 181000 | 1128 |
| 265 | 20231121 | 150500 | 46072784600 | 181600 | 182000 | 182100 | 181600 | 767 |
| 266 | 20231121 | 150400 | 45933336800 | 181900 | 182400 | 182500 | 181900 | 250 |
| 267 | 20231121 | 150300 | 45887830600 | 182400 | 182200 | 182400 | 181900 | 1886 |
| 268 | 20231121 | 150200 | 45544530100 | 182200 | 182100 | 182300 | 182100 | 333 |
| 269 | 20231121 | 150100 | 45483874800 | 182200 | 182300 | 182300 | 182100 | 249 |
| 270 | 20231121 | 150000 | 45438502100 | 182300 | 182500 | 182600 | 182100 | 239 |
| 271 | 20231121 | 145900 | 45394922500 | 182500 | 182500 | 182500 | 182200 | 512 |
| 272 | 20231121 | 145800 | 45301591100 | 182300 | 182400 | 182500 | 182200 | 374 |
| 273 | 20231121 | 145700 | 45233391800 | 182400 | 182300 | 182500 | 182300 | 269 |
| 274 | 20231121 | 145600 | 45184333300 | 182400 | 182300 | 182800 | 182300 | 376 |
| 275 | 20231121 | 145500 | 45115674600 | 182300 | 182300 | 182800 | 182200 | 289 |
| 276 | 20231121 | 145400 | 45062979000 | 182500 | 182400 | 182700 | 182200 | 459 |
| 277 | 20231121 | 145300 | 44979271500 | 182400 | 182400 | 182500 | 182200 | 250 |
| 278 | 20231121 | 145200 | 44933687700 | 182300 | 182300 | 182400 | 182300 | 348 |
| 279 | 20231121 | 145100 | 44870240600 | 182400 | 182300 | 182600 | 182200 | 460 |
| 280 | 20231121 | 145000 | 44786351300 | 182300 | 182500 | 182600 | 182200 | 269 |
| 281 | 20231121 | 144900 | 44737291900 | 182300 | 182300 | 182500 | 182200 | 444 |
| 282 | 20231121 | 144800 | 44656332200 | 182200 | 182300 | 182500 | 182100 | 344 |
| 283 | 20231121 | 144700 | 44593635500 | 182300 | 182300 | 182500 | 182200 | 352 |
| 284 | 20231121 | 144600 | 44529457800 | 182400 | 182500 | 182600 | 182300 | 351 |
| 285 | 20231121 | 144500 | 44465432200 | 182500 | 182200 | 182600 | 182200 | 279 |
| 286 | 20231121 | 144400 | 44414525700 | 182300 | 182400 | 182500 | 182100 | 307 |
| 287 | 20231121 | 144300 | 44358561500 | 182500 | 182300 | 182500 | 182100 | 627 |
| 288 | 20231121 | 144200 | 44244261700 | 182300 | 182400 | 182400 | 182300 | 268 |
| 289 | 20231121 | 144100 | 44195399500 | 182500 | 182600 | 182700 | 182300 | 367 |
| 290 | 20231121 | 144000 | 44128456100 | 182600 | 182300 | 182700 | 182300 | 323 |
| 291 | 20231121 | 143900 | 44069508300 | 182300 | 182100 | 182400 | 182000 | 262 |
| 292 | 20231121 | 143800 | 44021763100 | 182200 | 182200 | 182500 | 182100 | 434 |
| 293 | 20231121 | 143700 | 43942682300 | 182300 | 182100 | 182400 | 182000 | 264 |
| 294 | 20231121 | 143600 | 43894577500 | 182100 | 182200 | 182700 | 182000 | 468 |
| 295 | 20231121 | 143500 | 43809321500 | 182200 | 182200 | 182400 | 182100 | 379 |
| 296 | 20231121 | 143400 | 43740282600 | 182300 | 182300 | 182400 | 182200 | 426 |
| 297 | 20231121 | 143300 | 43662639800 | 182300 | 182600 | 182600 | 182300 | 451 |
| 298 | 20231121 | 143200 | 43580409800 | 182600 | 182500 | 182700 | 182300 | 490 |
| 299 | 20231121 | 143100 | 43490977400 | 182400 | 182300 | 182500 | 182300 | 506 |
| 300 | 20231121 | 143000 | 43398714900 | 182300 | 182300 | 182500 | 182200 | 412 |
| 301 | 20231121 | 142900 | 43323606200 | 182200 | 182300 | 182500 | 182200 | 363 |
| 302 | 20231121 | 142800 | 43257430500 | 182300 | 182600 | 182600 | 182300 | 272 |
| 303 | 20231121 | 142700 | 43207823900 | 182600 | 182400 | 182700 | 182300 | 789 |
| 304 | 20231121 | 142600 | 43063950600 | 182400 | 182800 | 183000 | 182400 | 323 |
| 305 | 20231121 | 142500 | 43004962600 | 182800 | 182400 | 182800 | 182300 | 315 |
| 306 | 20231121 | 142400 | 42947476000 | 182400 | 182600 | 182700 | 182400 | 327 |
| 307 | 20231121 | 142300 | 42887788400 | 182600 | 182800 | 182900 | 182600 | 268 |
| 308 | 20231121 | 142200 | 42838825600 | 182800 | 182800 | 183300 | 182500 | 379 |
| 309 | 20231121 | 142100 | 42769529400 | 182800 | 182500 | 182900 | 182400 | 246 |
| 310 | 20231121 | 142000 | 42724593900 | 182400 | 182500 | 182600 | 182400 | 386 |
| 311 | 20231121 | 141900 | 42654172900 | 182400 | 182600 | 182700 | 182400 | 279 |
| 312 | 20231121 | 141800 | 42603237700 | 182600 | 182500 | 182700 | 182500 | 235 |
| 313 | 20231121 | 141700 | 42560334800 | 182500 | 182900 | 183100 | 182500 | 978 |
| 314 | 20231121 | 141600 | 42381432300 | 182900 | 182500 | 182900 | 182500 | 449 |
| 315 | 20231121 | 141500 | 42299393100 | 182400 | 182400 | 182900 | 182400 | 355 |
| 316 | 20231121 | 141400 | 42234599000 | 182400 | 182300 | 182700 | 182300 | 212 |
| 317 | 20231121 | 141300 | 42195911700 | 182400 | 182600 | 182800 | 182300 | 325 |
| 318 | 20231121 | 141200 | 42136598900 | 182600 | 182600 | 182800 | 182600 | 230 |
| 319 | 20231121 | 141100 | 42094588500 | 182600 | 182900 | 182900 | 182600 | 308 |
| 320 | 20231121 | 141000 | 42038340300 | 182800 | 182800 | 183000 | 182700 | 292 |
| 321 | 20231121 | 140900 | 41984951100 | 182900 | 182900 | 183000 | 182600 | 298 |
| 322 | 20231121 | 140800 | 41930485500 | 182900 | 183000 | 183100 | 182900 | 276 |
| 323 | 20231121 | 140700 | 41879986100 | 183100 | 183200 | 183400 | 183000 | 338 |
| 324 | 20231121 | 140600 | 41818094700 | 183100 | 183100 | 183200 | 183000 | 440 |
| 325 | 20231121 | 140500 | 41737526400 | 183100 | 183300 | 183300 | 183100 | 386 |
| 326 | 20231121 | 140400 | 41666816800 | 183200 | 183000 | 183300 | 182900 | 274 |
| 327 | 20231121 | 140300 | 41616661500 | 183000 | 182600 | 183000 | 182500 | 551 |
| 328 | 20231121 | 140200 | 41515938100 | 182600 | 182600 | 182700 | 182400 | 335 |
| 329 | 20231121 | 140100 | 41454772200 | 182600 | 182600 | 182800 | 182500 | 335 |
| 330 | 20231121 | 140000 | 41393585500 | 182500 | 182500 | 182700 | 182500 | 229 |
| 331 | 20231121 | 135900 | 41351773800 | 182500 | 182600 | 182700 | 182500 | 353 |
| 332 | 20231121 | 135800 | 41287324300 | 182600 | 182300 | 182800 | 182300 | 704 |
| 333 | 20231121 | 135700 | 41158825500 | 182300 | 182400 | 182500 | 182200 | 325 |
| 334 | 20231121 | 135600 | 41099582100 | 182400 | 182300 | 182400 | 182200 | 209 |
| 335 | 20231121 | 135500 | 41061488500 | 182300 | 182200 | 182600 | 182000 | 597 |
| 336 | 20231121 | 135400 | 40952725100 | 182200 | 182300 | 182500 | 182100 | 225 |
| 337 | 20231121 | 135300 | 40911709000 | 182300 | 182600 | 182600 | 182200 | 297 |
| 338 | 20231121 | 135200 | 40857554800 | 182400 | 182200 | 182600 | 182100 | 550 |
| 339 | 20231121 | 135100 | 40757303700 | 182200 | 182600 | 182700 | 182200 | 403 |
| 340 | 20231121 | 135000 | 40683749500 | 182500 | 182500 | 182900 | 182500 | 412 |
| 341 | 20231121 | 134900 | 40608533500 | 182500 | 182400 | 182600 | 182400 | 306 |
| 342 | 20231121 | 134800 | 40552702700 | 182400 | 182500 | 182600 | 182400 | 303 |
| 343 | 20231121 | 134700 | 40497423400 | 182500 | 182200 | 182600 | 182200 | 524 |
| 344 | 20231121 | 134600 | 40401834900 | 182600 | 182200 | 182800 | 182100 | 1257 |
| 345 | 20231121 | 134500 | 40172736500 | 182200 | 182500 | 182500 | 182200 | 339 |
| 346 | 20231121 | 134400 | 40110928000 | 182500 | 182700 | 182700 | 182400 | 540 |
| 347 | 20231121 | 134300 | 40012355500 | 182700 | 182700 | 182800 | 182500 | 313 |
| 348 | 20231121 | 134200 | 39955197100 | 182500 | 182700 | 182900 | 182500 | 458 |
| 349 | 20231121 | 134100 | 39871560900 | 182700 | 183000 | 183200 | 182600 | 522 |
| 350 | 20231121 | 134000 | 39776071200 | 183000 | 182900 | 183100 | 182900 | 282 |
| 351 | 20231121 | 133900 | 39724466900 | 182900 | 183100 | 183300 | 182900 | 368 |
| 352 | 20231121 | 133800 | 39657122600 | 183100 | 182900 | 183300 | 182900 | 427 |
| 353 | 20231121 | 133700 | 39578974200 | 182800 | 183000 | 183200 | 182800 | 447 |
| 354 | 20231121 | 133600 | 39497207500 | 182800 | 182700 | 183000 | 182600 | 651 |
| 355 | 20231121 | 133500 | 39378250000 | 182700 | 183200 | 183200 | 182700 | 688 |
| 356 | 20231121 | 133400 | 39252358700 | 183200 | 183200 | 183200 | 183100 | 269 |
| 357 | 20231121 | 133300 | 39203090900 | 183200 | 183400 | 183400 | 183200 | 237 |
| 358 | 20231121 | 133200 | 39159637300 | 183400 | 183700 | 183700 | 183400 | 264 |
| 359 | 20231121 | 133100 | 39111206800 | 183900 | 183300 | 183900 | 183200 | 340 |
| 360 | 20231121 | 133000 | 39048807000 | 183300 | 183800 | 183900 | 183100 | 281 |
| 361 | 20231121 | 132900 | 38997283100 | 183800 | 183100 | 183800 | 182900 | 1188 |
| 362 | 20231121 | 132800 | 38779418400 | 183000 | 183400 | 183500 | 182900 | 1295 |
| 363 | 20231121 | 132700 | 38542191900 | 183400 | 183400 | 183700 | 183400 | 460 |
| 364 | 20231121 | 132600 | 38457758300 | 183400 | 183600 | 183600 | 183400 | 617 |
| 365 | 20231121 | 132500 | 38344553100 | 183700 | 183700 | 183900 | 183300 | 960 |
| 366 | 20231121 | 132400 | 38168288200 | 183800 | 183700 | 183900 | 183500 | 620 |
| 367 | 20231121 | 132300 | 38054454400 | 183600 | 184000 | 184000 | 183600 | 1583 |
| 368 | 20231121 | 132200 | 37763426600 | 184000 | 184000 | 184100 | 184000 | 514 |
| 369 | 20231121 | 132100 | 37668840400 | 184000 | 184300 | 184300 | 184000 | 579 |
| 370 | 20231121 | 132000 | 37562258900 | 184200 | 184500 | 184700 | 184200 | 236 |
| 371 | 20231121 | 131900 | 37518714900 | 184600 | 184200 | 184600 | 184100 | 342 |
| 372 | 20231121 | 131800 | 37455694500 | 184200 | 184200 | 184300 | 184100 | 459 |
| 373 | 20231121 | 131700 | 37371141900 | 184300 | 184500 | 184500 | 184200 | 505 |
| 374 | 20231121 | 131600 | 37278057500 | 184500 | 184600 | 185400 | 184500 | 808 |
| 375 | 20231121 | 131500 | 37128814300 | 184600 | 185000 | 185100 | 184500 | 2410 |
| 376 | 20231121 | 131400 | 36683132100 | 185100 | 185100 | 185300 | 185000 | 566 |
| 377 | 20231121 | 131300 | 36578372300 | 185200 | 185200 | 185200 | 185100 | 241 |
| 378 | 20231121 | 131200 | 36533757500 | 185100 | 185700 | 185700 | 185100 | 407 |
| 379 | 20231121 | 131100 | 36458285400 | 185700 | 185400 | 185800 | 185400 | 271 |
| 380 | 20231121 | 131000 | 36407984700 | 185400 | 185300 | 185400 | 185100 | 253 |
| 381 | 20231121 | 130900 | 36361119000 | 185300 | 185000 | 185500 | 185000 | 290 |
| 382 | 20231121 | 130800 | 36307415600 | 185000 | 185300 | 185400 | 185000 | 1159 |
| 383 | 20231121 | 130700 | 36092893400 | 185400 | 185700 | 185700 | 185300 | 273 |
| 384 | 20231121 | 130600 | 36042248400 | 185700 | 185700 | 185800 | 185600 | 259 |
| 385 | 20231121 | 130500 | 35994148900 | 185700 | 185800 | 186100 | 185700 | 290 |
| 386 | 20231121 | 130400 | 35940233600 | 185900 | 186100 | 186100 | 185800 | 368 |
| 387 | 20231121 | 130300 | 35871809800 | 186100 | 186400 | 186400 | 186100 | 134 |
| 388 | 20231121 | 130200 | 35846857300 | 186500 | 186600 | 186600 | 186200 | 223 |
| 389 | 20231121 | 130100 | 35805291600 | 186500 | 186500 | 186600 | 186200 | 141 |
| 390 | 20231121 | 130000 | 35779007400 | 186400 | 186500 | 186500 | 186400 | 127 |
| 391 | 20231121 | 125900 | 35755327300 | 186500 | 186400 | 186500 | 186300 | 144 |
| 392 | 20231121 | 125800 | 35728482100 | 186400 | 186300 | 186400 | 186300 | 118 |
| 393 | 20231121 | 125700 | 35706497200 | 186400 | 186800 | 186800 | 186400 | 107 |
| 394 | 20231121 | 125600 | 35686533700 | 186800 | 186400 | 186800 | 186400 | 203 |
| 395 | 20231121 | 125500 | 35648654400 | 186400 | 186200 | 186500 | 186200 | 194 |
| 396 | 20231121 | 125400 | 35612506800 | 186200 | 186400 | 186500 | 186200 | 318 |
| 397 | 20231121 | 125300 | 35553237200 | 186300 | 186000 | 186600 | 185900 | 98 |
| 398 | 20231121 | 125200 | 35534986500 | 185900 | 186900 | 187100 | 185800 | 520 |
| 399 | 20231121 | 125100 | 35438096200 | 186900 | 187100 | 187100 | 186800 | 889 |
| 400 | 20231121 | 125000 | 35271938200 | 187000 | 187100 | 187200 | 187000 | 183 |
| 401 | 20231121 | 124900 | 35237701500 | 186900 | 187100 | 187100 | 186900 | 441 |
| 402 | 20231121 | 124800 | 35155266800 | 187100 | 187200 | 187200 | 186900 | 165 |
| 403 | 20231121 | 124700 | 35124412100 | 187100 | 187200 | 187300 | 187100 | 291 |
| 404 | 20231121 | 124600 | 35069944000 | 187100 | 187200 | 187200 | 187000 | 82 |
| 405 | 20231121 | 124500 | 35054601800 | 187200 | 187300 | 187500 | 187100 | 319 |
| 406 | 20231121 | 124400 | 34994831900 | 187300 | 186800 | 187400 | 186800 | 377 |
| 407 | 20231121 | 124300 | 34924281200 | 186800 | 186800 | 187000 | 186700 | 392 |
| 408 | 20231121 | 124200 | 34851031900 | 186800 | 186900 | 186900 | 186800 | 171 |
| 409 | 20231121 | 124100 | 34819080100 | 186900 | 186800 | 186900 | 186700 | 311 |
| 410 | 20231121 | 124000 | 34760973700 | 186700 | 186800 | 186800 | 186700 | 127 |
| 411 | 20231121 | 123900 | 34737252400 | 186800 | 186700 | 186800 | 186600 | 300 |
| 412 | 20231121 | 123800 | 34681224700 | 186700 | 186700 | 186800 | 186700 | 192 |
| 413 | 20231121 | 123700 | 34645367300 | 186700 | 186600 | 186700 | 186500 | 236 |
| 414 | 20231121 | 123600 | 34601326100 | 186500 | 186400 | 186600 | 186400 | 99 |
| 415 | 20231121 | 123500 | 34582862800 | 186300 | 186100 | 186300 | 186100 | 201 |
| 416 | 20231121 | 123400 | 34545434100 | 186100 | 186000 | 186200 | 186000 | 172 |
| 417 | 20231121 | 123300 | 34513427900 | 186000 | 185800 | 186000 | 185500 | 200 |
| 418 | 20231121 | 123200 | 34476271000 | 186000 | 185600 | 186200 | 185200 | 759 |
| 419 | 20231121 | 123100 | 34335385800 | 185700 | 185900 | 185900 | 185700 | 451 |
| 420 | 20231121 | 123000 | 34251595800 | 185900 | 186200 | 186200 | 185900 | 732 |
| 421 | 20231121 | 122900 | 34115434100 | 186100 | 186100 | 186200 | 186000 | 430 |
| 422 | 20231121 | 122800 | 34035436400 | 186100 | 186400 | 186500 | 186100 | 329 |
| 423 | 20231121 | 122700 | 33974159400 | 186400 | 186400 | 186600 | 186300 | 117 |
| 424 | 20231121 | 122600 | 33952347600 | 186400 | 186400 | 186500 | 186300 | 205 |
| 425 | 20231121 | 122500 | 33914138300 | 186400 | 186300 | 186400 | 186300 | 75 |
| 426 | 20231121 | 122400 | 33900162400 | 186300 | 186200 | 186400 | 186200 | 113 |
| 427 | 20231121 | 122300 | 33879114800 | 186100 | 186400 | 186400 | 186100 | 193 |
| 428 | 20231121 | 122200 | 33843165600 | 186400 | 186200 | 186500 | 186200 | 141 |
| 429 | 20231121 | 122100 | 33816887800 | 186300 | 186700 | 186800 | 186300 | 481 |
| 430 | 20231121 | 122000 | 33727154500 | 186600 | 186600 | 186700 | 186500 | 193 |
| 431 | 20231121 | 121900 | 33691145500 | 186500 | 186500 | 186600 | 186400 | 362 |
| 432 | 20231121 | 121800 | 33623636700 | 186500 | 186500 | 186500 | 186400 | 138 |
| 433 | 20231121 | 121700 | 33597905300 | 186500 | 186500 | 186500 | 186400 | 220 |
| 434 | 20231121 | 121600 | 33556885800 | 186400 | 186400 | 186500 | 186400 | 144 |
| 435 | 20231121 | 121500 | 33530041500 | 186400 | 186400 | 186500 | 186300 | 169 |
| 436 | 20231121 | 121400 | 33498535800 | 186300 | 186400 | 186500 | 186300 | 168 |
| 437 | 20231121 | 121300 | 33467223300 | 186400 | 186300 | 186400 | 186300 | 121 |
| 438 | 20231121 | 121200 | 33444675600 | 186300 | 186400 | 186500 | 186300 | 180 |
| 439 | 20231121 | 121100 | 33411120600 | 186300 | 186300 | 186400 | 186200 | 175 |
| 440 | 20231121 | 121000 | 33378521600 | 186200 | 186500 | 186600 | 186200 | 1243 |
| 441 | 20231121 | 120900 | 33146871700 | 186500 | 186600 | 186800 | 186400 | 324 |
| 442 | 20231121 | 120800 | 33086418200 | 186700 | 186800 | 186900 | 186700 | 89 |
| 443 | 20231121 | 120700 | 33069796900 | 186800 | 186800 | 186800 | 186700 | 223 |
| 444 | 20231121 | 120600 | 33028148400 | 186800 | 187000 | 187100 | 186800 | 318 |
| 445 | 20231121 | 120500 | 32968697000 | 187000 | 187100 | 187300 | 187000 | 102 |
| 446 | 20231121 | 120400 | 32949608100 | 187100 | 187200 | 187300 | 187100 | 111 |
| 447 | 20231121 | 120300 | 32928829100 | 187200 | 187300 | 187300 | 187100 | 103 |
| 448 | 20231121 | 120200 | 32909547000 | 187200 | 187100 | 187300 | 187100 | 152 |
| 449 | 20231121 | 120100 | 32881094100 | 187100 | 187200 | 187200 | 187000 | 145 |
| 450 | 20231121 | 120000 | 32853963300 | 187100 | 187000 | 187200 | 187000 | 182 |
| 451 | 20231121 | 115900 | 32819908700 | 187000 | 187200 | 187500 | 187000 | 232 |
| 452 | 20231121 | 115800 | 32776464600 | 187200 | 187400 | 187400 | 187100 | 110 |
| 453 | 20231121 | 115700 | 32755871300 | 187400 | 187100 | 187400 | 186900 | 272 |
| 454 | 20231121 | 115600 | 32704939600 | 187100 | 187200 | 187400 | 187100 | 196 |
| 455 | 20231121 | 115500 | 32668238800 | 187200 | 187400 | 187500 | 187200 | 161 |
| 456 | 20231121 | 115400 | 32638078000 | 187500 | 187100 | 187500 | 187000 | 128 |
| 457 | 20231121 | 115300 | 32614110300 | 187100 | 187400 | 187500 | 187100 | 141 |
| 458 | 20231121 | 115200 | 32587690400 | 187400 | 187300 | 187500 | 187300 | 113 |
| 459 | 20231121 | 115100 | 32566517600 | 187400 | 187200 | 187400 | 187000 | 200 |
| 460 | 20231121 | 115000 | 32529071200 | 187100 | 187300 | 187400 | 187100 | 128 |
| 461 | 20231121 | 114900 | 32505100600 | 187300 | 187300 | 187400 | 187100 | 191 |
| 462 | 20231121 | 114800 | 32469319100 | 187400 | 186900 | 187500 | 186900 | 239 |
| 463 | 20231121 | 114700 | 32424551200 | 186900 | 186900 | 187000 | 186800 | 267 |
| 464 | 20231121 | 114600 | 32374638800 | 186900 | 186900 | 187000 | 186900 | 152 |
| 465 | 20231121 | 114500 | 32346224500 | 186900 | 186800 | 187000 | 186700 | 180 |
| 466 | 20231121 | 114400 | 32312592900 | 186800 | 187000 | 187000 | 186800 | 147 |
| 467 | 20231121 | 114300 | 32285117500 | 187000 | 186500 | 187000 | 186500 | 450 |
| 468 | 20231121 | 114200 | 32201085900 | 186400 | 186400 | 186500 | 186400 | 361 |
| 469 | 20231121 | 114100 | 32133783400 | 186400 | 186700 | 186700 | 186400 | 443 |
| 470 | 20231121 | 114000 | 32051148200 | 186600 | 186700 | 186800 | 186600 | 252 |
| 471 | 20231121 | 113900 | 32004097200 | 186700 | 186900 | 187000 | 186700 | 432 |
| 472 | 20231121 | 113800 | 31923400300 | 186900 | 187000 | 187000 | 186800 | 297 |
| 473 | 20231121 | 113700 | 31867906000 | 186900 | 187000 | 187100 | 186900 | 262 |
| 474 | 20231121 | 113600 | 31818914800 | 186900 | 187100 | 187100 | 186900 | 224 |
| 475 | 20231121 | 113500 | 31777030000 | 187000 | 187200 | 187200 | 187000 | 92 |
| 476 | 20231121 | 113400 | 31759819300 | 187300 | 187100 | 187400 | 187000 | 199 |
| 477 | 20231121 | 113300 | 31722582400 | 187000 | 187300 | 187300 | 186900 | 1661 |
| 478 | 20231121 | 113200 | 31411914400 | 187500 | 187900 | 188000 | 187400 | 344 |
| 479 | 20231121 | 113100 | 31347345200 | 187800 | 187800 | 187900 | 187800 | 146 |
| 480 | 20231121 | 113000 | 31319919200 | 187900 | 188000 | 188100 | 187500 | 177 |
| 481 | 20231121 | 112900 | 31286703000 | 188000 | 188200 | 188200 | 188000 | 271 |
| 482 | 20231121 | 112800 | 31235734000 | 188100 | 188100 | 188200 | 187600 | 104 |
| 483 | 20231121 | 112700 | 31216182500 | 188100 | 187400 | 188200 | 187400 | 132 |
| 484 | 20231121 | 112600 | 31191384200 | 187200 | 187800 | 188400 | 187200 | 244 |
| 485 | 20231121 | 112500 | 31145533400 | 187800 | 188100 | 188300 | 187800 | 241 |
| 486 | 20231121 | 112400 | 31100163800 | 188200 | 187500 | 188300 | 187300 | 940 |
| 487 | 20231121 | 112300 | 30923755200 | 187500 | 187700 | 187700 | 187200 | 438 |
| 488 | 20231121 | 112200 | 30841655900 | 187600 | 188000 | 188100 | 187600 | 334 |
| 489 | 20231121 | 112100 | 30778919700 | 188000 | 188200 | 188400 | 188000 | 598 |
| 490 | 20231121 | 112000 | 30666345900 | 188300 | 188500 | 188600 | 188300 | 1017 |
| 491 | 20231121 | 111900 | 30474771500 | 188500 | 188500 | 188700 | 188400 | 209 |
| 492 | 20231121 | 111800 | 30435362300 | 188600 | 188600 | 188700 | 188400 | 131 |
| 493 | 20231121 | 111700 | 30410659500 | 188700 | 188700 | 188800 | 188500 | 211 |
| 494 | 20231121 | 111600 | 30370863800 | 188700 | 188800 | 188800 | 188700 | 350 |
| 495 | 20231121 | 111500 | 30304800300 | 188800 | 188600 | 188800 | 188500 | 362 |
| 496 | 20231121 | 111400 | 30236477400 | 188600 | 188600 | 188700 | 188600 | 115 |
| 497 | 20231121 | 111300 | 30214785100 | 188600 | 188400 | 188600 | 188300 | 118 |
| 498 | 20231121 | 111200 | 30192545400 | 188500 | 188200 | 188700 | 188200 | 392 |
| 499 | 20231121 | 111100 | 30118699800 | 188300 | 188700 | 188800 | 188300 | 344 |
| 500 | 20231121 | 111000 | 30053842900 | 188700 | 188400 | 188800 | 188300 | 386 |
| 501 | 20231121 | 110900 | 29981042100 | 188400 | 188400 | 188500 | 188300 | 136 |
| 502 | 20231121 | 110800 | 29955418400 | 188400 | 188300 | 188500 | 188300 | 348 |
| 503 | 20231121 | 110700 | 29889850900 | 188400 | 188400 | 188400 | 188300 | 237 |
| 504 | 20231121 | 110600 | 29845203700 | 188300 | 188200 | 188400 | 188200 | 233 |
| 505 | 20231121 | 110500 | 29801323000 | 188200 | 188300 | 188400 | 188000 | 271 |
| 506 | 20231121 | 110400 | 29750300500 | 188400 | 188200 | 188400 | 188200 | 370 |
| 507 | 20231121 | 110300 | 29680611400 | 188200 | 188000 | 188300 | 187900 | 297 |
| 508 | 20231121 | 110200 | 29624768200 | 187900 | 187700 | 187900 | 187400 | 378 |
| 509 | 20231121 | 110100 | 29553847600 | 187700 | 187800 | 188000 | 187700 | 214 |
| 510 | 20231121 | 110000 | 29513643200 | 187900 | 187900 | 187900 | 187800 | 117 |
| 511 | 20231121 | 105900 | 29491662500 | 187900 | 187900 | 188000 | 187700 | 212 |
| 512 | 20231121 | 105800 | 29451830100 | 188000 | 188000 | 188100 | 187900 | 322 |
| 513 | 20231121 | 105700 | 29391298100 | 188000 | 188300 | 188400 | 188000 | 260 |
| 514 | 20231121 | 105600 | 29342389700 | 188200 | 188200 | 188400 | 188200 | 130 |
| 515 | 20231121 | 105500 | 29317914500 | 188200 | 188300 | 188700 | 188200 | 504 |
| 516 | 20231121 | 105400 | 29222972600 | 188200 | 188000 | 188300 | 188000 | 133 |
| 517 | 20231121 | 105300 | 29197957200 | 188100 | 187600 | 188100 | 187400 | 204 |
| 518 | 20231121 | 105200 | 29159664400 | 187600 | 187800 | 188000 | 187600 | 312 |
| 519 | 20231121 | 105100 | 29101058700 | 187800 | 187700 | 188000 | 187700 | 172 |
| 520 | 20231121 | 105000 | 29068754500 | 187800 | 187900 | 187900 | 187600 | 264 |
| 521 | 20231121 | 104900 | 29019196800 | 188000 | 188200 | 188200 | 187900 | 448 |
| 522 | 20231121 | 104800 | 28934964100 | 188200 | 188100 | 188500 | 188100 | 134 |
| 523 | 20231121 | 104700 | 28909724300 | 188200 | 188300 | 188400 | 188000 | 241 |
| 524 | 20231121 | 104600 | 28864367000 | 188500 | 188800 | 188900 | 188500 | 432 |
| 525 | 20231121 | 104500 | 28782850800 | 188800 | 188800 | 188900 | 188600 | 758 |
| 526 | 20231121 | 104400 | 28639780400 | 188800 | 188800 | 189200 | 188600 | 370 |
| 527 | 20231121 | 104300 | 28569883300 | 188800 | 188900 | 189500 | 188700 | 2135 |
| 528 | 20231121 | 104200 | 28166306500 | 188900 | 188400 | 188900 | 188300 | 787 |
| 529 | 20231121 | 104100 | 28017857200 | 188300 | 187800 | 188400 | 187800 | 445 |
| 530 | 20231121 | 104000 | 27934176700 | 187800 | 187600 | 187900 | 187600 | 326 |
| 531 | 20231121 | 103900 | 27872969300 | 187800 | 187300 | 187800 | 187200 | 494 |
| 532 | 20231121 | 103800 | 27780374800 | 187300 | 187300 | 187400 | 187300 | 293 |
| 533 | 20231121 | 103700 | 27725487400 | 187200 | 187600 | 187700 | 187200 | 426 |
| 534 | 20231121 | 103600 | 27645599200 | 187600 | 187200 | 187600 | 187100 | 139 |
| 535 | 20231121 | 103500 | 27619575800 | 187200 | 187700 | 187700 | 187200 | 531 |
| 536 | 20231121 | 103400 | 27520075200 | 187400 | 187300 | 187700 | 187300 | 605 |
| 537 | 20231121 | 103300 | 27406646500 | 187400 | 187300 | 187500 | 187200 | 241 |
| 538 | 20231121 | 103200 | 27361503400 | 187300 | 187700 | 187800 | 187100 | 485 |
| 539 | 20231121 | 103100 | 27270651900 | 187600 | 187400 | 187700 | 187100 | 796 |
| 540 | 20231121 | 103000 | 27121473800 | 187400 | 187500 | 187600 | 187100 | 409 |
| 541 | 20231121 | 102900 | 27044844700 | 187500 | 188000 | 188000 | 187500 | 308 |
| 542 | 20231121 | 102800 | 26986981500 | 188000 | 188100 | 188100 | 187400 | 605 |
| 543 | 20231121 | 102700 | 26873316900 | 188100 | 188200 | 188300 | 188100 | 408 |
| 544 | 20231121 | 102600 | 26796542400 | 188200 | 187600 | 188200 | 187500 | 991 |
| 545 | 20231121 | 102500 | 26610283300 | 187500 | 187500 | 187900 | 187000 | 1170 |
| 546 | 20231121 | 102400 | 26390886200 | 187500 | 187800 | 187800 | 187200 | 361 |
| 547 | 20231121 | 102300 | 26323157600 | 187800 | 187200 | 187800 | 187000 | 1322 |
| 548 | 20231121 | 102200 | 26075689000 | 187300 | 187500 | 187500 | 187200 | 389 |
| 549 | 20231121 | 102100 | 26002841300 | 187500 | 187700 | 187700 | 187200 | 1314 |
| 550 | 20231121 | 102000 | 25756612700 | 187800 | 187700 | 188300 | 187700 | 1238 |
| 551 | 20231121 | 101900 | 25523882200 | 187800 | 187700 | 188000 | 187700 | 625 |
| 552 | 20231121 | 101800 | 25406463200 | 187800 | 187600 | 187800 | 187400 | 1147 |
| 553 | 20231121 | 101700 | 25191227300 | 187500 | 187900 | 188000 | 187500 | 1451 |
| 554 | 20231121 | 101600 | 24918853900 | 187900 | 188000 | 188100 | 187900 | 343 |
| 555 | 20231121 | 101500 | 24854361100 | 188100 | 187900 | 188100 | 187600 | 650 |
| 556 | 20231121 | 101400 | 24732279200 | 187900 | 188300 | 188600 | 187900 | 984 |
| 557 | 20231121 | 101300 | 24547140400 | 188300 | 188900 | 189300 | 188300 | 543 |
| 558 | 20231121 | 101200 | 24444688900 | 188900 | 188900 | 189400 | 188700 | 360 |
| 559 | 20231121 | 101100 | 24376645800 | 189100 | 189600 | 189800 | 188800 | 955 |
| 560 | 20231121 | 101000 | 24195792600 | 189900 | 190500 | 190500 | 189300 | 783 |
| 561 | 20231121 | 100900 | 24047104100 | 190400 | 190000 | 190500 | 189900 | 1121 |
| 562 | 20231121 | 100800 | 23833947200 | 189900 | 189900 | 190000 | 189900 | 239 |
| 563 | 20231121 | 100700 | 23788548600 | 189900 | 189900 | 190000 | 189700 | 447 |
| 564 | 20231121 | 100600 | 23703669900 | 189800 | 189500 | 190000 | 189500 | 656 |
| 565 | 20231121 | 100500 | 23579108400 | 189500 | 189500 | 189800 | 189100 | 542 |
| 566 | 20231121 | 100400 | 23476448900 | 189800 | 190100 | 190200 | 189400 | 782 |
| 567 | 20231121 | 100300 | 23328048700 | 190100 | 190000 | 190200 | 189800 | 535 |
| 568 | 20231121 | 100200 | 23226399900 | 189900 | 190200 | 190300 | 189700 | 588 |
| 569 | 20231121 | 100100 | 23114678000 | 190200 | 189700 | 191000 | 189600 | 1546 |
| 570 | 20231121 | 100000 | 22820097000 | 189700 | 191200 | 191300 | 189600 | 2386 |
| 571 | 20231121 | 095900 | 22364939600 | 191100 | 191000 | 191800 | 191000 | 2767 |
| 572 | 20231121 | 095800 | 21835059000 | 191100 | 189900 | 191100 | 189800 | 8333 |
| 573 | 20231121 | 095700 | 20249325000 | 189900 | 188900 | 189900 | 188900 | 1731 |
| 574 | 20231121 | 095600 | 19921334300 | 188900 | 188100 | 189000 | 187900 | 1718 |
| 575 | 20231121 | 095500 | 19597284000 | 188100 | 187600 | 188100 | 187500 | 991 |
| 576 | 20231121 | 095400 | 19411011500 | 187600 | 187400 | 188100 | 187400 | 694 |
| 577 | 20231121 | 095300 | 19280733700 | 187400 | 188600 | 188600 | 187400 | 1548 |
| 578 | 20231121 | 095200 | 18990097500 | 188600 | 188200 | 189000 | 187900 | 499 |
| 579 | 20231121 | 095100 | 18895994300 | 187800 | 188700 | 189100 | 187600 | 912 |
| 580 | 20231121 | 095000 | 18724199500 | 188700 | 189200 | 190000 | 188600 | 2308 |
| 581 | 20231121 | 094900 | 18287050300 | 189200 | 189300 | 190000 | 189200 | 1838 |
| 582 | 20231121 | 094800 | 17938387300 | 189200 | 189000 | 189400 | 189000 | 547 |
| 583 | 20231121 | 094700 | 17834904900 | 189000 | 189800 | 190000 | 189000 | 2146 |
| 584 | 20231121 | 094600 | 17428006100 | 189800 | 189500 | 190000 | 189300 | 3739 |
| 585 | 20231121 | 094500 | 16718381200 | 189600 | 188600 | 189600 | 188500 | 4420 |
| 586 | 20231121 | 094400 | 15882653700 | 188600 | 187800 | 188600 | 187700 | 2223 |
| 587 | 20231121 | 094300 | 15464484000 | 187900 | 188000 | 188200 | 187600 | 2874 |
| 588 | 20231121 | 094200 | 14924188100 | 187900 | 187700 | 188000 | 187600 | 1389 |
| 589 | 20231121 | 094100 | 14663222300 | 187700 | 186900 | 187700 | 186900 | 2882 |
| 590 | 20231121 | 094000 | 14123777200 | 186900 | 186700 | 187000 | 186700 | 938 |
| 591 | 20231121 | 093900 | 13948523100 | 186900 | 186700 | 186900 | 186700 | 823 |
| 592 | 20231121 | 093800 | 13794803800 | 186100 | 185600 | 186800 | 185600 | 1948 |
| 593 | 20231121 | 093700 | 13432103900 | 185500 | 185700 | 185900 | 185500 | 546 |
| 594 | 20231121 | 093600 | 13330730900 | 185600 | 185700 | 185900 | 185500 | 301 |
| 595 | 20231121 | 093500 | 13274852200 | 185700 | 185600 | 185800 | 185500 | 708 |
| 596 | 20231121 | 093400 | 13143392000 | 185500 | 185200 | 185600 | 185000 | 468 |
| 597 | 20231121 | 093300 | 13056645600 | 185000 | 185400 | 185600 | 185000 | 792 |
| 598 | 20231121 | 093200 | 12909880200 | 185300 | 185400 | 185500 | 185300 | 592 |
| 599 | 20231121 | 093100 | 12800148200 | 185500 | 185300 | 185600 | 185100 | 776 |
| 600 | 20231121 | 093000 | 12656292300 | 185300 | 185800 | 185800 | 185100 | 1183 |
| 601 | 20231121 | 092900 | 12436796400 | 185800 | 185600 | 185800 | 185600 | 707 |
| 602 | 20231121 | 092800 | 12305481500 | 185600 | 184800 | 185700 | 184500 | 670 |
| 603 | 20231121 | 092700 | 12181294400 | 184900 | 184700 | 184900 | 184300 | 442 |
| 604 | 20231121 | 092600 | 12099750700 | 184300 | 185000 | 185000 | 184300 | 961 |
| 605 | 20231121 | 092500 | 11922371600 | 185200 | 184100 | 185600 | 184100 | 1337 |
| 606 | 20231121 | 092400 | 11675381100 | 184200 | 184800 | 184800 | 184200 | 710 |
| 607 | 20231121 | 092300 | 11544469300 | 184900 | 185100 | 185200 | 184200 | 1337 |
| 608 | 20231121 | 092200 | 11297425700 | 185100 | 185000 | 185400 | 185000 | 751 |
| 609 | 20231121 | 092100 | 11158402800 | 185100 | 186900 | 187000 | 185000 | 2812 |
| 610 | 20231121 | 092000 | 10635365000 | 187000 | 186400 | 187000 | 186400 | 980 |
| 611 | 20231121 | 091900 | 10452348100 | 186300 | 186100 | 186500 | 186100 | 1075 |
| 612 | 20231121 | 091800 | 10252010900 | 186100 | 186300 | 186500 | 185600 | 907 |
| 613 | 20231121 | 091700 | 10083318800 | 186500 | 186500 | 186800 | 186000 | 955 |
| 614 | 20231121 | 091600 | 9905316300 | 186500 | 186100 | 187200 | 186000 | 670 |
| 615 | 20231121 | 091500 | 9780190900 | 186000 | 186300 | 186300 | 185600 | 1334 |
| 616 | 20231121 | 091400 | 9532181900 | 186300 | 186300 | 186400 | 185700 | 1932 |
| 617 | 20231121 | 091300 | 9172741700 | 186100 | 187600 | 188800 | 185700 | 2570 |
| 618 | 20231121 | 091200 | 8693906900 | 188200 | 189200 | 189200 | 186300 | 4477 |
| 619 | 20231121 | 091100 | 7854326100 | 189200 | 187700 | 189600 | 187700 | 7105 |
| 620 | 20231121 | 091000 | 6514318500 | 187800 | 186500 | 187900 | 186400 | 7757 |
| 621 | 20231121 | 090900 | 5061262200 | 186400 | 185000 | 186600 | 185000 | 3779 |
| 622 | 20231121 | 090800 | 4358317800 | 184900 | 185000 | 186400 | 184900 | 5739 |
| 623 | 20231121 | 090700 | 3293770900 | 184900 | 182800 | 185000 | 182800 | 3923 |
| 624 | 20231121 | 090600 | 2572139600 | 182900 | 182900 | 183100 | 182600 | 929 |
| 625 | 20231121 | 090500 | 2402265700 | 182900 | 182300 | 183000 | 182300 | 1085 |
| 626 | 20231121 | 090400 | 2204100900 | 182300 | 183000 | 183400 | 182300 | 2633 |
| 627 | 20231121 | 090300 | 1722676600 | 183000 | 182500 | 183000 | 182000 | 2877 |
| 628 | 20231121 | 090200 | 1197828300 | 182500 | 181200 | 182900 | 181100 | 2554 |
| 629 | 20231121 | 090100 | 732830600 | 181100 | 181000 | 181100 | 180100 | 1221 |
| 630 | 20231121 | 090000 | 512333200 | 181000 | 180500 | 181000 | 180500 | 2796 |