37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 193200 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 6943 |
| 3 | 20231120 | 193100 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 4 | 20231120 | 193000 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 5 | 20231120 | 192900 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 6 | 20231120 | 192800 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 7 | 20231120 | 192700 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 8 | 20231120 | 192600 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 9 | 20231120 | 192500 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 10 | 20231120 | 192400 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 11 | 20231120 | 192300 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 12 | 20231120 | 192200 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 13 | 20231120 | 192100 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 14 | 20231120 | 192000 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 15 | 20231120 | 191900 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 16 | 20231120 | 191800 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 17 | 20231120 | 191700 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 18 | 20231120 | 191600 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 19 | 20231120 | 191500 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 20 | 20231120 | 191400 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 21 | 20231120 | 191300 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 22 | 20231120 | 191200 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 23 | 20231120 | 191100 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 24 | 20231120 | 191000 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 25 | 20231120 | 190900 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 26 | 20231120 | 190800 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 27 | 20231120 | 190700 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 28 | 20231120 | 190600 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 29 | 20231120 | 190500 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 30 | 20231120 | 190400 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 31 | 20231120 | 190300 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 32 | 20231120 | 190200 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 6943 |
| 33 | 20231120 | 190100 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 34 | 20231120 | 190000 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 35 | 20231120 | 185900 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 36 | 20231120 | 185800 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 37 | 20231120 | 185700 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 38 | 20231120 | 185600 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 39 | 20231120 | 185500 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 40 | 20231120 | 185400 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 41 | 20231120 | 185300 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 42 | 20231120 | 185200 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 43 | 20231120 | 185100 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 44 | 20231120 | 185000 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 45 | 20231120 | 184900 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 46 | 20231120 | 184800 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 47 | 20231120 | 184700 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 48 | 20231120 | 184600 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 49 | 20231120 | 184500 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 50 | 20231120 | 184400 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 51 | 20231120 | 184300 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 52 | 20231120 | 184200 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 53 | 20231120 | 184100 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 54 | 20231120 | 184000 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 55 | 20231120 | 183900 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 56 | 20231120 | 183800 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 57 | 20231120 | 183700 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 58 | 20231120 | 183600 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 59 | 20231120 | 183500 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 60 | 20231120 | 183400 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 61 | 20231120 | 183300 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 62 | 20231120 | 183200 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 6943 |
| 63 | 20231120 | 183100 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 64 | 20231120 | 183000 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 65 | 20231120 | 182900 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 66 | 20231120 | 182800 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 67 | 20231120 | 182700 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 68 | 20231120 | 182600 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 69 | 20231120 | 182500 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 70 | 20231120 | 182400 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 71 | 20231120 | 182300 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 72 | 20231120 | 182200 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 73 | 20231120 | 182100 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 74 | 20231120 | 182000 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 75 | 20231120 | 181900 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 76 | 20231120 | 181800 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 77 | 20231120 | 181700 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 78 | 20231120 | 181600 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 79 | 20231120 | 181500 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 80 | 20231120 | 181400 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 81 | 20231120 | 181300 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 82 | 20231120 | 181200 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 83 | 20231120 | 181100 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 84 | 20231120 | 181000 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 85 | 20231120 | 180900 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 86 | 20231120 | 180800 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 87 | 20231120 | 180700 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 88 | 20231120 | 180600 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 89 | 20231120 | 180500 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 90 | 20231120 | 180400 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 91 | 20231120 | 180300 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 92 | 20231120 | 180200 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 6943 |
| 93 | 20231120 | 180100 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 94 | 20231120 | 180000 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 95 | 20231120 | 175900 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 96 | 20231120 | 175800 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 97 | 20231120 | 175700 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 98 | 20231120 | 175600 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 99 | 20231120 | 175500 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 100 | 20231120 | 175400 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 101 | 20231120 | 175300 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 102 | 20231120 | 175200 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 103 | 20231120 | 175100 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 104 | 20231120 | 175000 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 105 | 20231120 | 174900 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 106 | 20231120 | 174800 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 107 | 20231120 | 174700 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 108 | 20231120 | 174600 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 109 | 20231120 | 174500 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 110 | 20231120 | 174400 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 111 | 20231120 | 174300 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 112 | 20231120 | 174200 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 113 | 20231120 | 174100 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 114 | 20231120 | 174000 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 115 | 20231120 | 173900 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 116 | 20231120 | 173800 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 117 | 20231120 | 173700 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 118 | 20231120 | 173600 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 119 | 20231120 | 173500 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 120 | 20231120 | 173400 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 121 | 20231120 | 173300 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 122 | 20231120 | 173200 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 6943 |
| 123 | 20231120 | 173100 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 124 | 20231120 | 173000 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 125 | 20231120 | 172900 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 126 | 20231120 | 172800 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 127 | 20231120 | 172700 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 128 | 20231120 | 172600 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 129 | 20231120 | 172500 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 130 | 20231120 | 172400 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 131 | 20231120 | 172300 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 132 | 20231120 | 172200 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 133 | 20231120 | 172100 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 134 | 20231120 | 172000 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 135 | 20231120 | 171900 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 136 | 20231120 | 171800 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 137 | 20231120 | 171700 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 138 | 20231120 | 171600 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 139 | 20231120 | 171500 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 140 | 20231120 | 171400 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 141 | 20231120 | 171300 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 142 | 20231120 | 171200 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 143 | 20231120 | 171100 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 144 | 20231120 | 171000 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 145 | 20231120 | 170900 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 146 | 20231120 | 170800 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 147 | 20231120 | 170700 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 148 | 20231120 | 170600 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 149 | 20231120 | 170500 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 150 | 20231120 | 170400 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 151 | 20231120 | 170300 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 152 | 20231120 | 170200 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 6943 |
| 153 | 20231120 | 170100 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 154 | 20231120 | 170000 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 155 | 20231120 | 165900 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 156 | 20231120 | 165800 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 157 | 20231120 | 165700 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 158 | 20231120 | 165600 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 159 | 20231120 | 165500 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 160 | 20231120 | 165400 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 161 | 20231120 | 165300 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 162 | 20231120 | 165200 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 163 | 20231120 | 165100 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 164 | 20231120 | 165000 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 165 | 20231120 | 164900 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 166 | 20231120 | 164800 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 167 | 20231120 | 164700 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 168 | 20231120 | 164600 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 169 | 20231120 | 164500 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 170 | 20231120 | 164400 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 171 | 20231120 | 164300 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 172 | 20231120 | 164200 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 173 | 20231120 | 164100 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 174 | 20231120 | 164000 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 175 | 20231120 | 163900 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 176 | 20231120 | 163800 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 177 | 20231120 | 163700 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 178 | 20231120 | 163600 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 179 | 20231120 | 163500 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 180 | 20231120 | 163400 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 181 | 20231120 | 163300 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 182 | 20231120 | 163200 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 6943 |
| 183 | 20231120 | 163100 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 184 | 20231120 | 163000 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 185 | 20231120 | 162900 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 186 | 20231120 | 162800 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 187 | 20231120 | 162700 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 188 | 20231120 | 162600 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 189 | 20231120 | 162500 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 190 | 20231120 | 162400 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 191 | 20231120 | 162300 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 192 | 20231120 | 162200 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 193 | 20231120 | 162100 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 194 | 20231120 | 162000 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 195 | 20231120 | 161900 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 196 | 20231120 | 161800 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 197 | 20231120 | 161700 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 198 | 20231120 | 161600 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 199 | 20231120 | 161500 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 200 | 20231120 | 161400 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 201 | 20231120 | 161300 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 202 | 20231120 | 161200 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 203 | 20231120 | 161100 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 204 | 20231120 | 161000 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 205 | 20231120 | 160900 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 206 | 20231120 | 160800 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 207 | 20231120 | 160700 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 208 | 20231120 | 160600 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 209 | 20231120 | 160500 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 210 | 20231120 | 160400 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 211 | 20231120 | 160300 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 212 | 20231120 | 160200 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 6943 |
| 213 | 20231120 | 160100 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 214 | 20231120 | 160000 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 215 | 20231120 | 155900 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 216 | 20231120 | 155800 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 217 | 20231120 | 155700 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 218 | 20231120 | 155600 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 219 | 20231120 | 155500 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 220 | 20231120 | 155400 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 221 | 20231120 | 155300 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 222 | 20231120 | 155200 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 223 | 20231120 | 155100 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 224 | 20231120 | 155000 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 225 | 20231120 | 154900 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 226 | 20231120 | 154800 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 227 | 20231120 | 154700 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 228 | 20231120 | 154600 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 229 | 20231120 | 154500 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 230 | 20231120 | 154400 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 231 | 20231120 | 154300 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 232 | 20231120 | 154200 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 233 | 20231120 | 154100 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 234 | 20231120 | 154000 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 235 | 20231120 | 153900 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 236 | 20231120 | 153800 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 237 | 20231120 | 153700 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 238 | 20231120 | 153600 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 239 | 20231120 | 153500 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 240 | 20231120 | 153400 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 241 | 20231120 | 153300 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 242 | 20231120 | 153200 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 6943 |
| 243 | 20231120 | 153100 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 0 |
| 244 | 20231120 | 153000 | 35921923400 | 150100 | 150100 | 150100 | 150100 | 6943 |
| 245 | 20231120 | 152900 | 34879779100 | 150100 | 150100 | 150100 | 150100 | 0 |
| 246 | 20231120 | 152800 | 34879779100 | 150100 | 150100 | 150100 | 150100 | 0 |
| 247 | 20231120 | 152700 | 34879779100 | 150100 | 150100 | 150100 | 150100 | 0 |
| 248 | 20231120 | 152600 | 34879779100 | 150100 | 150100 | 150100 | 150100 | 0 |
| 249 | 20231120 | 152500 | 34879779100 | 150100 | 150100 | 150100 | 150100 | 0 |
| 250 | 20231120 | 152400 | 34879779100 | 150100 | 150100 | 150100 | 150100 | 0 |
| 251 | 20231120 | 152300 | 34879779100 | 150100 | 150100 | 150100 | 150100 | 0 |
| 252 | 20231120 | 152200 | 34879779100 | 150100 | 150100 | 150100 | 150100 | 0 |
| 253 | 20231120 | 152100 | 34879779100 | 150100 | 150100 | 150100 | 150100 | 0 |
| 254 | 20231120 | 152000 | 34879779100 | 150100 | 150100 | 150100 | 150100 | 0 |
| 255 | 20231120 | 151900 | 34879779100 | 150100 | 150000 | 150100 | 149900 | 1236 |
| 256 | 20231120 | 151800 | 34694378000 | 149900 | 150000 | 150000 | 149900 | 808 |
| 257 | 20231120 | 151700 | 34573224300 | 150000 | 150000 | 150000 | 149800 | 1147 |
| 258 | 20231120 | 151600 | 34401282600 | 150000 | 150000 | 150000 | 149900 | 380 |
| 259 | 20231120 | 151500 | 34344300700 | 150000 | 149900 | 150000 | 149900 | 456 |
| 260 | 20231120 | 151400 | 34275937200 | 150000 | 149900 | 150000 | 149800 | 665 |
| 261 | 20231120 | 151300 | 34176266500 | 149900 | 149900 | 150000 | 149900 | 653 |
| 262 | 20231120 | 151200 | 34078361600 | 149900 | 149900 | 150000 | 149800 | 172 |
| 263 | 20231120 | 151100 | 34052585000 | 149900 | 149900 | 150000 | 149800 | 1182 |
| 264 | 20231120 | 151000 | 33875398300 | 150000 | 150000 | 150000 | 149900 | 402 |
| 265 | 20231120 | 150900 | 33815131500 | 150000 | 150000 | 150000 | 149900 | 297 |
| 266 | 20231120 | 150800 | 33770589900 | 150100 | 150000 | 150100 | 150000 | 768 |
| 267 | 20231120 | 150700 | 33655382500 | 150000 | 150100 | 150100 | 150000 | 176 |
| 268 | 20231120 | 150600 | 33628971600 | 150000 | 150100 | 150200 | 150000 | 345 |
| 269 | 20231120 | 150500 | 33577191100 | 150200 | 150100 | 150200 | 150000 | 879 |
| 270 | 20231120 | 150400 | 33445243600 | 150100 | 150100 | 150100 | 150000 | 227 |
| 271 | 20231120 | 150300 | 33411171000 | 150000 | 149900 | 150100 | 149900 | 586 |
| 272 | 20231120 | 150200 | 33323273600 | 150000 | 149900 | 150000 | 149900 | 368 |
| 273 | 20231120 | 150100 | 33268102700 | 149900 | 149900 | 149900 | 149800 | 320 |
| 274 | 20231120 | 150000 | 33220159500 | 149900 | 149900 | 150000 | 149800 | 2507 |
| 275 | 20231120 | 145900 | 32844370800 | 150000 | 150000 | 150000 | 149900 | 180 |
| 276 | 20231120 | 145800 | 32817375600 | 150000 | 150000 | 150000 | 149900 | 364 |
| 277 | 20231120 | 145700 | 32762800100 | 150000 | 150000 | 150000 | 149900 | 243 |
| 278 | 20231120 | 145600 | 32726365500 | 150000 | 149900 | 150000 | 149800 | 205 |
| 279 | 20231120 | 145500 | 32695635300 | 150000 | 149900 | 150000 | 149800 | 435 |
| 280 | 20231120 | 145400 | 32630425800 | 150000 | 150000 | 150100 | 149900 | 298 |
| 281 | 20231120 | 145300 | 32585732400 | 150000 | 150000 | 150000 | 149900 | 519 |
| 282 | 20231120 | 145200 | 32507891000 | 150000 | 150000 | 150100 | 149800 | 617 |
| 283 | 20231120 | 145100 | 32415387900 | 150000 | 150000 | 150000 | 149900 | 271 |
| 284 | 20231120 | 145000 | 32374738100 | 150000 | 150000 | 150100 | 149900 | 604 |
| 285 | 20231120 | 144900 | 32284149800 | 149900 | 150000 | 150100 | 149800 | 495 |
| 286 | 20231120 | 144800 | 32209921000 | 150000 | 149900 | 150000 | 149800 | 323 |
| 287 | 20231120 | 144700 | 32161496000 | 149900 | 150100 | 150100 | 149800 | 676 |
| 288 | 20231120 | 144600 | 32060146400 | 150100 | 150100 | 150100 | 150000 | 364 |
| 289 | 20231120 | 144500 | 32005539600 | 150100 | 150100 | 150100 | 150000 | 138 |
| 290 | 20231120 | 144400 | 31984834800 | 150000 | 150000 | 150100 | 149900 | 713 |
| 291 | 20231120 | 144300 | 31877876600 | 150000 | 149900 | 150000 | 149900 | 312 |
| 292 | 20231120 | 144200 | 31831083700 | 149900 | 149900 | 150000 | 149900 | 163 |
| 293 | 20231120 | 144100 | 31806646800 | 150000 | 149900 | 150000 | 149900 | 112 |
| 294 | 20231120 | 144000 | 31789852700 | 150000 | 150000 | 150000 | 149800 | 284 |
| 295 | 20231120 | 143900 | 31747283400 | 150000 | 149900 | 150000 | 149900 | 264 |
| 296 | 20231120 | 143800 | 31707702200 | 150000 | 150000 | 150000 | 149900 | 128 |
| 297 | 20231120 | 143700 | 31688502300 | 150000 | 150000 | 150100 | 149900 | 385 |
| 298 | 20231120 | 143600 | 31630772300 | 150000 | 149800 | 150000 | 149700 | 458 |
| 299 | 20231120 | 143500 | 31562122600 | 149800 | 149900 | 149900 | 149700 | 134 |
| 300 | 20231120 | 143400 | 31542048500 | 149900 | 149800 | 149900 | 149800 | 427 |
| 301 | 20231120 | 143300 | 31478078600 | 149900 | 150100 | 150200 | 149900 | 1298 |
| 302 | 20231120 | 143200 | 31283404100 | 150000 | 150200 | 150200 | 150000 | 594 |
| 303 | 20231120 | 143100 | 31194246000 | 150200 | 150100 | 150200 | 150100 | 500 |
| 304 | 20231120 | 143000 | 31119176300 | 150100 | 150400 | 150400 | 150100 | 912 |
| 305 | 20231120 | 142900 | 30982171400 | 150300 | 150500 | 150600 | 150300 | 552 |
| 306 | 20231120 | 142800 | 30899117900 | 150500 | 150600 | 150600 | 150500 | 193 |
| 307 | 20231120 | 142700 | 30870064700 | 150600 | 150600 | 150600 | 150500 | 290 |
| 308 | 20231120 | 142600 | 30826403400 | 150500 | 150800 | 150900 | 150500 | 1506 |
| 309 | 20231120 | 142500 | 30599431700 | 150800 | 150800 | 150900 | 150700 | 631 |
| 310 | 20231120 | 142400 | 30504282300 | 150700 | 150700 | 150800 | 150600 | 624 |
| 311 | 20231120 | 142300 | 30410227600 | 150700 | 150600 | 150700 | 150500 | 355 |
| 312 | 20231120 | 142200 | 30356762500 | 150600 | 150600 | 150600 | 150500 | 289 |
| 313 | 20231120 | 142100 | 30313247200 | 150500 | 150500 | 150600 | 150400 | 1980 |
| 314 | 20231120 | 142000 | 30015227400 | 150500 | 150400 | 150500 | 150300 | 453 |
| 315 | 20231120 | 141900 | 29947095000 | 150400 | 150500 | 150600 | 150400 | 2322 |
| 316 | 20231120 | 141800 | 29597649200 | 150500 | 150400 | 150500 | 150400 | 547 |
| 317 | 20231120 | 141700 | 29515352000 | 150400 | 150400 | 150500 | 150300 | 2215 |
| 318 | 20231120 | 141600 | 29182141700 | 150400 | 150300 | 150400 | 150300 | 168 |
| 319 | 20231120 | 141500 | 29156885900 | 150300 | 150200 | 150300 | 150100 | 776 |
| 320 | 20231120 | 141400 | 29040312000 | 150100 | 150200 | 150300 | 150100 | 585 |
| 321 | 20231120 | 141300 | 28952449100 | 150200 | 150300 | 150300 | 150100 | 592 |
| 322 | 20231120 | 141200 | 28863510100 | 150300 | 150100 | 150400 | 150100 | 449 |
| 323 | 20231120 | 141100 | 28796071100 | 150000 | 150000 | 150100 | 150000 | 434 |
| 324 | 20231120 | 141000 | 28730944400 | 150000 | 150000 | 150000 | 149900 | 417 |
| 325 | 20231120 | 140900 | 28668404500 | 150000 | 150000 | 150000 | 149900 | 107 |
| 326 | 20231120 | 140800 | 28652357400 | 150000 | 149900 | 150200 | 149900 | 783 |
| 327 | 20231120 | 140700 | 28534861500 | 149900 | 150000 | 150000 | 149800 | 138 |
| 328 | 20231120 | 140600 | 28514173900 | 149900 | 149900 | 149900 | 149800 | 211 |
| 329 | 20231120 | 140500 | 28482556700 | 149800 | 150000 | 150000 | 149800 | 451 |
| 330 | 20231120 | 140400 | 28414951400 | 150000 | 149900 | 150000 | 149900 | 189 |
| 331 | 20231120 | 140300 | 28386616800 | 149900 | 149900 | 150000 | 149900 | 138 |
| 332 | 20231120 | 140200 | 28365925300 | 149900 | 149900 | 150000 | 149900 | 210 |
| 333 | 20231120 | 140100 | 28334432400 | 149900 | 149900 | 150000 | 149900 | 201 |
| 334 | 20231120 | 140000 | 28304300800 | 150000 | 150000 | 150000 | 149900 | 163 |
| 335 | 20231120 | 135900 | 28279859900 | 149900 | 150000 | 150000 | 149900 | 363 |
| 336 | 20231120 | 135800 | 28225442700 | 149900 | 150000 | 150000 | 149900 | 343 |
| 337 | 20231120 | 135700 | 28174002100 | 150000 | 149900 | 150200 | 149900 | 656 |
| 338 | 20231120 | 135600 | 28075577800 | 149900 | 149900 | 150000 | 149800 | 330 |
| 339 | 20231120 | 135500 | 28026130700 | 149900 | 150000 | 150000 | 149900 | 266 |
| 340 | 20231120 | 135400 | 27986253500 | 150000 | 149900 | 150000 | 149900 | 430 |
| 341 | 20231120 | 135300 | 27921784700 | 149900 | 149900 | 150000 | 149900 | 172 |
| 342 | 20231120 | 135200 | 27895997000 | 150000 | 150000 | 150000 | 149900 | 103 |
| 343 | 20231120 | 135100 | 27880554900 | 149900 | 150000 | 150000 | 149900 | 210 |
| 344 | 20231120 | 135000 | 27849067800 | 150000 | 149900 | 150000 | 149900 | 352 |
| 345 | 20231120 | 134900 | 27796271600 | 149900 | 149900 | 150000 | 149900 | 503 |
| 346 | 20231120 | 134800 | 27720838100 | 150000 | 149900 | 150000 | 149800 | 91 |
| 347 | 20231120 | 134700 | 27707197800 | 149800 | 149800 | 149900 | 149800 | 206 |
| 348 | 20231120 | 134600 | 27676328500 | 149800 | 150000 | 150000 | 149800 | 512 |
| 349 | 20231120 | 134500 | 27599588700 | 149900 | 149900 | 150000 | 149900 | 456 |
| 350 | 20231120 | 134400 | 27531200200 | 150000 | 150000 | 150100 | 149900 | 243 |
| 351 | 20231120 | 134300 | 27494758700 | 150100 | 150000 | 150100 | 150000 | 190 |
| 352 | 20231120 | 134200 | 27466257300 | 150000 | 150000 | 150100 | 150000 | 239 |
| 353 | 20231120 | 134100 | 27430392600 | 150000 | 150000 | 150100 | 150000 | 162 |
| 354 | 20231120 | 134000 | 27406091000 | 150000 | 150000 | 150100 | 150000 | 147 |
| 355 | 20231120 | 133900 | 27384038500 | 150000 | 150000 | 150100 | 149900 | 294 |
| 356 | 20231120 | 133800 | 27339942400 | 150000 | 150100 | 150200 | 149900 | 448 |
| 357 | 20231120 | 133700 | 27272715400 | 150100 | 150100 | 150200 | 150100 | 293 |
| 358 | 20231120 | 133600 | 27228735700 | 150000 | 150100 | 150100 | 149900 | 595 |
| 359 | 20231120 | 133500 | 27139477400 | 150100 | 150100 | 150200 | 150100 | 184 |
| 360 | 20231120 | 133400 | 27111851500 | 150300 | 150100 | 150300 | 150100 | 715 |
| 361 | 20231120 | 133300 | 27004438100 | 150200 | 150100 | 150200 | 149900 | 414 |
| 362 | 20231120 | 133200 | 26942289200 | 150100 | 150000 | 150100 | 150000 | 366 |
| 363 | 20231120 | 133100 | 26887379100 | 150100 | 150000 | 150100 | 150000 | 206 |
| 364 | 20231120 | 133000 | 26856472800 | 150100 | 149900 | 150100 | 149900 | 223 |
| 365 | 20231120 | 132900 | 26823028700 | 149900 | 149800 | 150000 | 149800 | 420 |
| 366 | 20231120 | 132800 | 26760053700 | 149800 | 149900 | 149900 | 149800 | 185 |
| 367 | 20231120 | 132700 | 26732332500 | 149900 | 150000 | 150100 | 149900 | 287 |
| 368 | 20231120 | 132600 | 26689283900 | 150000 | 150000 | 150100 | 150000 | 307 |
| 369 | 20231120 | 132500 | 26643221400 | 150000 | 149800 | 150100 | 149800 | 1707 |
| 370 | 20231120 | 132400 | 26387225400 | 149700 | 149700 | 149900 | 149700 | 423 |
| 371 | 20231120 | 132300 | 26323891100 | 149700 | 149800 | 149800 | 149600 | 119 |
| 372 | 20231120 | 132200 | 26306082200 | 149800 | 149800 | 149800 | 149700 | 325 |
| 373 | 20231120 | 132100 | 26257428100 | 149800 | 149700 | 149800 | 149600 | 676 |
| 374 | 20231120 | 132000 | 26156254000 | 149700 | 149900 | 149900 | 149700 | 378 |
| 375 | 20231120 | 131900 | 26099664300 | 149800 | 149700 | 149900 | 149700 | 534 |
| 376 | 20231120 | 131800 | 26019663400 | 149700 | 149900 | 150000 | 149700 | 241 |
| 377 | 20231120 | 131700 | 25983558400 | 149900 | 149800 | 149900 | 149700 | 1145 |
| 378 | 20231120 | 131600 | 25811978700 | 149800 | 149700 | 149900 | 149700 | 1469 |
| 379 | 20231120 | 131500 | 25591992700 | 149700 | 149600 | 149700 | 149600 | 184 |
| 380 | 20231120 | 131400 | 25564465100 | 149700 | 149700 | 149700 | 149600 | 182 |
| 381 | 20231120 | 131300 | 25537226000 | 149600 | 149700 | 149700 | 149600 | 461 |
| 382 | 20231120 | 131200 | 25468258200 | 149700 | 149700 | 149700 | 149600 | 64 |
| 383 | 20231120 | 131100 | 25458679900 | 149600 | 149700 | 149700 | 149600 | 280 |
| 384 | 20231120 | 131000 | 25416775200 | 149700 | 149600 | 149700 | 149600 | 420 |
| 385 | 20231120 | 130900 | 25353929500 | 149600 | 149600 | 149600 | 149500 | 61 |
| 386 | 20231120 | 130800 | 25344809400 | 149500 | 149500 | 149700 | 149500 | 461 |
| 387 | 20231120 | 130700 | 25275856100 | 149500 | 149800 | 149800 | 149500 | 369 |
| 388 | 20231120 | 130600 | 25220619000 | 149700 | 149700 | 149800 | 149700 | 211 |
| 389 | 20231120 | 130500 | 25189030700 | 149800 | 149500 | 149800 | 149500 | 278 |
| 390 | 20231120 | 130400 | 25147426000 | 149500 | 149500 | 149500 | 149400 | 364 |
| 391 | 20231120 | 130300 | 25093013400 | 149500 | 149500 | 149600 | 149500 | 244 |
| 392 | 20231120 | 130200 | 25056528800 | 149400 | 149300 | 149400 | 149300 | 418 |
| 393 | 20231120 | 130100 | 24994085700 | 149400 | 149200 | 149400 | 149100 | 212 |
| 394 | 20231120 | 130000 | 24962449400 | 149200 | 149300 | 149300 | 149100 | 49 |
| 395 | 20231120 | 125900 | 24955138400 | 149300 | 149000 | 149300 | 148900 | 209 |
| 396 | 20231120 | 125800 | 24923988600 | 148900 | 148900 | 149000 | 148900 | 226 |
| 397 | 20231120 | 125700 | 24890331800 | 149000 | 148900 | 149000 | 148900 | 326 |
| 398 | 20231120 | 125600 | 24841763500 | 149000 | 149000 | 149000 | 148900 | 137 |
| 399 | 20231120 | 125500 | 24821359000 | 148900 | 149000 | 149000 | 148800 | 228 |
| 400 | 20231120 | 125400 | 24787409200 | 149000 | 148900 | 149000 | 148900 | 149 |
| 401 | 20231120 | 125300 | 24765221100 | 148900 | 148900 | 149000 | 148800 | 419 |
| 402 | 20231120 | 125200 | 24702859600 | 149000 | 148900 | 149000 | 148800 | 348 |
| 403 | 20231120 | 125100 | 24651044900 | 148900 | 149000 | 149000 | 148900 | 667 |
| 404 | 20231120 | 125000 | 24551723200 | 149000 | 149000 | 149000 | 148900 | 66 |
| 405 | 20231120 | 124900 | 24541892300 | 149000 | 149100 | 149100 | 148900 | 519 |
| 406 | 20231120 | 124800 | 24464546200 | 149100 | 149200 | 149200 | 149000 | 1239 |
| 407 | 20231120 | 124700 | 24279875000 | 149100 | 149200 | 149200 | 149100 | 121 |
| 408 | 20231120 | 124600 | 24261828900 | 149200 | 149200 | 149200 | 149100 | 38 |
| 409 | 20231120 | 124500 | 24256160100 | 149100 | 149200 | 149200 | 149100 | 305 |
| 410 | 20231120 | 124400 | 24210674400 | 149200 | 149200 | 149200 | 149100 | 239 |
| 411 | 20231120 | 124300 | 24175024200 | 149200 | 149400 | 149400 | 149100 | 684 |
| 412 | 20231120 | 124200 | 24072955600 | 149400 | 149300 | 149400 | 149300 | 152 |
| 413 | 20231120 | 124100 | 24050256000 | 149400 | 149300 | 149500 | 149300 | 497 |
| 414 | 20231120 | 124000 | 23975991300 | 149300 | 149300 | 149500 | 149300 | 166 |
| 415 | 20231120 | 123900 | 23951192100 | 149300 | 149200 | 149400 | 149200 | 250 |
| 416 | 20231120 | 123800 | 23913875500 | 149300 | 149200 | 149300 | 149100 | 151 |
| 417 | 20231120 | 123700 | 23891345300 | 149200 | 149200 | 149200 | 149100 | 307 |
| 418 | 20231120 | 123600 | 23845544900 | 149200 | 149200 | 149300 | 149200 | 446 |
| 419 | 20231120 | 123500 | 23778999200 | 149200 | 149200 | 149400 | 149200 | 209 |
| 420 | 20231120 | 123400 | 23747798900 | 149300 | 149200 | 149300 | 149100 | 288 |
| 421 | 20231120 | 123300 | 23704838800 | 149200 | 149100 | 149200 | 149100 | 8 |
| 422 | 20231120 | 123200 | 23703645900 | 149100 | 149300 | 149300 | 149100 | 167 |
| 423 | 20231120 | 123100 | 23678737400 | 149400 | 149400 | 149500 | 149400 | 63 |
| 424 | 20231120 | 123000 | 23669324900 | 149400 | 149000 | 149400 | 149000 | 771 |
| 425 | 20231120 | 122900 | 23554348900 | 149100 | 149000 | 149100 | 149000 | 244 |
| 426 | 20231120 | 122800 | 23517991700 | 149000 | 149100 | 149100 | 148900 | 1291 |
| 427 | 20231120 | 122700 | 23325629800 | 149000 | 149200 | 149200 | 149000 | 1569 |
| 428 | 20231120 | 122600 | 23091691700 | 149200 | 149200 | 149200 | 149100 | 226 |
| 429 | 20231120 | 122500 | 23057986700 | 149200 | 149300 | 149500 | 149100 | 975 |
| 430 | 20231120 | 122400 | 22912325400 | 149300 | 149200 | 149300 | 149100 | 440 |
| 431 | 20231120 | 122300 | 22846680800 | 149200 | 149100 | 149200 | 149000 | 351 |
| 432 | 20231120 | 122200 | 22794333200 | 149100 | 149100 | 149200 | 149100 | 803 |
| 433 | 20231120 | 122100 | 22674597000 | 149200 | 149200 | 149200 | 149100 | 159 |
| 434 | 20231120 | 122000 | 22650884700 | 149200 | 149300 | 149300 | 149100 | 335 |
| 435 | 20231120 | 121900 | 22600904100 | 149300 | 149400 | 149500 | 149200 | 1152 |
| 436 | 20231120 | 121800 | 22428873800 | 149500 | 149500 | 149500 | 149400 | 161 |
| 437 | 20231120 | 121700 | 22404816900 | 149500 | 149500 | 149500 | 149400 | 122 |
| 438 | 20231120 | 121600 | 22386584300 | 149500 | 149400 | 149500 | 149400 | 133 |
| 439 | 20231120 | 121500 | 22366704200 | 149400 | 149400 | 149500 | 149400 | 189 |
| 440 | 20231120 | 121400 | 22338464200 | 149500 | 149600 | 149600 | 149500 | 226 |
| 441 | 20231120 | 121300 | 22304674700 | 149600 | 149600 | 149700 | 149600 | 66 |
| 442 | 20231120 | 121200 | 22294801000 | 149500 | 149600 | 149600 | 149500 | 1112 |
| 443 | 20231120 | 121100 | 22128555900 | 149600 | 149700 | 149700 | 149500 | 454 |
| 444 | 20231120 | 121000 | 22060636000 | 149700 | 149700 | 149700 | 149600 | 261 |
| 445 | 20231120 | 120900 | 22021584300 | 149700 | 149700 | 149700 | 149600 | 123 |
| 446 | 20231120 | 120800 | 22003177800 | 149700 | 149700 | 149700 | 149700 | 156 |
| 447 | 20231120 | 120700 | 21979824600 | 149700 | 149600 | 149700 | 149500 | 1152 |
| 448 | 20231120 | 120600 | 21807477900 | 149500 | 149600 | 149700 | 149500 | 339 |
| 449 | 20231120 | 120500 | 21756770200 | 149600 | 149700 | 149700 | 149600 | 514 |
| 450 | 20231120 | 120400 | 21679861300 | 149800 | 149800 | 149800 | 149700 | 384 |
| 451 | 20231120 | 120300 | 21622373000 | 149800 | 149800 | 149800 | 149700 | 26 |
| 452 | 20231120 | 120200 | 21618478300 | 149700 | 149900 | 149900 | 149700 | 193 |
| 453 | 20231120 | 120100 | 21589570700 | 149800 | 149800 | 149900 | 149800 | 150 |
| 454 | 20231120 | 120000 | 21567099400 | 149800 | 149800 | 149900 | 149800 | 428 |
| 455 | 20231120 | 115900 | 21502975500 | 149900 | 149700 | 149900 | 149700 | 137 |
| 456 | 20231120 | 115800 | 21482459800 | 149800 | 149800 | 149900 | 149800 | 89 |
| 457 | 20231120 | 115700 | 21469126900 | 149800 | 149800 | 149800 | 149700 | 181 |
| 458 | 20231120 | 115600 | 21442019100 | 149800 | 149800 | 149800 | 149700 | 72 |
| 459 | 20231120 | 115500 | 21431233800 | 149800 | 149900 | 149900 | 149700 | 220 |
| 460 | 20231120 | 115400 | 21398293000 | 149900 | 149800 | 149900 | 149800 | 41 |
| 461 | 20231120 | 115300 | 21392149600 | 149800 | 149900 | 149900 | 149800 | 129 |
| 462 | 20231120 | 115200 | 21372821600 | 149800 | 149800 | 149900 | 149700 | 248 |
| 463 | 20231120 | 115100 | 21335667400 | 149700 | 149800 | 149800 | 149700 | 128 |
| 464 | 20231120 | 115000 | 21316502700 | 149900 | 149800 | 149900 | 149700 | 191 |
| 465 | 20231120 | 114900 | 21287877600 | 149800 | 149800 | 149900 | 149800 | 48 |
| 466 | 20231120 | 114800 | 21280685900 | 149900 | 149800 | 149900 | 149700 | 94 |
| 467 | 20231120 | 114700 | 21266608500 | 149800 | 149900 | 149900 | 149800 | 280 |
| 468 | 20231120 | 114600 | 21224659000 | 149900 | 149800 | 149900 | 149700 | 180 |
| 469 | 20231120 | 114500 | 21197698500 | 149900 | 149800 | 149900 | 149700 | 164 |
| 470 | 20231120 | 114400 | 21173127000 | 149700 | 149700 | 149800 | 149600 | 126 |
| 471 | 20231120 | 114300 | 21154267200 | 149800 | 149700 | 149800 | 149600 | 135 |
| 472 | 20231120 | 114200 | 21134046100 | 149700 | 149600 | 149700 | 149500 | 104 |
| 473 | 20231120 | 114100 | 21118483600 | 149600 | 149600 | 149700 | 149600 | 186 |
| 474 | 20231120 | 114000 | 21090656200 | 149600 | 149600 | 149700 | 149500 | 176 |
| 475 | 20231120 | 113900 | 21064330900 | 149600 | 149500 | 149600 | 149500 | 221 |
| 476 | 20231120 | 113800 | 21031276900 | 149500 | 149700 | 149700 | 149500 | 48 |
| 477 | 20231120 | 113700 | 21024096500 | 149800 | 149500 | 149800 | 149400 | 261 |
| 478 | 20231120 | 113600 | 20985047000 | 149400 | 149500 | 149600 | 149400 | 265 |
| 479 | 20231120 | 113500 | 20945434700 | 149500 | 149600 | 149600 | 149400 | 269 |
| 480 | 20231120 | 113400 | 20905219200 | 149500 | 149600 | 149700 | 149500 | 196 |
| 481 | 20231120 | 113300 | 20875909800 | 149600 | 149500 | 149700 | 149500 | 85 |
| 482 | 20231120 | 113200 | 20863195600 | 149500 | 149500 | 149600 | 149400 | 656 |
| 483 | 20231120 | 113100 | 20765129500 | 149500 | 149600 | 149900 | 149500 | 82 |
| 484 | 20231120 | 113000 | 20752856500 | 149600 | 149600 | 149600 | 149500 | 180 |
| 485 | 20231120 | 112900 | 20725938000 | 149500 | 149500 | 149600 | 149400 | 259 |
| 486 | 20231120 | 112800 | 20687224200 | 149600 | 149500 | 149600 | 149500 | 243 |
| 487 | 20231120 | 112700 | 20650880300 | 149500 | 149600 | 149600 | 149500 | 209 |
| 488 | 20231120 | 112600 | 20619627800 | 149500 | 149500 | 149600 | 149500 | 169 |
| 489 | 20231120 | 112500 | 20594360100 | 149500 | 149600 | 149600 | 149500 | 166 |
| 490 | 20231120 | 112400 | 20569539300 | 149600 | 149600 | 149600 | 149500 | 63 |
| 491 | 20231120 | 112300 | 20560120000 | 149500 | 149500 | 149500 | 149400 | 1602 |
| 492 | 20231120 | 112200 | 20320653700 | 149600 | 149700 | 149700 | 149500 | 257 |
| 493 | 20231120 | 112100 | 20282204000 | 149700 | 149600 | 149700 | 149600 | 112 |
| 494 | 20231120 | 112000 | 20265447200 | 149600 | 149600 | 149700 | 149600 | 190 |
| 495 | 20231120 | 111900 | 20237021400 | 149600 | 149600 | 149900 | 149600 | 298 |
| 496 | 20231120 | 111800 | 20192406700 | 149600 | 149600 | 149700 | 149600 | 619 |
| 497 | 20231120 | 111700 | 20099800800 | 149600 | 149900 | 149900 | 149600 | 1291 |
| 498 | 20231120 | 111600 | 19906472600 | 149900 | 149900 | 150000 | 149800 | 143 |
| 499 | 20231120 | 111500 | 19885047000 | 149900 | 149900 | 150100 | 149800 | 573 |
| 500 | 20231120 | 111400 | 19799136200 | 149900 | 149900 | 150000 | 149900 | 129 |
| 501 | 20231120 | 111300 | 19779789000 | 149900 | 149900 | 149900 | 149900 | 298 |
| 502 | 20231120 | 111200 | 19735118800 | 149900 | 149900 | 150100 | 149800 | 698 |
| 503 | 20231120 | 111100 | 19630491500 | 149900 | 149900 | 150000 | 149900 | 102 |
| 504 | 20231120 | 111000 | 19615197400 | 149900 | 149900 | 150000 | 149900 | 263 |
| 505 | 20231120 | 110900 | 19575769200 | 150000 | 150100 | 150100 | 150000 | 130 |
| 506 | 20231120 | 110800 | 19556265900 | 150100 | 149900 | 150100 | 149900 | 271 |
| 507 | 20231120 | 110700 | 19515612000 | 149900 | 150000 | 150000 | 149900 | 705 |
| 508 | 20231120 | 110600 | 19409865400 | 150100 | 150300 | 150300 | 150000 | 718 |
| 509 | 20231120 | 110500 | 19302069000 | 150200 | 150400 | 150400 | 150200 | 216 |
| 510 | 20231120 | 110400 | 19269603900 | 150400 | 150200 | 150400 | 150200 | 210 |
| 511 | 20231120 | 110300 | 19238055300 | 150300 | 150200 | 150300 | 150200 | 95 |
| 512 | 20231120 | 110200 | 19223784500 | 150200 | 150200 | 150300 | 150200 | 60 |
| 513 | 20231120 | 110100 | 19214772400 | 150200 | 150200 | 150300 | 150100 | 242 |
| 514 | 20231120 | 110000 | 19178426400 | 150200 | 150400 | 150400 | 150200 | 152 |
| 515 | 20231120 | 105900 | 19155584000 | 150300 | 150200 | 150300 | 150100 | 128 |
| 516 | 20231120 | 105800 | 19136358000 | 150300 | 150100 | 150300 | 150000 | 149 |
| 517 | 20231120 | 105700 | 19113985900 | 150000 | 150200 | 150200 | 150000 | 103 |
| 518 | 20231120 | 105600 | 19098533300 | 150200 | 150300 | 150300 | 150000 | 422 |
| 519 | 20231120 | 105500 | 19035164200 | 150300 | 150300 | 150300 | 150200 | 14 |
| 520 | 20231120 | 105400 | 19033060500 | 150300 | 150100 | 150300 | 150000 | 77 |
| 521 | 20231120 | 105300 | 19021500800 | 150100 | 150200 | 150300 | 150100 | 162 |
| 522 | 20231120 | 105200 | 18997179700 | 150200 | 150000 | 150200 | 150000 | 355 |
| 523 | 20231120 | 105100 | 18943878800 | 150000 | 150400 | 150400 | 150000 | 659 |
| 524 | 20231120 | 105000 | 18844947200 | 150300 | 150400 | 150400 | 150200 | 228 |
| 525 | 20231120 | 104900 | 18810672300 | 150400 | 150500 | 150600 | 150400 | 253 |
| 526 | 20231120 | 104800 | 18772597800 | 150400 | 150400 | 150500 | 150400 | 155 |
| 527 | 20231120 | 104700 | 18749285600 | 150400 | 150500 | 150500 | 150300 | 105 |
| 528 | 20231120 | 104600 | 18733495400 | 150400 | 150300 | 150500 | 150200 | 28 |
| 529 | 20231120 | 104500 | 18729287300 | 150200 | 149800 | 150200 | 149800 | 623 |
| 530 | 20231120 | 104400 | 18635857200 | 149800 | 149900 | 149900 | 149700 | 545 |
| 531 | 20231120 | 104300 | 18554223000 | 149800 | 149900 | 150000 | 149800 | 346 |
| 532 | 20231120 | 104200 | 18502360200 | 149800 | 150100 | 150400 | 149800 | 3582 |
| 533 | 20231120 | 104100 | 17965042900 | 150100 | 150300 | 150300 | 150000 | 2092 |
| 534 | 20231120 | 104000 | 17650953500 | 150300 | 150600 | 150600 | 150300 | 948 |
| 535 | 20231120 | 103900 | 17508331700 | 150500 | 150600 | 150600 | 150500 | 396 |
| 536 | 20231120 | 103800 | 17448707200 | 150600 | 150700 | 150800 | 150600 | 422 |
| 537 | 20231120 | 103700 | 17385140500 | 150800 | 150900 | 151000 | 150800 | 1219 |
| 538 | 20231120 | 103600 | 17201129600 | 150900 | 151000 | 151000 | 150900 | 423 |
| 539 | 20231120 | 103500 | 17137296400 | 151000 | 150900 | 151000 | 150900 | 45 |
| 540 | 20231120 | 103400 | 17130505100 | 150900 | 150900 | 150900 | 150800 | 187 |
| 541 | 20231120 | 103300 | 17102290200 | 151000 | 150900 | 151000 | 150900 | 167 |
| 542 | 20231120 | 103200 | 17077083800 | 150900 | 151000 | 151000 | 150700 | 1175 |
| 543 | 20231120 | 103100 | 16899738700 | 151000 | 151300 | 151300 | 151000 | 395 |
| 544 | 20231120 | 103000 | 16840044200 | 151300 | 151200 | 151300 | 151200 | 165 |
| 545 | 20231120 | 102900 | 16815083600 | 151200 | 151100 | 151300 | 151000 | 506 |
| 546 | 20231120 | 102800 | 16738614900 | 151200 | 151300 | 151300 | 151000 | 930 |
| 547 | 20231120 | 102700 | 16598049000 | 151400 | 151200 | 151400 | 151200 | 981 |
| 548 | 20231120 | 102600 | 16449564700 | 151200 | 151200 | 151200 | 151100 | 78 |
| 549 | 20231120 | 102500 | 16437771900 | 151200 | 151300 | 151300 | 151200 | 158 |
| 550 | 20231120 | 102400 | 16413871700 | 151300 | 151300 | 151300 | 151000 | 267 |
| 551 | 20231120 | 102300 | 16373517500 | 151300 | 151200 | 151400 | 151200 | 67 |
| 552 | 20231120 | 102200 | 16363380000 | 151100 | 151200 | 151200 | 151000 | 219 |
| 553 | 20231120 | 102100 | 16330278500 | 151500 | 151600 | 151600 | 151100 | 1237 |
| 554 | 20231120 | 102000 | 16142982100 | 151600 | 151700 | 151700 | 151600 | 291 |
| 555 | 20231120 | 101900 | 16098846400 | 151700 | 151400 | 151800 | 151300 | 4944 |
| 556 | 20231120 | 101800 | 15349537300 | 151300 | 151100 | 151400 | 151100 | 277 |
| 557 | 20231120 | 101700 | 15307622300 | 151100 | 151400 | 151500 | 151100 | 1898 |
| 558 | 20231120 | 101600 | 15020109600 | 151400 | 151200 | 151400 | 151100 | 2232 |
| 559 | 20231120 | 101500 | 14682279800 | 151200 | 150800 | 151200 | 150800 | 1343 |
| 560 | 20231120 | 101400 | 14479462100 | 150800 | 150500 | 150800 | 150400 | 1071 |
| 561 | 20231120 | 101300 | 14318246500 | 150500 | 150400 | 150500 | 150300 | 155 |
| 562 | 20231120 | 101200 | 14294928700 | 150400 | 150500 | 150500 | 150300 | 309 |
| 563 | 20231120 | 101100 | 14248457100 | 150400 | 150400 | 150500 | 150300 | 504 |
| 564 | 20231120 | 101000 | 14172662500 | 150400 | 150500 | 150600 | 150400 | 251 |
| 565 | 20231120 | 100900 | 14134889500 | 150600 | 150800 | 150800 | 150500 | 412 |
| 566 | 20231120 | 100800 | 14072824000 | 150800 | 151000 | 151100 | 150700 | 799 |
| 567 | 20231120 | 100700 | 13952252900 | 151000 | 150900 | 151100 | 150900 | 187 |
| 568 | 20231120 | 100600 | 13924013000 | 150800 | 150700 | 150800 | 150500 | 197 |
| 569 | 20231120 | 100500 | 13894320000 | 150400 | 150500 | 150600 | 150200 | 1007 |
| 570 | 20231120 | 100400 | 13742894200 | 150500 | 150600 | 150600 | 150300 | 143 |
| 571 | 20231120 | 100300 | 13721376500 | 150500 | 150300 | 150600 | 150000 | 1524 |
| 572 | 20231120 | 100200 | 13492501400 | 150300 | 150500 | 150500 | 150100 | 1760 |
| 573 | 20231120 | 100100 | 13227985900 | 150500 | 150800 | 150900 | 150500 | 1430 |
| 574 | 20231120 | 100000 | 13012529300 | 150900 | 151100 | 151300 | 150900 | 707 |
| 575 | 20231120 | 095900 | 12905787000 | 151100 | 151000 | 151300 | 150900 | 730 |
| 576 | 20231120 | 095800 | 12795515200 | 151000 | 151200 | 151200 | 151000 | 503 |
| 577 | 20231120 | 095700 | 12719500700 | 151200 | 151100 | 151300 | 151100 | 179 |
| 578 | 20231120 | 095600 | 12692426500 | 151100 | 151100 | 151300 | 151100 | 568 |
| 579 | 20231120 | 095500 | 12606526000 | 151100 | 151000 | 151300 | 151000 | 541 |
| 580 | 20231120 | 095400 | 12524747600 | 151000 | 151000 | 151300 | 150900 | 654 |
| 581 | 20231120 | 095300 | 12426022200 | 151000 | 151000 | 151500 | 151000 | 1819 |
| 582 | 20231120 | 095200 | 12150995100 | 151000 | 151500 | 151600 | 151000 | 1530 |
| 583 | 20231120 | 095100 | 11919432100 | 151600 | 151600 | 151700 | 150700 | 5895 |
| 584 | 20231120 | 095000 | 11026956800 | 151600 | 151800 | 151800 | 151500 | 3150 |
| 585 | 20231120 | 094900 | 10549091300 | 151800 | 151700 | 151800 | 151600 | 1598 |
| 586 | 20231120 | 094800 | 10306623000 | 151700 | 151400 | 151800 | 151000 | 5531 |
| 587 | 20231120 | 094700 | 9468802400 | 151300 | 151200 | 151400 | 150800 | 2859 |
| 588 | 20231120 | 094600 | 9036412100 | 151200 | 150700 | 151300 | 150700 | 557 |
| 589 | 20231120 | 094500 | 8952226000 | 150900 | 151000 | 151100 | 150700 | 545 |
| 590 | 20231120 | 094400 | 8869976100 | 150600 | 150600 | 150900 | 150600 | 496 |
| 591 | 20231120 | 094300 | 8795241600 | 150700 | 150700 | 150800 | 150600 | 183 |
| 592 | 20231120 | 094200 | 8767663200 | 150700 | 150500 | 150700 | 150400 | 597 |
| 593 | 20231120 | 094100 | 8677783200 | 150500 | 150500 | 150800 | 150400 | 319 |
| 594 | 20231120 | 094000 | 8629773300 | 150600 | 151200 | 151300 | 150200 | 2431 |
| 595 | 20231120 | 093900 | 8263311600 | 151200 | 151100 | 151200 | 151000 | 1710 |
| 596 | 20231120 | 093800 | 8004953800 | 151100 | 151300 | 151400 | 151000 | 389 |
| 597 | 20231120 | 093700 | 7946158800 | 151300 | 151200 | 151500 | 151200 | 700 |
| 598 | 20231120 | 093600 | 7840248100 | 151100 | 151300 | 151500 | 151000 | 889 |
| 599 | 20231120 | 093500 | 7705887400 | 151300 | 151400 | 151600 | 151200 | 2505 |
| 600 | 20231120 | 093400 | 7326462900 | 151400 | 151400 | 151500 | 151300 | 839 |
| 601 | 20231120 | 093300 | 7199447400 | 151400 | 151200 | 151400 | 151000 | 334 |
| 602 | 20231120 | 093200 | 7148922000 | 151200 | 150900 | 151400 | 150800 | 639 |
| 603 | 20231120 | 093100 | 7052426100 | 150900 | 151200 | 151500 | 150800 | 1838 |
| 604 | 20231120 | 093000 | 6774430000 | 151200 | 151100 | 151400 | 151000 | 586 |
| 605 | 20231120 | 092900 | 6685809500 | 151100 | 151200 | 151400 | 151100 | 977 |
| 606 | 20231120 | 092800 | 6537981900 | 151200 | 151100 | 151300 | 151100 | 335 |
| 607 | 20231120 | 092700 | 6487328400 | 151100 | 150800 | 151400 | 150800 | 1013 |
| 608 | 20231120 | 092600 | 6334138400 | 151000 | 150600 | 151000 | 150500 | 2665 |
| 609 | 20231120 | 092500 | 5932254600 | 150700 | 150400 | 150700 | 150400 | 768 |
| 610 | 20231120 | 092400 | 5816619500 | 150400 | 150300 | 150500 | 150300 | 136 |
| 611 | 20231120 | 092300 | 5796159500 | 150000 | 150600 | 150600 | 150000 | 800 |
| 612 | 20231120 | 092200 | 5675812200 | 150500 | 150400 | 150500 | 150300 | 1761 |
| 613 | 20231120 | 092100 | 5410790900 | 150300 | 150000 | 150400 | 150000 | 1446 |
| 614 | 20231120 | 092000 | 5193543100 | 150000 | 150300 | 150300 | 149800 | 472 |
| 615 | 20231120 | 091900 | 5122714800 | 150300 | 150400 | 150400 | 150300 | 351 |
| 616 | 20231120 | 091800 | 5069937300 | 150400 | 149400 | 150500 | 149400 | 989 |
| 617 | 20231120 | 091700 | 4921493100 | 149400 | 150300 | 150300 | 149300 | 1653 |
| 618 | 20231120 | 091600 | 4673794100 | 150200 | 150500 | 150800 | 150100 | 1511 |
| 619 | 20231120 | 091500 | 4446622000 | 150400 | 150600 | 150900 | 150400 | 1300 |
| 620 | 20231120 | 091400 | 4250712400 | 150600 | 150000 | 150700 | 149900 | 4484 |
| 621 | 20231120 | 091300 | 3577128500 | 149900 | 149800 | 150000 | 149800 | 793 |
| 622 | 20231120 | 091200 | 3458203100 | 149900 | 149400 | 149900 | 149200 | 1877 |
| 623 | 20231120 | 091100 | 3177479000 | 149400 | 149300 | 149600 | 149300 | 1530 |
| 624 | 20231120 | 091000 | 2948762700 | 149300 | 149600 | 149600 | 149300 | 803 |
| 625 | 20231120 | 090900 | 2828735200 | 149600 | 149500 | 150000 | 149300 | 3316 |
| 626 | 20231120 | 090800 | 2332246000 | 149500 | 149200 | 149600 | 149100 | 1209 |
| 627 | 20231120 | 090700 | 2151707300 | 149200 | 149800 | 150000 | 148100 | 2593 |
| 628 | 20231120 | 090600 | 1764908100 | 149900 | 149900 | 150000 | 149700 | 1080 |
| 629 | 20231120 | 090500 | 1603035100 | 149900 | 149700 | 150000 | 149700 | 1576 |
| 630 | 20231120 | 090400 | 1366755500 | 149800 | 149700 | 150100 | 149500 | 1416 |
| 631 | 20231120 | 090300 | 1154602600 | 149900 | 150000 | 150200 | 149700 | 2547 |
| 632 | 20231120 | 090200 | 772600300 | 149900 | 149300 | 150000 | 149200 | 1771 |
| 633 | 20231120 | 090100 | 507453300 | 149300 | 148000 | 149400 | 147800 | 1286 |
| 634 | 20231120 | 090000 | 316444500 | 148000 | 148000 | 148000 | 147300 | 2076 |