36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 192700 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 3907 |
| 3 | 20231120 | 192600 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 4 | 20231120 | 192500 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 5 | 20231120 | 192400 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 6 | 20231120 | 192300 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 7 | 20231120 | 192200 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 8 | 20231120 | 192100 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 9 | 20231120 | 192000 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 10 | 20231120 | 191900 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 11 | 20231120 | 191800 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 12 | 20231120 | 191700 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 13 | 20231120 | 191600 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 14 | 20231120 | 191500 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 15 | 20231120 | 191400 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 16 | 20231120 | 191300 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 17 | 20231120 | 191200 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 18 | 20231120 | 191100 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 19 | 20231120 | 191000 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 20 | 20231120 | 190900 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 21 | 20231120 | 190800 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 22 | 20231120 | 190700 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 23 | 20231120 | 190600 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 24 | 20231120 | 190500 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 25 | 20231120 | 190400 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 26 | 20231120 | 190300 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 27 | 20231120 | 190200 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 28 | 20231120 | 190100 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 29 | 20231120 | 190000 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 30 | 20231120 | 185900 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 31 | 20231120 | 185800 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 32 | 20231120 | 185700 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 3907 |
| 33 | 20231120 | 185600 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 34 | 20231120 | 185500 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 35 | 20231120 | 185400 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 36 | 20231120 | 185300 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 37 | 20231120 | 185200 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 38 | 20231120 | 185100 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 39 | 20231120 | 185000 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 40 | 20231120 | 184900 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 41 | 20231120 | 184800 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 42 | 20231120 | 184700 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 43 | 20231120 | 184600 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 44 | 20231120 | 184500 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 45 | 20231120 | 184400 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 46 | 20231120 | 184300 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 47 | 20231120 | 184200 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 48 | 20231120 | 184100 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 49 | 20231120 | 184000 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 50 | 20231120 | 183900 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 51 | 20231120 | 183800 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 52 | 20231120 | 183700 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 53 | 20231120 | 183600 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 54 | 20231120 | 183500 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 55 | 20231120 | 183400 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 56 | 20231120 | 183300 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 57 | 20231120 | 183200 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 58 | 20231120 | 183100 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 59 | 20231120 | 183000 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 60 | 20231120 | 182900 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 61 | 20231120 | 182800 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 62 | 20231120 | 182700 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 3907 |
| 63 | 20231120 | 182600 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 64 | 20231120 | 182500 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 65 | 20231120 | 182400 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 66 | 20231120 | 182300 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 67 | 20231120 | 182200 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 68 | 20231120 | 182100 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 69 | 20231120 | 182000 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 70 | 20231120 | 181900 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 71 | 20231120 | 181800 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 72 | 20231120 | 181700 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 73 | 20231120 | 181600 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 74 | 20231120 | 181500 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 75 | 20231120 | 181400 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 76 | 20231120 | 181300 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 77 | 20231120 | 181200 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 78 | 20231120 | 181100 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 79 | 20231120 | 181000 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 80 | 20231120 | 180900 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 81 | 20231120 | 180800 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 82 | 20231120 | 180700 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 83 | 20231120 | 180600 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 84 | 20231120 | 180500 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 85 | 20231120 | 180400 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 86 | 20231120 | 180300 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 87 | 20231120 | 180200 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 88 | 20231120 | 180100 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 89 | 20231120 | 180000 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 90 | 20231120 | 175900 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 91 | 20231120 | 175800 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 92 | 20231120 | 175700 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 3907 |
| 93 | 20231120 | 175600 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 94 | 20231120 | 175500 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 95 | 20231120 | 175400 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 96 | 20231120 | 175300 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 97 | 20231120 | 175200 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 98 | 20231120 | 175100 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 99 | 20231120 | 175000 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 100 | 20231120 | 174900 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 101 | 20231120 | 174800 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 102 | 20231120 | 174700 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 103 | 20231120 | 174600 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 104 | 20231120 | 174500 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 105 | 20231120 | 174400 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 106 | 20231120 | 174300 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 107 | 20231120 | 174200 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 108 | 20231120 | 174100 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 109 | 20231120 | 174000 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 110 | 20231120 | 173900 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 111 | 20231120 | 173800 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 112 | 20231120 | 173700 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 113 | 20231120 | 173600 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 114 | 20231120 | 173500 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 115 | 20231120 | 173400 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 116 | 20231120 | 173300 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 117 | 20231120 | 173200 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 118 | 20231120 | 173100 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 119 | 20231120 | 173000 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 120 | 20231120 | 172900 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 121 | 20231120 | 172800 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 122 | 20231120 | 172700 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 3907 |
| 123 | 20231120 | 172600 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 124 | 20231120 | 172500 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 125 | 20231120 | 172400 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 126 | 20231120 | 172300 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 127 | 20231120 | 172200 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 128 | 20231120 | 172100 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 129 | 20231120 | 172000 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 130 | 20231120 | 171900 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 131 | 20231120 | 171800 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 132 | 20231120 | 171700 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 133 | 20231120 | 171600 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 134 | 20231120 | 171500 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 135 | 20231120 | 171400 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 136 | 20231120 | 171300 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 137 | 20231120 | 171200 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 138 | 20231120 | 171100 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 139 | 20231120 | 171000 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 140 | 20231120 | 170900 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 141 | 20231120 | 170800 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 142 | 20231120 | 170700 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 143 | 20231120 | 170600 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 144 | 20231120 | 170500 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 145 | 20231120 | 170400 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 146 | 20231120 | 170300 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 147 | 20231120 | 170200 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 148 | 20231120 | 170100 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 149 | 20231120 | 170000 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 150 | 20231120 | 165900 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 151 | 20231120 | 165800 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 152 | 20231120 | 165700 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 3907 |
| 153 | 20231120 | 165600 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 154 | 20231120 | 165500 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 155 | 20231120 | 165400 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 156 | 20231120 | 165300 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 157 | 20231120 | 165200 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 158 | 20231120 | 165100 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 159 | 20231120 | 165000 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 160 | 20231120 | 164900 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 161 | 20231120 | 164800 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 162 | 20231120 | 164700 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 163 | 20231120 | 164600 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 164 | 20231120 | 164500 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 165 | 20231120 | 164400 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 166 | 20231120 | 164300 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 167 | 20231120 | 164200 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 168 | 20231120 | 164100 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 169 | 20231120 | 164000 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 170 | 20231120 | 163900 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 171 | 20231120 | 163800 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 172 | 20231120 | 163700 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 173 | 20231120 | 163600 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 174 | 20231120 | 163500 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 175 | 20231120 | 163400 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 176 | 20231120 | 163300 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 177 | 20231120 | 163200 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 178 | 20231120 | 163100 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 179 | 20231120 | 163000 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 180 | 20231120 | 162900 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 181 | 20231120 | 162800 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 182 | 20231120 | 162700 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 3907 |
| 183 | 20231120 | 162600 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 184 | 20231120 | 162500 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 185 | 20231120 | 162400 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 186 | 20231120 | 162300 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 187 | 20231120 | 162200 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 188 | 20231120 | 162100 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 189 | 20231120 | 162000 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 190 | 20231120 | 161900 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 191 | 20231120 | 161800 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 192 | 20231120 | 161700 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 193 | 20231120 | 161600 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 194 | 20231120 | 161500 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 195 | 20231120 | 161400 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 196 | 20231120 | 161300 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 197 | 20231120 | 161200 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 198 | 20231120 | 161100 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 199 | 20231120 | 161000 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 200 | 20231120 | 160900 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 201 | 20231120 | 160800 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 202 | 20231120 | 160700 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 203 | 20231120 | 160600 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 204 | 20231120 | 160500 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 205 | 20231120 | 160400 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 206 | 20231120 | 160300 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 207 | 20231120 | 160200 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 208 | 20231120 | 160100 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 209 | 20231120 | 160000 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 210 | 20231120 | 155900 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 211 | 20231120 | 155800 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 212 | 20231120 | 155700 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 3907 |
| 213 | 20231120 | 155600 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 214 | 20231120 | 155500 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 215 | 20231120 | 155400 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 216 | 20231120 | 155300 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 217 | 20231120 | 155200 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 218 | 20231120 | 155100 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 219 | 20231120 | 155000 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 220 | 20231120 | 154900 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 221 | 20231120 | 154800 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 222 | 20231120 | 154700 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 223 | 20231120 | 154600 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 224 | 20231120 | 154500 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 225 | 20231120 | 154400 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 226 | 20231120 | 154300 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 227 | 20231120 | 154200 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 228 | 20231120 | 154100 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 229 | 20231120 | 154000 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 230 | 20231120 | 153900 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 231 | 20231120 | 153800 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 232 | 20231120 | 153700 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 233 | 20231120 | 153600 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 234 | 20231120 | 153500 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 235 | 20231120 | 153400 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 236 | 20231120 | 153300 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 237 | 20231120 | 153200 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 238 | 20231120 | 153100 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 0 |
| 239 | 20231120 | 153000 | 37307070300 | 178800 | 178800 | 178800 | 178800 | 3907 |
| 240 | 20231120 | 152900 | 36608498700 | 179700 | 179700 | 179700 | 179700 | 0 |
| 241 | 20231120 | 152800 | 36608498700 | 179700 | 179700 | 179700 | 179700 | 0 |
| 242 | 20231120 | 152700 | 36608498700 | 179700 | 179700 | 179700 | 179700 | 0 |
| 243 | 20231120 | 152600 | 36608498700 | 179700 | 179700 | 179700 | 179700 | 0 |
| 244 | 20231120 | 152500 | 36608498700 | 179700 | 179700 | 179700 | 179700 | 0 |
| 245 | 20231120 | 152400 | 36608498700 | 179700 | 179700 | 179700 | 179700 | 0 |
| 246 | 20231120 | 152300 | 36608498700 | 179700 | 179700 | 179700 | 179700 | 0 |
| 247 | 20231120 | 152200 | 36608498700 | 179700 | 179700 | 179700 | 179700 | 0 |
| 248 | 20231120 | 152100 | 36608498700 | 179700 | 179700 | 179700 | 179700 | 0 |
| 249 | 20231120 | 152000 | 36608498700 | 179700 | 179700 | 179700 | 179700 | 0 |
| 250 | 20231120 | 151900 | 36608498700 | 179700 | 179900 | 179900 | 179300 | 171 |
| 251 | 20231120 | 151800 | 36577774800 | 179800 | 179700 | 179900 | 179500 | 376 |
| 252 | 20231120 | 151700 | 36510208200 | 179500 | 179900 | 179900 | 179400 | 368 |
| 253 | 20231120 | 151600 | 36444091100 | 179900 | 179900 | 179900 | 179600 | 600 |
| 254 | 20231120 | 151500 | 36336218700 | 179900 | 179600 | 179900 | 179600 | 829 |
| 255 | 20231120 | 151400 | 36187188800 | 179600 | 179500 | 179700 | 179500 | 152 |
| 256 | 20231120 | 151300 | 36159893300 | 179500 | 179700 | 179800 | 179500 | 500 |
| 257 | 20231120 | 151200 | 36070047900 | 179700 | 179800 | 179800 | 179700 | 267 |
| 258 | 20231120 | 151100 | 36022049200 | 179700 | 179800 | 179800 | 179700 | 354 |
| 259 | 20231120 | 151000 | 35958416200 | 179800 | 180100 | 180100 | 179700 | 1274 |
| 260 | 20231120 | 150900 | 35729160800 | 180100 | 180100 | 180100 | 180000 | 343 |
| 261 | 20231120 | 150800 | 35667395200 | 180100 | 180000 | 180100 | 180000 | 122 |
| 262 | 20231120 | 150700 | 35645427100 | 180100 | 180100 | 180100 | 180000 | 409 |
| 263 | 20231120 | 150600 | 35571774100 | 180000 | 179900 | 180100 | 179900 | 1322 |
| 264 | 20231120 | 150500 | 35333785600 | 179900 | 179900 | 179900 | 179700 | 607 |
| 265 | 20231120 | 150400 | 35224614100 | 179900 | 179900 | 179900 | 179800 | 317 |
| 266 | 20231120 | 150300 | 35167613400 | 179900 | 179800 | 179900 | 179800 | 274 |
| 267 | 20231120 | 150200 | 35118337600 | 179900 | 179700 | 179900 | 179700 | 252 |
| 268 | 20231120 | 150100 | 35073024600 | 179800 | 179900 | 180000 | 179800 | 770 |
| 269 | 20231120 | 150000 | 34934472300 | 179900 | 179700 | 180000 | 179700 | 800 |
| 270 | 20231120 | 145900 | 34790563800 | 179800 | 179600 | 179900 | 179400 | 1204 |
| 271 | 20231120 | 145800 | 34574182400 | 179500 | 179500 | 179600 | 179400 | 264 |
| 272 | 20231120 | 145700 | 34526798500 | 179500 | 179400 | 179600 | 179400 | 313 |
| 273 | 20231120 | 145600 | 34470619700 | 179500 | 179800 | 179800 | 179400 | 439 |
| 274 | 20231120 | 145500 | 34391763100 | 179800 | 179800 | 179800 | 179500 | 480 |
| 275 | 20231120 | 145400 | 34305531600 | 179700 | 179800 | 179900 | 179700 | 190 |
| 276 | 20231120 | 145300 | 34271372000 | 179700 | 179700 | 179800 | 179700 | 211 |
| 277 | 20231120 | 145200 | 34233444100 | 179600 | 179700 | 179800 | 179600 | 189 |
| 278 | 20231120 | 145100 | 34199480400 | 179700 | 179700 | 179900 | 179600 | 693 |
| 279 | 20231120 | 145000 | 34074910100 | 179800 | 179600 | 179800 | 179600 | 232 |
| 280 | 20231120 | 144900 | 34033212900 | 179500 | 179500 | 179600 | 179500 | 163 |
| 281 | 20231120 | 144800 | 34003949200 | 179600 | 179500 | 179700 | 179500 | 242 |
| 282 | 20231120 | 144700 | 33960487300 | 179500 | 179600 | 179700 | 179400 | 93 |
| 283 | 20231120 | 144600 | 33943791700 | 179600 | 179400 | 179700 | 179400 | 348 |
| 284 | 20231120 | 144500 | 33881303600 | 179500 | 179600 | 179600 | 179400 | 128 |
| 285 | 20231120 | 144400 | 33858335300 | 179500 | 179000 | 179800 | 179000 | 2164 |
| 286 | 20231120 | 144300 | 33470326500 | 179000 | 179100 | 179100 | 179000 | 145 |
| 287 | 20231120 | 144200 | 33444364800 | 179000 | 178900 | 179100 | 178900 | 201 |
| 288 | 20231120 | 144100 | 33408389100 | 178900 | 179000 | 179000 | 178900 | 294 |
| 289 | 20231120 | 144000 | 33355779100 | 178900 | 179000 | 179000 | 178900 | 95 |
| 290 | 20231120 | 143900 | 33338781200 | 179000 | 178900 | 179000 | 178800 | 314 |
| 291 | 20231120 | 143800 | 33282616900 | 178900 | 178800 | 178900 | 178800 | 144 |
| 292 | 20231120 | 143700 | 33256859900 | 178900 | 178800 | 178900 | 178800 | 145 |
| 293 | 20231120 | 143600 | 33230923900 | 178800 | 178700 | 178900 | 178700 | 160 |
| 294 | 20231120 | 143500 | 33202315500 | 178700 | 178600 | 178800 | 178600 | 194 |
| 295 | 20231120 | 143400 | 33167661200 | 178700 | 178600 | 178800 | 178600 | 169 |
| 296 | 20231120 | 143300 | 33137476400 | 178600 | 179000 | 179000 | 178600 | 368 |
| 297 | 20231120 | 143200 | 33071662300 | 179000 | 179000 | 179100 | 178900 | 352 |
| 298 | 20231120 | 143100 | 33008663200 | 179000 | 179400 | 179400 | 179000 | 1556 |
| 299 | 20231120 | 143000 | 32729829900 | 179400 | 179300 | 179400 | 179300 | 161 |
| 300 | 20231120 | 142900 | 32700951000 | 179300 | 179400 | 179400 | 179300 | 92 |
| 301 | 20231120 | 142800 | 32684454500 | 179300 | 179300 | 179400 | 179300 | 262 |
| 302 | 20231120 | 142700 | 32637459200 | 179300 | 179400 | 179400 | 179300 | 107 |
| 303 | 20231120 | 142600 | 32618270500 | 179400 | 179500 | 179700 | 179300 | 209 |
| 304 | 20231120 | 142500 | 32580768700 | 179600 | 179700 | 179700 | 179500 | 325 |
| 305 | 20231120 | 142400 | 32522392400 | 179700 | 179700 | 179700 | 179500 | 284 |
| 306 | 20231120 | 142300 | 32471376600 | 179700 | 179700 | 179800 | 179600 | 218 |
| 307 | 20231120 | 142200 | 32432204200 | 179700 | 179700 | 179800 | 179600 | 229 |
| 308 | 20231120 | 142100 | 32391046700 | 179700 | 179900 | 180000 | 179700 | 625 |
| 309 | 20231120 | 142000 | 32278624300 | 180000 | 180000 | 180000 | 179900 | 64 |
| 310 | 20231120 | 141900 | 32267106900 | 179900 | 179900 | 180000 | 179900 | 266 |
| 311 | 20231120 | 141800 | 32219244600 | 180000 | 179800 | 180000 | 179800 | 459 |
| 312 | 20231120 | 141700 | 32136669200 | 179800 | 179800 | 179900 | 179800 | 186 |
| 313 | 20231120 | 141600 | 32103215900 | 179900 | 179500 | 179900 | 179500 | 266 |
| 314 | 20231120 | 141500 | 32055398900 | 179500 | 180100 | 180100 | 179500 | 838 |
| 315 | 20231120 | 141400 | 31904681600 | 180000 | 180000 | 180100 | 180000 | 220 |
| 316 | 20231120 | 141300 | 31865078700 | 180100 | 180100 | 180100 | 180000 | 501 |
| 317 | 20231120 | 141200 | 31774888200 | 180100 | 180000 | 180100 | 180000 | 344 |
| 318 | 20231120 | 141100 | 31712961600 | 179900 | 179900 | 180000 | 179900 | 93 |
| 319 | 20231120 | 141000 | 31696225300 | 180000 | 180000 | 180000 | 179900 | 633 |
| 320 | 20231120 | 140900 | 31582313700 | 180000 | 179900 | 180000 | 179900 | 804 |
| 321 | 20231120 | 140800 | 31437612200 | 179900 | 179400 | 179900 | 179300 | 233 |
| 322 | 20231120 | 140700 | 31395771000 | 179400 | 179200 | 179400 | 179200 | 132 |
| 323 | 20231120 | 140600 | 31372102300 | 179300 | 179500 | 179500 | 179200 | 334 |
| 324 | 20231120 | 140500 | 31312192900 | 179500 | 179500 | 179600 | 179500 | 188 |
| 325 | 20231120 | 140400 | 31278434400 | 179700 | 179900 | 179900 | 179300 | 1072 |
| 326 | 20231120 | 140300 | 31085753900 | 179900 | 179900 | 180000 | 179900 | 186 |
| 327 | 20231120 | 140200 | 31052281300 | 180000 | 180000 | 180000 | 179900 | 114 |
| 328 | 20231120 | 140100 | 31031770500 | 180000 | 180000 | 180000 | 179900 | 136 |
| 329 | 20231120 | 140000 | 31007294200 | 179900 | 179900 | 180000 | 179900 | 112 |
| 330 | 20231120 | 135900 | 30987142700 | 180000 | 179900 | 180000 | 179900 | 346 |
| 331 | 20231120 | 135800 | 30924896500 | 179900 | 179900 | 180000 | 179900 | 101 |
| 332 | 20231120 | 135700 | 30906719700 | 179900 | 180000 | 180000 | 179900 | 370 |
| 333 | 20231120 | 135600 | 30840145200 | 180000 | 179900 | 180000 | 179900 | 119 |
| 334 | 20231120 | 135500 | 30818727400 | 180000 | 179900 | 180000 | 179800 | 215 |
| 335 | 20231120 | 135400 | 30780039700 | 179800 | 179800 | 179900 | 179700 | 295 |
| 336 | 20231120 | 135300 | 30726990600 | 179900 | 179800 | 179900 | 179700 | 409 |
| 337 | 20231120 | 135200 | 30653458700 | 179900 | 179800 | 179900 | 179600 | 122 |
| 338 | 20231120 | 135100 | 30631532200 | 179800 | 179700 | 180200 | 179700 | 840 |
| 339 | 20231120 | 135000 | 30480475100 | 179700 | 180200 | 180200 | 179500 | 362 |
| 340 | 20231120 | 134900 | 30415335400 | 180300 | 180400 | 180400 | 180200 | 580 |
| 341 | 20231120 | 134800 | 30310728300 | 180400 | 180200 | 180400 | 180200 | 252 |
| 342 | 20231120 | 134700 | 30265290400 | 180200 | 180400 | 180400 | 180200 | 155 |
| 343 | 20231120 | 134600 | 30237341900 | 180300 | 180300 | 180400 | 180300 | 472 |
| 344 | 20231120 | 134500 | 30152208800 | 180400 | 180100 | 180400 | 179900 | 581 |
| 345 | 20231120 | 134400 | 30047477700 | 180000 | 180200 | 180300 | 180000 | 324 |
| 346 | 20231120 | 134300 | 29989120200 | 180300 | 180400 | 180500 | 180300 | 791 |
| 347 | 20231120 | 134200 | 29846422000 | 180400 | 180400 | 180500 | 180400 | 207 |
| 348 | 20231120 | 134100 | 29809069500 | 180400 | 180500 | 180500 | 180400 | 693 |
| 349 | 20231120 | 134000 | 29684037200 | 180400 | 180400 | 180500 | 180300 | 700 |
| 350 | 20231120 | 133900 | 29557759600 | 180400 | 180300 | 180400 | 180200 | 315 |
| 351 | 20231120 | 133800 | 29500953000 | 180300 | 180200 | 180300 | 180200 | 441 |
| 352 | 20231120 | 133700 | 29421447800 | 180300 | 180100 | 180300 | 180000 | 1095 |
| 353 | 20231120 | 133600 | 29224164300 | 180000 | 179900 | 180100 | 179800 | 466 |
| 354 | 20231120 | 133500 | 29140298900 | 179900 | 179900 | 179900 | 179800 | 138 |
| 355 | 20231120 | 133400 | 29115475200 | 179800 | 180000 | 180000 | 179800 | 380 |
| 356 | 20231120 | 133300 | 29047107800 | 180000 | 180000 | 180000 | 179700 | 369 |
| 357 | 20231120 | 133200 | 28980702200 | 179600 | 179900 | 180100 | 179400 | 469 |
| 358 | 20231120 | 133100 | 28896430300 | 180100 | 180000 | 180100 | 180000 | 506 |
| 359 | 20231120 | 133000 | 28805344300 | 180000 | 179900 | 180100 | 179900 | 303 |
| 360 | 20231120 | 132900 | 28750795800 | 180000 | 179800 | 180000 | 179700 | 755 |
| 361 | 20231120 | 132800 | 28615002500 | 179700 | 179500 | 179700 | 179400 | 312 |
| 362 | 20231120 | 132700 | 28558958300 | 179400 | 179500 | 179500 | 179300 | 478 |
| 363 | 20231120 | 132600 | 28473197900 | 179400 | 179400 | 179500 | 179200 | 349 |
| 364 | 20231120 | 132500 | 28410592700 | 179400 | 179800 | 179900 | 179400 | 635 |
| 365 | 20231120 | 132400 | 28296480600 | 179800 | 179900 | 180100 | 179800 | 605 |
| 366 | 20231120 | 132300 | 28187611100 | 179900 | 180200 | 180200 | 179800 | 525 |
| 367 | 20231120 | 132200 | 28093098800 | 180200 | 179400 | 180300 | 179400 | 5799 |
| 368 | 20231120 | 132100 | 27049930000 | 179400 | 179200 | 179400 | 179200 | 402 |
| 369 | 20231120 | 132000 | 26977845700 | 179200 | 179200 | 179400 | 178900 | 557 |
| 370 | 20231120 | 131900 | 26877995800 | 179200 | 179300 | 179400 | 178500 | 863 |
| 371 | 20231120 | 131800 | 26723346800 | 179200 | 178700 | 179200 | 178700 | 1120 |
| 372 | 20231120 | 131700 | 26522876500 | 178800 | 178400 | 178800 | 178400 | 637 |
| 373 | 20231120 | 131600 | 26409089200 | 178400 | 178500 | 178500 | 178400 | 518 |
| 374 | 20231120 | 131500 | 26316630800 | 178500 | 178300 | 178500 | 177900 | 175 |
| 375 | 20231120 | 131400 | 26285416500 | 178300 | 177800 | 178300 | 177700 | 1683 |
| 376 | 20231120 | 131300 | 25985883800 | 177800 | 177900 | 177900 | 177700 | 275 |
| 377 | 20231120 | 131200 | 25936987800 | 177900 | 177800 | 177900 | 177800 | 300 |
| 378 | 20231120 | 131100 | 25883644600 | 177800 | 177300 | 177900 | 177300 | 946 |
| 379 | 20231120 | 131000 | 25715586600 | 177300 | 177200 | 177300 | 177200 | 268 |
| 380 | 20231120 | 130900 | 25668071000 | 177200 | 177100 | 177300 | 177000 | 251 |
| 381 | 20231120 | 130800 | 25623617600 | 177100 | 177000 | 177100 | 177000 | 94 |
| 382 | 20231120 | 130700 | 25606978700 | 177200 | 177400 | 177400 | 177200 | 344 |
| 383 | 20231120 | 130600 | 25545971300 | 177400 | 177400 | 177400 | 177300 | 68 |
| 384 | 20231120 | 130500 | 25533908500 | 177300 | 177100 | 177400 | 177100 | 239 |
| 385 | 20231120 | 130400 | 25491530100 | 177000 | 177000 | 177100 | 177000 | 210 |
| 386 | 20231120 | 130300 | 25454339600 | 177000 | 177100 | 177100 | 176600 | 666 |
| 387 | 20231120 | 130200 | 25336612000 | 177100 | 177200 | 177300 | 177100 | 150 |
| 388 | 20231120 | 130100 | 25310030300 | 177200 | 177200 | 177300 | 177100 | 27 |
| 389 | 20231120 | 130000 | 25305244800 | 177200 | 177000 | 177300 | 177000 | 288 |
| 390 | 20231120 | 125900 | 25254218600 | 177000 | 177200 | 177200 | 177000 | 147 |
| 391 | 20231120 | 125800 | 25228179400 | 177200 | 177200 | 177300 | 177100 | 211 |
| 392 | 20231120 | 125700 | 25190795500 | 177200 | 177100 | 177400 | 177100 | 182 |
| 393 | 20231120 | 125600 | 25158548500 | 177100 | 177500 | 177500 | 177100 | 225 |
| 394 | 20231120 | 125500 | 25118633000 | 177500 | 177500 | 177600 | 177300 | 229 |
| 395 | 20231120 | 125400 | 25077996500 | 177500 | 177300 | 177500 | 177000 | 187 |
| 396 | 20231120 | 125300 | 25044834600 | 177100 | 177100 | 177400 | 177000 | 141 |
| 397 | 20231120 | 125200 | 25019863100 | 177100 | 177400 | 177500 | 177100 | 203 |
| 398 | 20231120 | 125100 | 24983861500 | 177500 | 177500 | 177500 | 177400 | 53 |
| 399 | 20231120 | 125000 | 24974457800 | 177400 | 177300 | 177400 | 177300 | 75 |
| 400 | 20231120 | 124900 | 24961154400 | 177300 | 177300 | 177400 | 177200 | 75 |
| 401 | 20231120 | 124800 | 24947858500 | 177400 | 177200 | 177400 | 177000 | 146 |
| 402 | 20231120 | 124700 | 24921988100 | 177200 | 177300 | 177400 | 177200 | 96 |
| 403 | 20231120 | 124600 | 24904967500 | 177400 | 177400 | 177400 | 177000 | 116 |
| 404 | 20231120 | 124500 | 24884413100 | 177400 | 177200 | 177400 | 177100 | 72 |
| 405 | 20231120 | 124400 | 24871645000 | 177300 | 177600 | 177600 | 177200 | 98 |
| 406 | 20231120 | 124300 | 24854270800 | 177300 | 177400 | 177600 | 177300 | 156 |
| 407 | 20231120 | 124200 | 24826600300 | 177400 | 177800 | 177800 | 177400 | 118 |
| 408 | 20231120 | 124100 | 24805648400 | 177800 | 177700 | 177800 | 177400 | 374 |
| 409 | 20231120 | 124000 | 24739190600 | 177700 | 177500 | 177700 | 177500 | 124 |
| 410 | 20231120 | 123900 | 24717160800 | 177700 | 177600 | 177700 | 177500 | 47 |
| 411 | 20231120 | 123800 | 24708814100 | 177500 | 177400 | 177600 | 177400 | 110 |
| 412 | 20231120 | 123700 | 24689292600 | 177400 | 177500 | 177500 | 177400 | 51 |
| 413 | 20231120 | 123600 | 24680241000 | 177400 | 177200 | 177400 | 177100 | 145 |
| 414 | 20231120 | 123500 | 24654549700 | 177200 | 177400 | 177500 | 177200 | 103 |
| 415 | 20231120 | 123400 | 24636279800 | 177400 | 177500 | 177500 | 177400 | 41 |
| 416 | 20231120 | 123300 | 24629004500 | 177400 | 177500 | 177500 | 177300 | 112 |
| 417 | 20231120 | 123200 | 24609134600 | 177500 | 177400 | 177500 | 177400 | 30 |
| 418 | 20231120 | 123100 | 24603810100 | 177400 | 177400 | 177500 | 177400 | 113 |
| 419 | 20231120 | 123000 | 24583763000 | 177400 | 177500 | 177500 | 177400 | 25 |
| 420 | 20231120 | 122900 | 24579326000 | 177500 | 177400 | 177500 | 177400 | 52 |
| 421 | 20231120 | 122800 | 24570098400 | 177400 | 177300 | 177400 | 177200 | 95 |
| 422 | 20231120 | 122700 | 24553254200 | 177300 | 177300 | 177300 | 177100 | 57 |
| 423 | 20231120 | 122600 | 24543151800 | 177300 | 177300 | 177400 | 177300 | 185 |
| 424 | 20231120 | 122500 | 24510349700 | 177200 | 177400 | 177400 | 177200 | 117 |
| 425 | 20231120 | 122400 | 24489606300 | 177300 | 177300 | 177400 | 177300 | 27 |
| 426 | 20231120 | 122300 | 24484818300 | 177300 | 177300 | 177400 | 177100 | 77 |
| 427 | 20231120 | 122200 | 24471172600 | 177200 | 177300 | 177400 | 177200 | 58 |
| 428 | 20231120 | 122100 | 24460888300 | 177300 | 177400 | 177500 | 177100 | 60 |
| 429 | 20231120 | 122000 | 24450249600 | 177100 | 177100 | 177500 | 177000 | 319 |
| 430 | 20231120 | 121900 | 24393739900 | 177100 | 177600 | 177600 | 177100 | 406 |
| 431 | 20231120 | 121800 | 24321805300 | 177600 | 177500 | 177600 | 177200 | 307 |
| 432 | 20231120 | 121700 | 24267369400 | 177600 | 177600 | 177600 | 177400 | 184 |
| 433 | 20231120 | 121600 | 24234714300 | 177500 | 177700 | 177700 | 177500 | 31 |
| 434 | 20231120 | 121500 | 24229208500 | 177600 | 177700 | 177800 | 177500 | 95 |
| 435 | 20231120 | 121400 | 24212330100 | 177700 | 177900 | 177900 | 177700 | 130 |
| 436 | 20231120 | 121300 | 24189213200 | 178000 | 177900 | 178000 | 177900 | 27 |
| 437 | 20231120 | 121200 | 24184408300 | 178000 | 177800 | 178000 | 177700 | 66 |
| 438 | 20231120 | 121100 | 24172668600 | 177800 | 178300 | 178400 | 177700 | 445 |
| 439 | 20231120 | 121000 | 24093387800 | 178300 | 178300 | 178400 | 178300 | 129 |
| 440 | 20231120 | 120900 | 24070382500 | 178400 | 178300 | 178400 | 178300 | 189 |
| 441 | 20231120 | 120800 | 24036674900 | 178300 | 178200 | 178300 | 178200 | 69 |
| 442 | 20231120 | 120700 | 24024377100 | 178300 | 178200 | 178300 | 178200 | 76 |
| 443 | 20231120 | 120600 | 24010831200 | 178100 | 178200 | 178200 | 178100 | 49 |
| 444 | 20231120 | 120500 | 24002100400 | 178100 | 178100 | 178200 | 178100 | 52 |
| 445 | 20231120 | 120400 | 23992836300 | 178100 | 178100 | 178200 | 178100 | 157 |
| 446 | 20231120 | 120300 | 23964863200 | 178100 | 177900 | 178200 | 177900 | 885 |
| 447 | 20231120 | 120200 | 23807328900 | 177900 | 177700 | 178000 | 177700 | 151 |
| 448 | 20231120 | 120100 | 23780467200 | 177700 | 177600 | 177900 | 177500 | 35 |
| 449 | 20231120 | 120000 | 23774250600 | 177500 | 177600 | 177600 | 177500 | 40 |
| 450 | 20231120 | 115900 | 23767148700 | 177600 | 177900 | 177900 | 177500 | 228 |
| 451 | 20231120 | 115800 | 23726643900 | 177700 | 177800 | 177900 | 177600 | 204 |
| 452 | 20231120 | 115700 | 23690396700 | 177700 | 177900 | 178000 | 177700 | 150 |
| 453 | 20231120 | 115600 | 23663718300 | 178000 | 178000 | 178000 | 177900 | 88 |
| 454 | 20231120 | 115500 | 23648060100 | 177900 | 177900 | 178000 | 177800 | 64 |
| 455 | 20231120 | 115400 | 23636675400 | 177800 | 177600 | 177900 | 177600 | 68 |
| 456 | 20231120 | 115300 | 23624587500 | 177500 | 177900 | 178000 | 177500 | 101 |
| 457 | 20231120 | 115200 | 23606620400 | 177900 | 177900 | 178000 | 177800 | 139 |
| 458 | 20231120 | 115100 | 23581890300 | 177900 | 177900 | 178000 | 177900 | 189 |
| 459 | 20231120 | 115000 | 23548263100 | 178000 | 177700 | 178000 | 177500 | 158 |
| 460 | 20231120 | 114900 | 23520155800 | 177400 | 177800 | 178000 | 177400 | 129 |
| 461 | 20231120 | 114800 | 23497218000 | 177900 | 177900 | 177900 | 177800 | 87 |
| 462 | 20231120 | 114700 | 23481743200 | 177800 | 177900 | 177900 | 177600 | 66 |
| 463 | 20231120 | 114600 | 23470006300 | 177900 | 178000 | 178000 | 177500 | 185 |
| 464 | 20231120 | 114500 | 23437119100 | 178000 | 178000 | 178100 | 177800 | 42 |
| 465 | 20231120 | 114400 | 23429642200 | 177700 | 178200 | 178200 | 177700 | 139 |
| 466 | 20231120 | 114300 | 23404894000 | 178200 | 177900 | 178200 | 177900 | 122 |
| 467 | 20231120 | 114200 | 23383171300 | 177900 | 178000 | 178000 | 177900 | 82 |
| 468 | 20231120 | 114100 | 23368577700 | 178000 | 178000 | 178100 | 177700 | 157 |
| 469 | 20231120 | 114000 | 23340641400 | 177900 | 178000 | 178000 | 177900 | 70 |
| 470 | 20231120 | 113900 | 23328184100 | 177900 | 178000 | 178100 | 177900 | 139 |
| 471 | 20231120 | 113800 | 23303441600 | 178000 | 177900 | 178000 | 177800 | 72 |
| 472 | 20231120 | 113700 | 23290632500 | 178000 | 178000 | 178000 | 177900 | 207 |
| 473 | 20231120 | 113600 | 23253789400 | 178000 | 177800 | 178000 | 177700 | 327 |
| 474 | 20231120 | 113500 | 23195609100 | 177800 | 177700 | 177800 | 177600 | 168 |
| 475 | 20231120 | 113400 | 23165749500 | 177800 | 177500 | 177800 | 177400 | 292 |
| 476 | 20231120 | 113300 | 23113911800 | 177400 | 177300 | 177400 | 177300 | 111 |
| 477 | 20231120 | 113200 | 23094225100 | 177300 | 177400 | 177400 | 177200 | 125 |
| 478 | 20231120 | 113100 | 23072062300 | 177400 | 177200 | 177400 | 177200 | 106 |
| 479 | 20231120 | 113000 | 23053268100 | 177200 | 177200 | 177300 | 177100 | 173 |
| 480 | 20231120 | 112900 | 23022617800 | 177300 | 177300 | 177400 | 177100 | 147 |
| 481 | 20231120 | 112800 | 22996567700 | 177300 | 177300 | 177400 | 177300 | 151 |
| 482 | 20231120 | 112700 | 22969787600 | 177400 | 177400 | 177400 | 177200 | 155 |
| 483 | 20231120 | 112600 | 22942302300 | 177400 | 177400 | 177400 | 177300 | 68 |
| 484 | 20231120 | 112500 | 22930241600 | 177300 | 177300 | 177500 | 177300 | 162 |
| 485 | 20231120 | 112400 | 22901510000 | 177300 | 177800 | 177800 | 177300 | 216 |
| 486 | 20231120 | 112300 | 22863168000 | 177800 | 177600 | 177800 | 177400 | 339 |
| 487 | 20231120 | 112200 | 22802976000 | 177600 | 177900 | 177900 | 177600 | 105 |
| 488 | 20231120 | 112100 | 22784310000 | 177700 | 177800 | 178000 | 177300 | 260 |
| 489 | 20231120 | 112000 | 22738088300 | 177800 | 176800 | 177800 | 176800 | 900 |
| 490 | 20231120 | 111900 | 22578633900 | 176700 | 176900 | 177000 | 176700 | 216 |
| 491 | 20231120 | 111800 | 22540433100 | 176900 | 177200 | 177200 | 176900 | 1129 |
| 492 | 20231120 | 111700 | 22340586800 | 177200 | 177200 | 177400 | 177100 | 156 |
| 493 | 20231120 | 111600 | 22312940300 | 177300 | 177300 | 177500 | 177300 | 323 |
| 494 | 20231120 | 111500 | 22255652500 | 177300 | 177500 | 177500 | 177300 | 142 |
| 495 | 20231120 | 111400 | 22230452400 | 177500 | 177600 | 177600 | 177300 | 1039 |
| 496 | 20231120 | 111300 | 22046113700 | 177700 | 178000 | 178000 | 177600 | 474 |
| 497 | 20231120 | 111200 | 21961859700 | 177900 | 178000 | 178100 | 177900 | 62 |
| 498 | 20231120 | 111100 | 21950823400 | 177900 | 178100 | 178100 | 177800 | 525 |
| 499 | 20231120 | 111000 | 21857365200 | 178100 | 178000 | 178400 | 177900 | 282 |
| 500 | 20231120 | 110900 | 21807129900 | 178100 | 178400 | 178400 | 178000 | 169 |
| 501 | 20231120 | 110800 | 21777031800 | 178400 | 178000 | 178400 | 178000 | 141 |
| 502 | 20231120 | 110700 | 21751916000 | 178000 | 178100 | 178200 | 177800 | 294 |
| 503 | 20231120 | 110600 | 21699559600 | 177900 | 178500 | 178700 | 177900 | 1285 |
| 504 | 20231120 | 110500 | 21470701300 | 178500 | 179200 | 179200 | 178500 | 569 |
| 505 | 20231120 | 110400 | 21368981700 | 179200 | 178300 | 179200 | 178300 | 883 |
| 506 | 20231120 | 110300 | 21211017400 | 178300 | 178300 | 178400 | 178300 | 531 |
| 507 | 20231120 | 110200 | 21116308400 | 178400 | 178700 | 178800 | 178400 | 602 |
| 508 | 20231120 | 110100 | 21008832700 | 178800 | 178900 | 179000 | 178700 | 246 |
| 509 | 20231120 | 110000 | 20964847200 | 178700 | 179200 | 179300 | 178700 | 510 |
| 510 | 20231120 | 105900 | 20873587500 | 179200 | 179400 | 179400 | 178800 | 1177 |
| 511 | 20231120 | 105800 | 20662743500 | 179400 | 179200 | 179500 | 179100 | 1184 |
| 512 | 20231120 | 105700 | 20450441600 | 179100 | 178700 | 179200 | 178600 | 1238 |
| 513 | 20231120 | 105600 | 20229041300 | 178700 | 178400 | 178700 | 178100 | 1223 |
| 514 | 20231120 | 105500 | 20010874700 | 178400 | 177700 | 178400 | 177700 | 299 |
| 515 | 20231120 | 105400 | 19957595400 | 177700 | 177900 | 178300 | 177600 | 1296 |
| 516 | 20231120 | 105300 | 19726997500 | 177700 | 177700 | 178200 | 177500 | 533 |
| 517 | 20231120 | 105200 | 19632250300 | 177900 | 177600 | 178400 | 177500 | 731 |
| 518 | 20231120 | 105100 | 19502059400 | 177600 | 179300 | 179400 | 177500 | 1677 |
| 519 | 20231120 | 105000 | 19202244200 | 179300 | 179100 | 179700 | 178600 | 5356 |
| 520 | 20231120 | 104900 | 18241708600 | 179200 | 178100 | 179400 | 177600 | 4335 |
| 521 | 20231120 | 104800 | 17466860000 | 178100 | 178100 | 178400 | 177600 | 3777 |
| 522 | 20231120 | 104700 | 16794545000 | 178200 | 175900 | 178200 | 175900 | 6825 |
| 523 | 20231120 | 104600 | 15584265500 | 175900 | 175100 | 175900 | 175100 | 1418 |
| 524 | 20231120 | 104500 | 15335272600 | 175200 | 174800 | 175200 | 174300 | 951 |
| 525 | 20231120 | 104400 | 15169018600 | 174800 | 174900 | 175000 | 174700 | 189 |
| 526 | 20231120 | 104300 | 15135973900 | 174900 | 174800 | 174900 | 174700 | 356 |
| 527 | 20231120 | 104200 | 15073732500 | 174900 | 175000 | 175100 | 174700 | 579 |
| 528 | 20231120 | 104100 | 14972504200 | 175100 | 175000 | 175300 | 174800 | 270 |
| 529 | 20231120 | 104000 | 14925244200 | 174700 | 174800 | 174900 | 174500 | 120 |
| 530 | 20231120 | 103900 | 14904269200 | 174400 | 175300 | 175400 | 174300 | 708 |
| 531 | 20231120 | 103800 | 14780336200 | 175100 | 174600 | 175400 | 174300 | 830 |
| 532 | 20231120 | 103700 | 14635156600 | 174800 | 173800 | 174800 | 173800 | 748 |
| 533 | 20231120 | 103600 | 14504724400 | 173800 | 174000 | 174100 | 173500 | 141 |
| 534 | 20231120 | 103500 | 14480229700 | 173600 | 173900 | 174000 | 173500 | 184 |
| 535 | 20231120 | 103400 | 14448251800 | 173900 | 173200 | 173900 | 173100 | 181 |
| 536 | 20231120 | 103300 | 14416887800 | 173200 | 173300 | 173300 | 173000 | 180 |
| 537 | 20231120 | 103200 | 14385716100 | 173400 | 173700 | 173700 | 173300 | 319 |
| 538 | 20231120 | 103100 | 14330358200 | 173800 | 173600 | 173800 | 173600 | 410 |
| 539 | 20231120 | 103000 | 14259131400 | 173600 | 173600 | 173800 | 173500 | 163 |
| 540 | 20231120 | 102900 | 14230825400 | 173300 | 173900 | 174100 | 172900 | 289 |
| 541 | 20231120 | 102800 | 14180542200 | 173900 | 173400 | 173900 | 173200 | 222 |
| 542 | 20231120 | 102700 | 14142037900 | 173400 | 172800 | 173700 | 172300 | 442 |
| 543 | 20231120 | 102600 | 14065486100 | 172800 | 173700 | 173700 | 172800 | 1001 |
| 544 | 20231120 | 102500 | 13891745900 | 173800 | 173000 | 174200 | 173000 | 4678 |
| 545 | 20231120 | 102400 | 13080180400 | 173000 | 172300 | 173000 | 172100 | 519 |
| 546 | 20231120 | 102300 | 12990587500 | 172200 | 172200 | 172300 | 172000 | 70 |
| 547 | 20231120 | 102200 | 12978535700 | 172200 | 172100 | 172400 | 172100 | 147 |
| 548 | 20231120 | 102100 | 12953215200 | 172200 | 172400 | 172500 | 172100 | 152 |
| 549 | 20231120 | 102000 | 12927026700 | 172500 | 172600 | 172600 | 172300 | 239 |
| 550 | 20231120 | 101900 | 12885812800 | 172600 | 172600 | 172700 | 172500 | 88 |
| 551 | 20231120 | 101800 | 12870623100 | 172500 | 172500 | 172700 | 172400 | 213 |
| 552 | 20231120 | 101700 | 12833888300 | 172400 | 172700 | 172800 | 172400 | 186 |
| 553 | 20231120 | 101600 | 12801784500 | 172800 | 172800 | 173000 | 172400 | 375 |
| 554 | 20231120 | 101500 | 12737024300 | 172900 | 172800 | 173000 | 172600 | 580 |
| 555 | 20231120 | 101400 | 12636779700 | 172800 | 172100 | 172800 | 172100 | 482 |
| 556 | 20231120 | 101300 | 12553641500 | 172100 | 172100 | 172500 | 172000 | 115 |
| 557 | 20231120 | 101200 | 12533840500 | 172500 | 172000 | 172500 | 172000 | 188 |
| 558 | 20231120 | 101100 | 12501484400 | 172000 | 172100 | 172400 | 171900 | 682 |
| 559 | 20231120 | 101000 | 12384102700 | 172100 | 171600 | 172200 | 171600 | 1265 |
| 560 | 20231120 | 100900 | 12166655900 | 171600 | 171600 | 171700 | 171500 | 45 |
| 561 | 20231120 | 100800 | 12158933900 | 171500 | 171500 | 171500 | 171200 | 244 |
| 562 | 20231120 | 100700 | 12117115100 | 171500 | 171300 | 171600 | 171200 | 91 |
| 563 | 20231120 | 100600 | 12101517400 | 171500 | 171300 | 171500 | 171200 | 266 |
| 564 | 20231120 | 100500 | 12055966200 | 171300 | 171600 | 171700 | 171100 | 308 |
| 565 | 20231120 | 100400 | 12003188700 | 171600 | 171500 | 171900 | 171500 | 540 |
| 566 | 20231120 | 100300 | 11910522900 | 171500 | 171600 | 171700 | 171400 | 426 |
| 567 | 20231120 | 100200 | 11837438500 | 171600 | 171600 | 171900 | 171500 | 668 |
| 568 | 20231120 | 100100 | 11722787300 | 171500 | 170200 | 171500 | 170200 | 965 |
| 569 | 20231120 | 100000 | 11557752300 | 170500 | 170300 | 170500 | 169900 | 1051 |
| 570 | 20231120 | 095900 | 11378875600 | 170200 | 170200 | 170300 | 170100 | 169 |
| 571 | 20231120 | 095800 | 11350113600 | 170200 | 170100 | 170300 | 170000 | 384 |
| 572 | 20231120 | 095700 | 11284794600 | 170100 | 170100 | 170200 | 170000 | 353 |
| 573 | 20231120 | 095600 | 11224746300 | 170100 | 169900 | 170200 | 169900 | 280 |
| 574 | 20231120 | 095500 | 11177141000 | 170000 | 170200 | 170200 | 169800 | 382 |
| 575 | 20231120 | 095400 | 11112228800 | 169800 | 169800 | 170500 | 169800 | 481 |
| 576 | 20231120 | 095300 | 11030506800 | 169800 | 170200 | 170900 | 169800 | 1167 |
| 577 | 20231120 | 095200 | 10831770100 | 170000 | 169400 | 170200 | 168900 | 2370 |
| 578 | 20231120 | 095100 | 10429541400 | 169400 | 168800 | 169400 | 168500 | 4441 |
| 579 | 20231120 | 095000 | 9679277100 | 168600 | 169500 | 169500 | 168600 | 3337 |
| 580 | 20231120 | 094900 | 9115402300 | 169500 | 169500 | 169600 | 169400 | 500 |
| 581 | 20231120 | 094800 | 9030662100 | 169500 | 170300 | 170300 | 169500 | 2793 |
| 582 | 20231120 | 094700 | 8556163400 | 170300 | 170500 | 170600 | 170300 | 620 |
| 583 | 20231120 | 094600 | 8450517700 | 170500 | 170600 | 170700 | 170500 | 245 |
| 584 | 20231120 | 094500 | 8408718900 | 170600 | 171200 | 171200 | 170600 | 436 |
| 585 | 20231120 | 094400 | 8334280200 | 171000 | 170900 | 171200 | 170800 | 388 |
| 586 | 20231120 | 094300 | 8267943500 | 170900 | 170900 | 171000 | 170800 | 268 |
| 587 | 20231120 | 094200 | 8222143800 | 170900 | 170900 | 171000 | 170800 | 247 |
| 588 | 20231120 | 094100 | 8179924600 | 170900 | 170900 | 171100 | 170900 | 155 |
| 589 | 20231120 | 094000 | 8153424700 | 170900 | 171000 | 171200 | 170900 | 115 |
| 590 | 20231120 | 093900 | 8133758500 | 171200 | 171100 | 171200 | 170600 | 902 |
| 591 | 20231120 | 093800 | 7979605200 | 171100 | 171800 | 171800 | 171000 | 342 |
| 592 | 20231120 | 093700 | 7920941400 | 171800 | 171300 | 171900 | 171200 | 395 |
| 593 | 20231120 | 093600 | 7853147200 | 171300 | 170900 | 171400 | 170900 | 463 |
| 594 | 20231120 | 093500 | 7773907100 | 170800 | 170400 | 171200 | 170400 | 1015 |
| 595 | 20231120 | 093400 | 7600536600 | 170400 | 170400 | 171000 | 170300 | 519 |
| 596 | 20231120 | 093300 | 7512095500 | 170300 | 171300 | 171300 | 170300 | 1125 |
| 597 | 20231120 | 093200 | 7320176100 | 171300 | 171300 | 171400 | 170700 | 522 |
| 598 | 20231120 | 093100 | 7230942200 | 171500 | 171900 | 171900 | 170600 | 1872 |
| 599 | 20231120 | 093000 | 6910830600 | 171900 | 171200 | 172100 | 171200 | 1033 |
| 600 | 20231120 | 092900 | 6733819700 | 171200 | 172300 | 172300 | 171200 | 2540 |
| 601 | 20231120 | 092800 | 6297196200 | 172300 | 172500 | 172600 | 172300 | 599 |
| 602 | 20231120 | 092700 | 6193939100 | 172500 | 173300 | 173400 | 172500 | 2108 |
| 603 | 20231120 | 092600 | 5829244500 | 173300 | 173600 | 173700 | 173200 | 795 |
| 604 | 20231120 | 092500 | 5691384600 | 173600 | 174000 | 174000 | 173600 | 946 |
| 605 | 20231120 | 092400 | 5527046500 | 174100 | 173900 | 174100 | 173900 | 16 |
| 606 | 20231120 | 092300 | 5524263000 | 173900 | 173900 | 173900 | 173800 | 404 |
| 607 | 20231120 | 092200 | 5454013100 | 173900 | 174200 | 174300 | 173900 | 298 |
| 608 | 20231120 | 092100 | 5402112900 | 174300 | 174300 | 174600 | 174300 | 466 |
| 609 | 20231120 | 092000 | 5320858500 | 174200 | 173600 | 174500 | 173100 | 1383 |
| 610 | 20231120 | 091900 | 5080404700 | 173700 | 172700 | 174200 | 172700 | 1417 |
| 611 | 20231120 | 091800 | 4834625700 | 172700 | 172700 | 172700 | 172600 | 306 |
| 612 | 20231120 | 091700 | 4781795900 | 172800 | 172500 | 173000 | 172400 | 683 |
| 613 | 20231120 | 091600 | 4663806500 | 172500 | 173200 | 173300 | 172200 | 3992 |
| 614 | 20231120 | 091500 | 3973738900 | 173200 | 173800 | 173800 | 173200 | 877 |
| 615 | 20231120 | 091400 | 3821620900 | 173700 | 173800 | 173900 | 173600 | 574 |
| 616 | 20231120 | 091300 | 3721888200 | 173900 | 174200 | 174300 | 173800 | 1233 |
| 617 | 20231120 | 091200 | 3507387400 | 174300 | 174600 | 174900 | 174300 | 769 |
| 618 | 20231120 | 091100 | 3373165000 | 174700 | 174200 | 174700 | 174000 | 925 |
| 619 | 20231120 | 091000 | 3211875900 | 174200 | 174600 | 174600 | 174100 | 588 |
| 620 | 20231120 | 090900 | 3109348500 | 174600 | 174500 | 175000 | 174400 | 1309 |
| 621 | 20231120 | 090800 | 2880704200 | 174400 | 173600 | 174400 | 173500 | 761 |
| 622 | 20231120 | 090700 | 2748290200 | 173600 | 173600 | 173600 | 173300 | 475 |
| 623 | 20231120 | 090600 | 2665879400 | 173600 | 173600 | 173800 | 173500 | 312 |
| 624 | 20231120 | 090500 | 2611724900 | 173600 | 174100 | 174200 | 173500 | 1178 |
| 625 | 20231120 | 090400 | 2406979000 | 174300 | 174500 | 174500 | 173800 | 1051 |
| 626 | 20231120 | 090300 | 2223888400 | 174600 | 175100 | 175500 | 174200 | 2208 |
| 627 | 20231120 | 090200 | 1837430800 | 175000 | 173900 | 175000 | 173900 | 1688 |
| 628 | 20231120 | 090100 | 1542774400 | 173900 | 173700 | 174700 | 173200 | 1466 |
| 629 | 20231120 | 090000 | 1287901100 | 173000 | 174800 | 175000 | 173000 | 7380 |