30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 183100 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 17300 |
| 3 | 20231120 | 183000 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 4 | 20231120 | 182900 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 5 | 20231120 | 182800 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 6 | 20231120 | 182700 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 7 | 20231120 | 182600 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 8 | 20231120 | 182500 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 9 | 20231120 | 182400 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 10 | 20231120 | 182300 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 11 | 20231120 | 182200 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 12 | 20231120 | 182100 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 13 | 20231120 | 182000 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 14 | 20231120 | 181900 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 15 | 20231120 | 181800 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 16 | 20231120 | 181700 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 17 | 20231120 | 181600 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 18 | 20231120 | 181500 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 19 | 20231120 | 181400 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 20 | 20231120 | 181300 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 21 | 20231120 | 181200 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 22 | 20231120 | 181100 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 23 | 20231120 | 181000 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 24 | 20231120 | 180900 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 25 | 20231120 | 180800 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 26 | 20231120 | 180700 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 27 | 20231120 | 180600 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 28 | 20231120 | 180500 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 29 | 20231120 | 180400 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 30 | 20231120 | 180300 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 31 | 20231120 | 180200 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 32 | 20231120 | 180100 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 17300 |
| 33 | 20231120 | 180000 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 34 | 20231120 | 175900 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 35 | 20231120 | 175800 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 36 | 20231120 | 175700 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 37 | 20231120 | 175600 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 38 | 20231120 | 175500 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 39 | 20231120 | 175400 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 40 | 20231120 | 175300 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 41 | 20231120 | 175200 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 42 | 20231120 | 175100 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 43 | 20231120 | 175000 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 44 | 20231120 | 174900 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 45 | 20231120 | 174800 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 46 | 20231120 | 174700 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 47 | 20231120 | 174600 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 48 | 20231120 | 174500 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 49 | 20231120 | 174400 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 50 | 20231120 | 174300 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 51 | 20231120 | 174200 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 52 | 20231120 | 174100 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 53 | 20231120 | 174000 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 54 | 20231120 | 173900 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 55 | 20231120 | 173800 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 56 | 20231120 | 173700 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 57 | 20231120 | 173600 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 58 | 20231120 | 173500 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 59 | 20231120 | 173400 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 60 | 20231120 | 173300 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 61 | 20231120 | 173200 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 62 | 20231120 | 173100 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 17300 |
| 63 | 20231120 | 173000 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 64 | 20231120 | 172900 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 65 | 20231120 | 172800 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 66 | 20231120 | 172700 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 67 | 20231120 | 172600 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 68 | 20231120 | 172500 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 69 | 20231120 | 172400 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 70 | 20231120 | 172300 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 71 | 20231120 | 172200 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 72 | 20231120 | 172100 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 73 | 20231120 | 172000 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 74 | 20231120 | 171900 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 75 | 20231120 | 171800 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 76 | 20231120 | 171700 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 77 | 20231120 | 171600 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 78 | 20231120 | 171500 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 79 | 20231120 | 171400 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 80 | 20231120 | 171300 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 81 | 20231120 | 171200 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 82 | 20231120 | 171100 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 83 | 20231120 | 171000 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 84 | 20231120 | 170900 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 85 | 20231120 | 170800 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 86 | 20231120 | 170700 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 87 | 20231120 | 170600 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 88 | 20231120 | 170500 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 89 | 20231120 | 170400 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 90 | 20231120 | 170300 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 91 | 20231120 | 170200 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 92 | 20231120 | 170100 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 17300 |
| 93 | 20231120 | 170000 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 94 | 20231120 | 165900 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 95 | 20231120 | 165800 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 96 | 20231120 | 165700 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 97 | 20231120 | 165600 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 98 | 20231120 | 165500 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 99 | 20231120 | 165400 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 100 | 20231120 | 165300 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 101 | 20231120 | 165200 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 102 | 20231120 | 165100 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 103 | 20231120 | 165000 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 104 | 20231120 | 164900 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 105 | 20231120 | 164800 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 106 | 20231120 | 164700 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 107 | 20231120 | 164600 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 108 | 20231120 | 164500 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 109 | 20231120 | 164400 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 110 | 20231120 | 164300 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 111 | 20231120 | 164200 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 112 | 20231120 | 164100 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 113 | 20231120 | 164000 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 114 | 20231120 | 163900 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 115 | 20231120 | 163800 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 116 | 20231120 | 163700 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 117 | 20231120 | 163600 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 118 | 20231120 | 163500 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 119 | 20231120 | 163400 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 120 | 20231120 | 163300 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 121 | 20231120 | 163200 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 122 | 20231120 | 163100 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 17300 |
| 123 | 20231120 | 163000 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 124 | 20231120 | 162900 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 125 | 20231120 | 162800 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 126 | 20231120 | 162700 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 127 | 20231120 | 162600 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 128 | 20231120 | 162500 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 129 | 20231120 | 162400 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 130 | 20231120 | 162300 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 131 | 20231120 | 162200 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 132 | 20231120 | 162100 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 133 | 20231120 | 162000 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 134 | 20231120 | 161900 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 135 | 20231120 | 161800 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 136 | 20231120 | 161700 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 137 | 20231120 | 161600 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 138 | 20231120 | 161500 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 139 | 20231120 | 161400 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 140 | 20231120 | 161300 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 141 | 20231120 | 161200 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 142 | 20231120 | 161100 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 143 | 20231120 | 161000 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 144 | 20231120 | 160900 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 145 | 20231120 | 160800 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 146 | 20231120 | 160700 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 147 | 20231120 | 160600 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 148 | 20231120 | 160500 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 149 | 20231120 | 160400 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 150 | 20231120 | 160300 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 151 | 20231120 | 160200 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 152 | 20231120 | 160100 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 17300 |
| 153 | 20231120 | 160000 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 154 | 20231120 | 155900 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 155 | 20231120 | 155800 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 156 | 20231120 | 155700 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 157 | 20231120 | 155600 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 158 | 20231120 | 155500 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 159 | 20231120 | 155400 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 160 | 20231120 | 155300 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 161 | 20231120 | 155200 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 162 | 20231120 | 155100 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 163 | 20231120 | 155000 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 164 | 20231120 | 154900 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 165 | 20231120 | 154800 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 166 | 20231120 | 154700 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 167 | 20231120 | 154600 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 168 | 20231120 | 154500 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 169 | 20231120 | 154400 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 170 | 20231120 | 154300 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 171 | 20231120 | 154200 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 172 | 20231120 | 154100 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 173 | 20231120 | 154000 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 174 | 20231120 | 153900 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 175 | 20231120 | 153800 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 176 | 20231120 | 153700 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 177 | 20231120 | 153600 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 178 | 20231120 | 153500 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 179 | 20231120 | 153400 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 180 | 20231120 | 153300 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 181 | 20231120 | 153200 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 182 | 20231120 | 153100 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 17300 |
| 183 | 20231120 | 153000 | 8424486700 | 36850 | 36850 | 36850 | 36850 | 17300 |
| 184 | 20231120 | 152900 | 7786981700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 185 | 20231120 | 152800 | 7786981700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 186 | 20231120 | 152700 | 7786981700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 187 | 20231120 | 152600 | 7786981700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 188 | 20231120 | 152500 | 7786981700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 189 | 20231120 | 152400 | 7786981700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 190 | 20231120 | 152300 | 7786981700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 191 | 20231120 | 152200 | 7786981700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 192 | 20231120 | 152100 | 7786981700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 193 | 20231120 | 152000 | 7786981700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 194 | 20231120 | 151900 | 7786981700 | 36850 | 36850 | 36900 | 36800 | 889 |
| 195 | 20231120 | 151800 | 7754219000 | 36850 | 36850 | 36900 | 36850 | 892 |
| 196 | 20231120 | 151700 | 7721346400 | 36850 | 36900 | 36900 | 36850 | 672 |
| 197 | 20231120 | 151600 | 7696570100 | 36900 | 36900 | 36900 | 36850 | 272 |
| 198 | 20231120 | 151500 | 7686537200 | 36900 | 36850 | 36900 | 36850 | 1036 |
| 199 | 20231120 | 151400 | 7648352450 | 36900 | 36900 | 36900 | 36850 | 386 |
| 200 | 20231120 | 151300 | 7634111100 | 36850 | 36850 | 36900 | 36800 | 725 |
| 201 | 20231120 | 151200 | 7607393550 | 36850 | 36850 | 36850 | 36800 | 3175 |
| 202 | 20231120 | 151100 | 7490400350 | 36850 | 36850 | 36850 | 36800 | 1053 |
| 203 | 20231120 | 151000 | 7451614100 | 36850 | 36850 | 36850 | 36800 | 356 |
| 204 | 20231120 | 150900 | 7438498300 | 36850 | 36850 | 36850 | 36800 | 811 |
| 205 | 20231120 | 150800 | 7408616950 | 36800 | 36800 | 36850 | 36800 | 375 |
| 206 | 20231120 | 150700 | 7394800600 | 36850 | 36850 | 36850 | 36800 | 340 |
| 207 | 20231120 | 150600 | 7382272100 | 36850 | 36850 | 36850 | 36800 | 335 |
| 208 | 20231120 | 150500 | 7369927700 | 36850 | 36850 | 36850 | 36800 | 358 |
| 209 | 20231120 | 150400 | 7356737800 | 36850 | 36800 | 36850 | 36750 | 6264 |
| 210 | 20231120 | 150300 | 7126209650 | 36800 | 36800 | 36800 | 36750 | 960 |
| 211 | 20231120 | 150200 | 7090882050 | 36750 | 36800 | 36800 | 36750 | 440 |
| 212 | 20231120 | 150100 | 7074695350 | 36750 | 36750 | 36800 | 36750 | 685 |
| 213 | 20231120 | 150000 | 7049511200 | 36800 | 36800 | 36800 | 36750 | 897 |
| 214 | 20231120 | 145900 | 7016522200 | 36800 | 36800 | 36800 | 36750 | 458 |
| 215 | 20231120 | 145800 | 6999675050 | 36800 | 36800 | 36800 | 36750 | 222 |
| 216 | 20231120 | 145700 | 6991509050 | 36800 | 36800 | 36800 | 36750 | 681 |
| 217 | 20231120 | 145600 | 6966463300 | 36750 | 36750 | 36800 | 36750 | 151 |
| 218 | 20231120 | 145500 | 6960906950 | 36800 | 36750 | 36800 | 36750 | 281 |
| 219 | 20231120 | 145400 | 6950567000 | 36800 | 36750 | 36800 | 36750 | 337 |
| 220 | 20231120 | 145300 | 6938168050 | 36800 | 36800 | 36800 | 36750 | 163 |
| 221 | 20231120 | 145200 | 6932170700 | 36800 | 36750 | 36800 | 36750 | 229 |
| 222 | 20231120 | 145100 | 6923749950 | 36750 | 36800 | 36800 | 36750 | 361 |
| 223 | 20231120 | 145000 | 6910465600 | 36800 | 36750 | 36800 | 36750 | 572 |
| 224 | 20231120 | 144900 | 6889437200 | 36750 | 36750 | 36800 | 36750 | 122 |
| 225 | 20231120 | 144800 | 6884948150 | 36800 | 36750 | 36800 | 36750 | 338 |
| 226 | 20231120 | 144700 | 6872511550 | 36750 | 36750 | 36800 | 36750 | 181 |
| 227 | 20231120 | 144600 | 6865853750 | 36800 | 36750 | 36800 | 36750 | 336 |
| 228 | 20231120 | 144500 | 6853496300 | 36800 | 36750 | 36800 | 36750 | 261 |
| 229 | 20231120 | 144400 | 6843892000 | 36800 | 36800 | 36800 | 36750 | 163 |
| 230 | 20231120 | 144300 | 6837894150 | 36750 | 36750 | 36800 | 36750 | 196 |
| 231 | 20231120 | 144200 | 6830685250 | 36750 | 36800 | 36800 | 36750 | 137 |
| 232 | 20231120 | 144100 | 6825645200 | 36800 | 36750 | 36800 | 36750 | 255 |
| 233 | 20231120 | 144000 | 6816261650 | 36750 | 36750 | 36800 | 36750 | 112 |
| 234 | 20231120 | 143900 | 6812140600 | 36750 | 36800 | 36800 | 36750 | 172 |
| 235 | 20231120 | 143800 | 6805813750 | 36750 | 36800 | 36800 | 36750 | 111 |
| 236 | 20231120 | 143700 | 6801729450 | 36800 | 36700 | 36800 | 36700 | 2585 |
| 237 | 20231120 | 143600 | 6706745600 | 36750 | 36750 | 36750 | 36700 | 626 |
| 238 | 20231120 | 143500 | 6683749800 | 36750 | 36750 | 36750 | 36700 | 230 |
| 239 | 20231120 | 143400 | 6675302900 | 36750 | 36700 | 36750 | 36700 | 1385 |
| 240 | 20231120 | 143300 | 6624464450 | 36700 | 36700 | 36750 | 36700 | 720 |
| 241 | 20231120 | 143200 | 6598035300 | 36750 | 36750 | 36750 | 36700 | 500 |
| 242 | 20231120 | 143100 | 6579663100 | 36750 | 36750 | 36750 | 36700 | 225 |
| 243 | 20231120 | 143000 | 6571396800 | 36700 | 36700 | 36750 | 36700 | 321 |
| 244 | 20231120 | 142900 | 6559605550 | 36750 | 36700 | 36750 | 36700 | 893 |
| 245 | 20231120 | 142800 | 6526822750 | 36700 | 36750 | 36750 | 36700 | 144 |
| 246 | 20231120 | 142700 | 6521534550 | 36750 | 36700 | 36750 | 36700 | 152 |
| 247 | 20231120 | 142600 | 6515949150 | 36750 | 36800 | 36800 | 36700 | 584 |
| 248 | 20231120 | 142500 | 6494491050 | 36750 | 36800 | 36800 | 36750 | 173 |
| 249 | 20231120 | 142400 | 6488130700 | 36800 | 36750 | 36800 | 36750 | 187 |
| 250 | 20231120 | 142300 | 6481255550 | 36750 | 36750 | 36800 | 36700 | 324 |
| 251 | 20231120 | 142200 | 6469347150 | 36750 | 36800 | 36800 | 36750 | 632 |
| 252 | 20231120 | 142100 | 6446118150 | 36750 | 36750 | 36800 | 36750 | 379 |
| 253 | 20231120 | 142000 | 6432187250 | 36750 | 36750 | 36800 | 36750 | 7692 |
| 254 | 20231120 | 141900 | 6149495100 | 36750 | 36750 | 36800 | 36750 | 224 |
| 255 | 20231120 | 141800 | 6141258950 | 36750 | 36750 | 36800 | 36750 | 99 |
| 256 | 20231120 | 141700 | 6137618600 | 36750 | 36800 | 36800 | 36750 | 74 |
| 257 | 20231120 | 141600 | 6134895750 | 36800 | 36800 | 36800 | 36750 | 291 |
| 258 | 20231120 | 141500 | 6124197450 | 36800 | 36800 | 36800 | 36750 | 86 |
| 259 | 20231120 | 141400 | 6121033150 | 36750 | 36750 | 36800 | 36750 | 147 |
| 260 | 20231120 | 141300 | 6115626600 | 36800 | 36800 | 36800 | 36750 | 107 |
| 261 | 20231120 | 141200 | 6111689800 | 36750 | 36800 | 36800 | 36750 | 125 |
| 262 | 20231120 | 141100 | 6107092200 | 36800 | 36800 | 36800 | 36750 | 110 |
| 263 | 20231120 | 141000 | 6103044600 | 36800 | 36700 | 36800 | 36700 | 687 |
| 264 | 20231120 | 140900 | 6077795500 | 36750 | 36750 | 36750 | 36700 | 1000 |
| 265 | 20231120 | 140800 | 6041049900 | 36750 | 36750 | 36750 | 36700 | 468 |
| 266 | 20231120 | 140700 | 6023856100 | 36750 | 36700 | 36750 | 36700 | 168 |
| 267 | 20231120 | 140600 | 6017684800 | 36750 | 36750 | 36750 | 36700 | 109 |
| 268 | 20231120 | 140500 | 6013679400 | 36750 | 36750 | 36750 | 36700 | 107 |
| 269 | 20231120 | 140400 | 6009747700 | 36700 | 36750 | 36750 | 36700 | 279 |
| 270 | 20231120 | 140300 | 5999494850 | 36750 | 36700 | 36750 | 36700 | 127 |
| 271 | 20231120 | 140200 | 5994830000 | 36750 | 36700 | 36750 | 36700 | 138 |
| 272 | 20231120 | 140100 | 5989760550 | 36750 | 36750 | 36750 | 36700 | 148 |
| 273 | 20231120 | 140000 | 5984322750 | 36750 | 36750 | 36750 | 36700 | 89 |
| 274 | 20231120 | 135900 | 5981052450 | 36750 | 36700 | 36750 | 36700 | 371 |
| 275 | 20231120 | 135800 | 5967420700 | 36750 | 36750 | 36750 | 36700 | 140 |
| 276 | 20231120 | 135700 | 5962276150 | 36750 | 36750 | 36750 | 36700 | 285 |
| 277 | 20231120 | 135600 | 5951808000 | 36750 | 36700 | 36750 | 36700 | 613 |
| 278 | 20231120 | 135500 | 5929282950 | 36750 | 36750 | 36750 | 36700 | 244 |
| 279 | 20231120 | 135400 | 5920316650 | 36750 | 36750 | 36750 | 36700 | 306 |
| 280 | 20231120 | 135300 | 5909071700 | 36750 | 36750 | 36750 | 36700 | 528 |
| 281 | 20231120 | 135200 | 5889668500 | 36700 | 36700 | 36750 | 36700 | 180 |
| 282 | 20231120 | 135100 | 5883056300 | 36700 | 36750 | 36750 | 36700 | 122 |
| 283 | 20231120 | 135000 | 5878573700 | 36750 | 36700 | 36750 | 36700 | 160 |
| 284 | 20231120 | 134900 | 5872695150 | 36700 | 36700 | 36750 | 36700 | 243 |
| 285 | 20231120 | 134800 | 5863770900 | 36700 | 36750 | 36750 | 36700 | 268 |
| 286 | 20231120 | 134700 | 5853927950 | 36700 | 36750 | 36750 | 36700 | 199 |
| 287 | 20231120 | 134600 | 5846615700 | 36750 | 36800 | 36800 | 36700 | 1622 |
| 288 | 20231120 | 134500 | 5787012700 | 36750 | 36800 | 36850 | 36750 | 318 |
| 289 | 20231120 | 134400 | 5775310400 | 36850 | 36800 | 36850 | 36750 | 293 |
| 290 | 20231120 | 134300 | 5764527300 | 36800 | 36850 | 36850 | 36800 | 913 |
| 291 | 20231120 | 134200 | 5730926950 | 36850 | 36850 | 36850 | 36800 | 88 |
| 292 | 20231120 | 134100 | 5727684800 | 36800 | 36800 | 36850 | 36800 | 374 |
| 293 | 20231120 | 134000 | 5713910850 | 36850 | 36750 | 36850 | 36750 | 2218 |
| 294 | 20231120 | 133900 | 5632269700 | 36750 | 36750 | 36800 | 36750 | 3553 |
| 295 | 20231120 | 133800 | 5501544250 | 36750 | 36800 | 36800 | 36750 | 115 |
| 296 | 20231120 | 133700 | 5497312700 | 36750 | 36750 | 36800 | 36750 | 211 |
| 297 | 20231120 | 133600 | 5489552650 | 36800 | 36800 | 36800 | 36750 | 221 |
| 298 | 20231120 | 133500 | 5481420200 | 36800 | 36750 | 36800 | 36750 | 208 |
| 299 | 20231120 | 133400 | 5473772550 | 36800 | 36750 | 36800 | 36750 | 201 |
| 300 | 20231120 | 133300 | 5466379950 | 36800 | 36800 | 36800 | 36750 | 155 |
| 301 | 20231120 | 133200 | 5460677700 | 36800 | 36800 | 36800 | 36750 | 90 |
| 302 | 20231120 | 133100 | 5457366000 | 36800 | 36800 | 36800 | 36750 | 104 |
| 303 | 20231120 | 133000 | 5453539000 | 36800 | 36750 | 36800 | 36750 | 224 |
| 304 | 20231120 | 132900 | 5445302500 | 36800 | 36800 | 36800 | 36750 | 81 |
| 305 | 20231120 | 132800 | 5442322300 | 36800 | 36800 | 36800 | 36750 | 103 |
| 306 | 20231120 | 132700 | 5438532650 | 36800 | 36750 | 36800 | 36750 | 2128 |
| 307 | 20231120 | 132600 | 5360324600 | 36750 | 36800 | 36800 | 36750 | 198 |
| 308 | 20231120 | 132500 | 5353044550 | 36750 | 36750 | 36800 | 36750 | 83 |
| 309 | 20231120 | 132400 | 5349991750 | 36750 | 36750 | 36800 | 36750 | 53 |
| 310 | 20231120 | 132300 | 5348041800 | 36800 | 36750 | 36800 | 36750 | 90 |
| 311 | 20231120 | 132200 | 5344732500 | 36800 | 36750 | 36800 | 36750 | 35 |
| 312 | 20231120 | 132100 | 5343444900 | 36800 | 36800 | 36800 | 36750 | 27 |
| 313 | 20231120 | 132000 | 5342451550 | 36800 | 36750 | 36800 | 36750 | 47 |
| 314 | 20231120 | 131900 | 5340722550 | 36800 | 36750 | 36800 | 36750 | 206 |
| 315 | 20231120 | 131800 | 5333150600 | 36800 | 36800 | 36800 | 36750 | 361 |
| 316 | 20231120 | 131700 | 5319872450 | 36800 | 36800 | 36800 | 36750 | 142 |
| 317 | 20231120 | 131600 | 5314647000 | 36800 | 36750 | 36800 | 36750 | 29 |
| 318 | 20231120 | 131500 | 5313580050 | 36750 | 36750 | 36800 | 36750 | 89 |
| 319 | 20231120 | 131400 | 5310308250 | 36800 | 36800 | 36800 | 36800 | 33 |
| 320 | 20231120 | 131300 | 5309093850 | 36750 | 36800 | 36800 | 36750 | 42 |
| 321 | 20231120 | 131200 | 5307548450 | 36750 | 36800 | 36800 | 36750 | 139 |
| 322 | 20231120 | 131100 | 5302435800 | 36800 | 36800 | 36800 | 36750 | 96 |
| 323 | 20231120 | 131000 | 5298905200 | 36750 | 36750 | 36800 | 36750 | 89 |
| 324 | 20231120 | 130900 | 5295633150 | 36750 | 36750 | 36800 | 36750 | 275 |
| 325 | 20231120 | 130800 | 5285525450 | 36750 | 36750 | 36750 | 36750 | 888 |
| 326 | 20231120 | 130700 | 5252891450 | 36750 | 36800 | 36800 | 36750 | 367 |
| 327 | 20231120 | 130600 | 5239402850 | 36800 | 36800 | 36800 | 36750 | 91 |
| 328 | 20231120 | 130500 | 5236054150 | 36800 | 36800 | 36800 | 36750 | 47 |
| 329 | 20231120 | 130400 | 5234324750 | 36750 | 36800 | 36800 | 36750 | 364 |
| 330 | 20231120 | 130300 | 5220931700 | 36800 | 36800 | 36800 | 36750 | 32 |
| 331 | 20231120 | 130200 | 5219754150 | 36800 | 36750 | 36800 | 36750 | 36 |
| 332 | 20231120 | 130100 | 5218429400 | 36750 | 36750 | 36800 | 36750 | 108 |
| 333 | 20231120 | 130000 | 5214459700 | 36800 | 36800 | 36800 | 36750 | 116 |
| 334 | 20231120 | 125900 | 5210196150 | 36800 | 36800 | 36800 | 36750 | 123 |
| 335 | 20231120 | 125800 | 5205673600 | 36800 | 36800 | 36800 | 36750 | 57 |
| 336 | 20231120 | 125700 | 5203578150 | 36750 | 36800 | 36800 | 36750 | 64 |
| 337 | 20231120 | 125600 | 5201225200 | 36800 | 36750 | 36800 | 36750 | 63 |
| 338 | 20231120 | 125500 | 5198907400 | 36800 | 36750 | 36800 | 36750 | 22 |
| 339 | 20231120 | 125400 | 5198097850 | 36750 | 36750 | 36800 | 36750 | 117 |
| 340 | 20231120 | 125300 | 5193797600 | 36750 | 36800 | 36800 | 36700 | 52 |
| 341 | 20231120 | 125200 | 5191886250 | 36800 | 36750 | 36800 | 36700 | 405 |
| 342 | 20231120 | 125100 | 5177004700 | 36800 | 36800 | 36800 | 36750 | 680 |
| 343 | 20231120 | 125000 | 5152014000 | 36800 | 36800 | 36800 | 36750 | 108 |
| 344 | 20231120 | 124900 | 5148041850 | 36800 | 36800 | 36800 | 36750 | 349 |
| 345 | 20231120 | 124800 | 5135203200 | 36800 | 36800 | 36800 | 36750 | 164 |
| 346 | 20231120 | 124700 | 5129168050 | 36750 | 36800 | 36800 | 36750 | 46 |
| 347 | 20231120 | 124600 | 5127476900 | 36750 | 36800 | 36850 | 36750 | 388 |
| 348 | 20231120 | 124500 | 5113200000 | 36800 | 36850 | 36850 | 36800 | 15 |
| 349 | 20231120 | 124400 | 5112647900 | 36850 | 36800 | 36850 | 36750 | 383 |
| 350 | 20231120 | 124300 | 5098551200 | 36750 | 36800 | 36800 | 36750 | 73 |
| 351 | 20231120 | 124200 | 5095865350 | 36750 | 36800 | 36800 | 36750 | 86 |
| 352 | 20231120 | 124100 | 5092702750 | 36750 | 36750 | 36800 | 36750 | 963 |
| 353 | 20231120 | 124000 | 5057264550 | 36800 | 36750 | 36800 | 36750 | 14 |
| 354 | 20231120 | 123900 | 5056749400 | 36800 | 36750 | 36800 | 36750 | 227 |
| 355 | 20231120 | 123800 | 5048398100 | 36800 | 36800 | 36800 | 36750 | 2918 |
| 356 | 20231120 | 123700 | 4941015750 | 36800 | 36800 | 36800 | 36750 | 36 |
| 357 | 20231120 | 123600 | 4939691000 | 36800 | 36750 | 36800 | 36750 | 485 |
| 358 | 20231120 | 123500 | 4921865400 | 36800 | 36800 | 36800 | 36750 | 183 |
| 359 | 20231120 | 123400 | 4915133800 | 36800 | 36800 | 36800 | 36750 | 58 |
| 360 | 20231120 | 123300 | 4912999450 | 36800 | 36800 | 36800 | 36750 | 180 |
| 361 | 20231120 | 123200 | 4906380550 | 36800 | 36800 | 36800 | 36800 | 42 |
| 362 | 20231120 | 123100 | 4904834950 | 36750 | 36800 | 36800 | 36750 | 223 |
| 363 | 20231120 | 123000 | 4896630800 | 36800 | 36800 | 36800 | 36750 | 24 |
| 364 | 20231120 | 122900 | 4895747650 | 36800 | 36800 | 36800 | 36800 | 190 |
| 365 | 20231120 | 122800 | 4888755650 | 36800 | 36800 | 36800 | 36750 | 328 |
| 366 | 20231120 | 122700 | 4876687450 | 36750 | 36800 | 36800 | 36750 | 233 |
| 367 | 20231120 | 122600 | 4868123500 | 36800 | 36800 | 36800 | 36750 | 38 |
| 368 | 20231120 | 122500 | 4866725150 | 36800 | 36750 | 36800 | 36700 | 2099 |
| 369 | 20231120 | 122400 | 4789594950 | 36700 | 36800 | 36800 | 36700 | 1363 |
| 370 | 20231120 | 122300 | 4739508750 | 36800 | 36800 | 36800 | 36750 | 52 |
| 371 | 20231120 | 122200 | 4737595400 | 36800 | 36800 | 36800 | 36750 | 263 |
| 372 | 20231120 | 122100 | 4727928600 | 36800 | 36750 | 36800 | 36750 | 364 |
| 373 | 20231120 | 122000 | 4714550600 | 36800 | 36750 | 36800 | 36750 | 52 |
| 374 | 20231120 | 121900 | 4712637050 | 36750 | 36800 | 36800 | 36750 | 210 |
| 375 | 20231120 | 121800 | 4704911550 | 36800 | 36800 | 36800 | 36750 | 248 |
| 376 | 20231120 | 121700 | 4695786500 | 36800 | 36750 | 36800 | 36750 | 92 |
| 377 | 20231120 | 121600 | 4692403150 | 36800 | 36800 | 36800 | 36750 | 80 |
| 378 | 20231120 | 121500 | 4689460900 | 36800 | 36800 | 36800 | 36750 | 144 |
| 379 | 20231120 | 121400 | 4684162000 | 36800 | 36750 | 36800 | 36750 | 183 |
| 380 | 20231120 | 121300 | 4677435850 | 36750 | 36800 | 36800 | 36750 | 367 |
| 381 | 20231120 | 121200 | 4663946200 | 36750 | 36800 | 36800 | 36750 | 292 |
| 382 | 20231120 | 121100 | 4653210650 | 36750 | 36800 | 36800 | 36750 | 129 |
| 383 | 20231120 | 121000 | 4648466750 | 36800 | 36750 | 36800 | 36750 | 131 |
| 384 | 20231120 | 120900 | 4643649000 | 36750 | 36800 | 36800 | 36750 | 1038 |
| 385 | 20231120 | 120800 | 4605483150 | 36800 | 36800 | 36800 | 36750 | 63 |
| 386 | 20231120 | 120700 | 4603165550 | 36800 | 36800 | 36800 | 36750 | 148 |
| 387 | 20231120 | 120600 | 4597724300 | 36800 | 36800 | 36800 | 36750 | 86 |
| 388 | 20231120 | 120500 | 4594561700 | 36800 | 36800 | 36800 | 36750 | 56 |
| 389 | 20231120 | 120400 | 4592501250 | 36800 | 36750 | 36800 | 36750 | 42 |
| 390 | 20231120 | 120300 | 4590955700 | 36800 | 36800 | 36800 | 36800 | 82 |
| 391 | 20231120 | 120200 | 4587938100 | 36800 | 36800 | 36800 | 36750 | 90 |
| 392 | 20231120 | 120100 | 4584628350 | 36800 | 36750 | 36800 | 36750 | 52 |
| 393 | 20231120 | 120000 | 4582714850 | 36800 | 36800 | 36800 | 36800 | 45 |
| 394 | 20231120 | 115900 | 4581058850 | 36800 | 36800 | 36800 | 36750 | 101 |
| 395 | 20231120 | 115800 | 4577344400 | 36800 | 36800 | 36800 | 36750 | 161 |
| 396 | 20231120 | 115700 | 4571425200 | 36800 | 36800 | 36800 | 36750 | 28 |
| 397 | 20231120 | 115600 | 4570394850 | 36800 | 36800 | 36800 | 36750 | 70 |
| 398 | 20231120 | 115500 | 4567818900 | 36800 | 36750 | 36800 | 36750 | 88 |
| 399 | 20231120 | 115400 | 4564582700 | 36800 | 36800 | 36800 | 36800 | 103 |
| 400 | 20231120 | 115300 | 4560792300 | 36800 | 36800 | 36800 | 36750 | 98 |
| 401 | 20231120 | 115200 | 4557186000 | 36800 | 36800 | 36800 | 36750 | 70 |
| 402 | 20231120 | 115100 | 4554611200 | 36800 | 36800 | 36800 | 36750 | 120 |
| 403 | 20231120 | 115000 | 4550197450 | 36800 | 36800 | 36800 | 36750 | 760 |
| 404 | 20231120 | 114900 | 4522238650 | 36800 | 36800 | 36800 | 36750 | 68 |
| 405 | 20231120 | 114800 | 4519737800 | 36800 | 36800 | 36800 | 36750 | 93 |
| 406 | 20231120 | 114700 | 4516317600 | 36800 | 36800 | 36800 | 36750 | 360 |
| 407 | 20231120 | 114600 | 4503084600 | 36800 | 36800 | 36800 | 36750 | 34 |
| 408 | 20231120 | 114500 | 4501833450 | 36800 | 36800 | 36800 | 36750 | 1232 |
| 409 | 20231120 | 114400 | 4456495900 | 36800 | 36800 | 36800 | 36750 | 92 |
| 410 | 20231120 | 114300 | 4453112900 | 36800 | 36800 | 36800 | 36750 | 191 |
| 411 | 20231120 | 114200 | 4446088850 | 36800 | 36750 | 36800 | 36750 | 123 |
| 412 | 20231120 | 114100 | 4441567500 | 36800 | 36750 | 36800 | 36750 | 112 |
| 413 | 20231120 | 114000 | 4437446150 | 36750 | 36750 | 36800 | 36750 | 182 |
| 414 | 20231120 | 113900 | 4430755350 | 36750 | 36800 | 36800 | 36750 | 1155 |
| 415 | 20231120 | 113800 | 4388308150 | 36800 | 36800 | 36800 | 36750 | 16 |
| 416 | 20231120 | 113700 | 4387719400 | 36800 | 36750 | 36800 | 36750 | 276 |
| 417 | 20231120 | 113600 | 4377575800 | 36750 | 36750 | 36750 | 36700 | 271 |
| 418 | 20231120 | 113500 | 4367616600 | 36750 | 36750 | 36750 | 36700 | 151 |
| 419 | 20231120 | 113400 | 4362067850 | 36700 | 36750 | 36750 | 36700 | 308 |
| 420 | 20231120 | 113300 | 4350748900 | 36750 | 36700 | 36750 | 36700 | 299 |
| 421 | 20231120 | 113200 | 4339765400 | 36700 | 36750 | 36800 | 36700 | 106 |
| 422 | 20231120 | 113100 | 4335870950 | 36800 | 36750 | 36800 | 36700 | 104 |
| 423 | 20231120 | 113000 | 4332048900 | 36750 | 36750 | 36750 | 36700 | 172 |
| 424 | 20231120 | 112900 | 4325727950 | 36700 | 36800 | 36800 | 36700 | 256 |
| 425 | 20231120 | 112800 | 4316320550 | 36800 | 36800 | 36800 | 36800 | 12 |
| 426 | 20231120 | 112700 | 4315878950 | 36800 | 36750 | 36800 | 36750 | 118 |
| 427 | 20231120 | 112600 | 4311542300 | 36750 | 36750 | 36750 | 36700 | 297 |
| 428 | 20231120 | 112500 | 4300629800 | 36750 | 36750 | 36750 | 36700 | 186 |
| 429 | 20231120 | 112400 | 4293799800 | 36700 | 36750 | 36750 | 36700 | 648 |
| 430 | 20231120 | 112300 | 4269986850 | 36800 | 36800 | 36850 | 36750 | 273 |
| 431 | 20231120 | 112200 | 4259951850 | 36850 | 36800 | 36850 | 36800 | 355 |
| 432 | 20231120 | 112100 | 4246887100 | 36800 | 36800 | 36850 | 36800 | 11 |
| 433 | 20231120 | 112000 | 4246481850 | 36850 | 36800 | 36850 | 36800 | 1294 |
| 434 | 20231120 | 111900 | 4198861800 | 36850 | 36850 | 36850 | 36800 | 58 |
| 435 | 20231120 | 111800 | 4196724550 | 36850 | 36850 | 36850 | 36800 | 179 |
| 436 | 20231120 | 111700 | 4190130650 | 36850 | 36850 | 36850 | 36800 | 62 |
| 437 | 20231120 | 111600 | 4187846000 | 36850 | 36800 | 36850 | 36800 | 254 |
| 438 | 20231120 | 111500 | 4178486150 | 36900 | 36850 | 36900 | 36850 | 937 |
| 439 | 20231120 | 111400 | 4143953950 | 36850 | 36900 | 36900 | 36850 | 130 |
| 440 | 20231120 | 111300 | 4139157550 | 36900 | 36850 | 36900 | 36850 | 9 |
| 441 | 20231120 | 111200 | 4138825500 | 36850 | 36850 | 36900 | 36850 | 207 |
| 442 | 20231120 | 111100 | 4131196900 | 36800 | 36850 | 36900 | 36800 | 422 |
| 443 | 20231120 | 111000 | 4115646150 | 36850 | 36850 | 36850 | 36800 | 215 |
| 444 | 20231120 | 110900 | 4107723450 | 36800 | 36850 | 36850 | 36800 | 25 |
| 445 | 20231120 | 110800 | 4106802300 | 36850 | 36800 | 36850 | 36800 | 17 |
| 446 | 20231120 | 110700 | 4106175950 | 36850 | 36800 | 36850 | 36800 | 193 |
| 447 | 20231120 | 110600 | 4099066200 | 36850 | 36850 | 36850 | 36800 | 28 |
| 448 | 20231120 | 110500 | 4098034450 | 36800 | 36800 | 36850 | 36800 | 3743 |
| 449 | 20231120 | 110400 | 3960105050 | 36850 | 36800 | 36850 | 36750 | 1147 |
| 450 | 20231120 | 110300 | 3917884300 | 36800 | 36800 | 36800 | 36750 | 127 |
| 451 | 20231120 | 110200 | 3913210850 | 36750 | 36800 | 36800 | 36750 | 232 |
| 452 | 20231120 | 110100 | 3904673300 | 36800 | 36750 | 36800 | 36750 | 1598 |
| 453 | 20231120 | 110000 | 3845934700 | 36750 | 36700 | 36750 | 36700 | 434 |
| 454 | 20231120 | 105900 | 3830004350 | 36750 | 36750 | 36800 | 36750 | 968 |
| 455 | 20231120 | 105800 | 3794430300 | 36800 | 36800 | 36800 | 36750 | 819 |
| 456 | 20231120 | 105700 | 3764330400 | 36800 | 36750 | 36800 | 36750 | 747 |
| 457 | 20231120 | 105600 | 3736876150 | 36800 | 36800 | 36800 | 36750 | 109 |
| 458 | 20231120 | 105500 | 3732867100 | 36800 | 36800 | 36800 | 36750 | 356 |
| 459 | 20231120 | 105400 | 3719768850 | 36800 | 36750 | 36800 | 36750 | 68 |
| 460 | 20231120 | 105300 | 3717266500 | 36800 | 36800 | 36800 | 36750 | 495 |
| 461 | 20231120 | 105200 | 3699072700 | 36750 | 36750 | 36750 | 36700 | 1333 |
| 462 | 20231120 | 105100 | 3650085000 | 36750 | 36750 | 36750 | 36700 | 36 |
| 463 | 20231120 | 105000 | 3648762400 | 36750 | 36750 | 36750 | 36750 | 36 |
| 464 | 20231120 | 104900 | 3647439400 | 36750 | 36750 | 36750 | 36700 | 128 |
| 465 | 20231120 | 104800 | 3642737600 | 36750 | 36750 | 36750 | 36700 | 69 |
| 466 | 20231120 | 104700 | 3640203200 | 36700 | 36700 | 36700 | 36700 | 44 |
| 467 | 20231120 | 104600 | 3638588400 | 36700 | 36750 | 36750 | 36700 | 510 |
| 468 | 20231120 | 104500 | 3619850250 | 36700 | 36700 | 36750 | 36700 | 139 |
| 469 | 20231120 | 104400 | 3614746250 | 36700 | 36700 | 36700 | 36700 | 18 |
| 470 | 20231120 | 104300 | 3614085650 | 36700 | 36750 | 36750 | 36700 | 67 |
| 471 | 20231120 | 104200 | 3611625650 | 36700 | 36750 | 36750 | 36700 | 94 |
| 472 | 20231120 | 104100 | 3608175100 | 36700 | 36650 | 36700 | 36650 | 434 |
| 473 | 20231120 | 104000 | 3592252350 | 36700 | 36700 | 36700 | 36700 | 155 |
| 474 | 20231120 | 103900 | 3586563850 | 36650 | 36650 | 36650 | 36650 | 21 |
| 475 | 20231120 | 103800 | 3585794200 | 36650 | 36700 | 36700 | 36650 | 193 |
| 476 | 20231120 | 103700 | 3578717550 | 36700 | 36750 | 36750 | 36700 | 499 |
| 477 | 20231120 | 103600 | 3560404000 | 36700 | 36700 | 36700 | 36700 | 163 |
| 478 | 20231120 | 103500 | 3554421900 | 36700 | 36750 | 36750 | 36700 | 77 |
| 479 | 20231120 | 103400 | 3551595700 | 36700 | 36750 | 36750 | 36700 | 285 |
| 480 | 20231120 | 103300 | 3541132150 | 36750 | 36750 | 36750 | 36700 | 32 |
| 481 | 20231120 | 103200 | 3539956200 | 36750 | 36650 | 36750 | 36650 | 1308 |
| 482 | 20231120 | 103100 | 3491941350 | 36700 | 36650 | 36700 | 36650 | 325 |
| 483 | 20231120 | 103000 | 3480026800 | 36650 | 36650 | 36700 | 36650 | 236 |
| 484 | 20231120 | 102900 | 3471375650 | 36650 | 36700 | 36700 | 36650 | 711 |
| 485 | 20231120 | 102800 | 3445313950 | 36650 | 36650 | 36700 | 36650 | 464 |
| 486 | 20231120 | 102700 | 3428294150 | 36650 | 36650 | 36650 | 36600 | 761 |
| 487 | 20231120 | 102600 | 3400405700 | 36650 | 36700 | 36700 | 36650 | 1772 |
| 488 | 20231120 | 102500 | 3335461550 | 36700 | 36650 | 36700 | 36650 | 58 |
| 489 | 20231120 | 102400 | 3333334600 | 36650 | 36700 | 36700 | 36650 | 428 |
| 490 | 20231120 | 102300 | 3317647250 | 36700 | 36650 | 36700 | 36650 | 226 |
| 491 | 20231120 | 102200 | 3309363100 | 36700 | 36700 | 36700 | 36650 | 147 |
| 492 | 20231120 | 102100 | 3303969700 | 36650 | 36700 | 36700 | 36650 | 171 |
| 493 | 20231120 | 102000 | 3297696050 | 36700 | 36700 | 36750 | 36700 | 904 |
| 494 | 20231120 | 101900 | 3264512150 | 36700 | 36750 | 36750 | 36700 | 378 |
| 495 | 20231120 | 101800 | 3250636750 | 36750 | 36750 | 36750 | 36700 | 256 |
| 496 | 20231120 | 101700 | 3241228800 | 36700 | 36700 | 36750 | 36700 | 1964 |
| 497 | 20231120 | 101600 | 3169149750 | 36700 | 36700 | 36700 | 36650 | 144 |
| 498 | 20231120 | 101500 | 3163868450 | 36650 | 36650 | 36700 | 36650 | 749 |
| 499 | 20231120 | 101400 | 3136414500 | 36700 | 36750 | 36750 | 36650 | 2280 |
| 500 | 20231120 | 101300 | 3052738050 | 36750 | 36700 | 36750 | 36700 | 1122 |
| 501 | 20231120 | 101200 | 3011555200 | 36750 | 36700 | 36750 | 36700 | 2105 |
| 502 | 20231120 | 101100 | 2934297550 | 36700 | 36800 | 36800 | 36700 | 752 |
| 503 | 20231120 | 101000 | 2906664650 | 36800 | 36800 | 36800 | 36750 | 472 |
| 504 | 20231120 | 100900 | 2889318450 | 36800 | 36800 | 36800 | 36750 | 91 |
| 505 | 20231120 | 100800 | 2885972750 | 36800 | 36800 | 36800 | 36750 | 590 |
| 506 | 20231120 | 100700 | 2864275750 | 36800 | 36750 | 36800 | 36750 | 354 |
| 507 | 20231120 | 100600 | 2851266000 | 36750 | 36800 | 36800 | 36750 | 186 |
| 508 | 20231120 | 100500 | 2844428800 | 36800 | 36750 | 36800 | 36750 | 254 |
| 509 | 20231120 | 100400 | 2835085400 | 36800 | 36750 | 36800 | 36750 | 154 |
| 510 | 20231120 | 100300 | 2829418250 | 36800 | 36750 | 36800 | 36750 | 1890 |
| 511 | 20231120 | 100200 | 2759941250 | 36800 | 36750 | 36800 | 36750 | 652 |
| 512 | 20231120 | 100100 | 2735952350 | 36800 | 36800 | 36800 | 36750 | 204 |
| 513 | 20231120 | 100000 | 2728445700 | 36800 | 36800 | 36850 | 36800 | 2003 |
| 514 | 20231120 | 095900 | 2654734700 | 36800 | 36850 | 36850 | 36800 | 989 |
| 515 | 20231120 | 095800 | 2618336500 | 36850 | 36800 | 36900 | 36800 | 133 |
| 516 | 20231120 | 095700 | 2613440200 | 36800 | 36850 | 36850 | 36800 | 302 |
| 517 | 20231120 | 095600 | 2602312950 | 36850 | 36800 | 36850 | 36800 | 2041 |
| 518 | 20231120 | 095500 | 2527104550 | 36850 | 36850 | 36850 | 36800 | 527 |
| 519 | 20231120 | 095400 | 2507699600 | 36850 | 36850 | 36900 | 36850 | 551 |
| 520 | 20231120 | 095300 | 2487394950 | 36850 | 36900 | 36900 | 36850 | 47 |
| 521 | 20231120 | 095200 | 2485662250 | 36850 | 36850 | 36900 | 36850 | 396 |
| 522 | 20231120 | 095100 | 2471062100 | 36850 | 36850 | 36850 | 36850 | 1622 |
| 523 | 20231120 | 095000 | 2411291400 | 36850 | 36900 | 36900 | 36850 | 321 |
| 524 | 20231120 | 094900 | 2399462350 | 36850 | 36900 | 36900 | 36850 | 928 |
| 525 | 20231120 | 094800 | 2365221800 | 36900 | 36900 | 36950 | 36900 | 1045 |
| 526 | 20231120 | 094700 | 2326660350 | 36900 | 36900 | 36950 | 36900 | 641 |
| 527 | 20231120 | 094600 | 2303006400 | 36900 | 36950 | 36950 | 36900 | 456 |
| 528 | 20231120 | 094500 | 2286171300 | 36950 | 36950 | 36950 | 36900 | 65 |
| 529 | 20231120 | 094400 | 2283770500 | 36950 | 36900 | 36950 | 36900 | 370 |
| 530 | 20231120 | 094300 | 2270099850 | 36900 | 36950 | 36950 | 36900 | 120 |
| 531 | 20231120 | 094200 | 2265671450 | 36900 | 36900 | 36900 | 36850 | 587 |
| 532 | 20231120 | 094100 | 2244011400 | 36900 | 36900 | 36900 | 36850 | 233 |
| 533 | 20231120 | 094000 | 2235414500 | 36900 | 36900 | 36900 | 36850 | 778 |
| 534 | 20231120 | 093900 | 2206714300 | 36900 | 36900 | 36900 | 36850 | 217 |
| 535 | 20231120 | 093800 | 2198709850 | 36900 | 36900 | 36950 | 36900 | 2254 |
| 536 | 20231120 | 093700 | 2115513400 | 36950 | 36950 | 36950 | 36900 | 342 |
| 537 | 20231120 | 093600 | 2102883250 | 36950 | 36950 | 36950 | 36950 | 3071 |
| 538 | 20231120 | 093500 | 1989409800 | 36950 | 36950 | 37000 | 36950 | 193 |
| 539 | 20231120 | 093400 | 1982276800 | 36950 | 37000 | 37000 | 36950 | 1569 |
| 540 | 20231120 | 093300 | 1924293100 | 36950 | 37000 | 37000 | 36950 | 1043 |
| 541 | 20231120 | 093200 | 1885726700 | 37000 | 36950 | 37000 | 36950 | 2191 |
| 542 | 20231120 | 093100 | 1804699600 | 36950 | 36900 | 36950 | 36900 | 1919 |
| 543 | 20231120 | 093000 | 1733800650 | 36900 | 36900 | 36950 | 36900 | 154 |
| 544 | 20231120 | 092900 | 1728117950 | 36950 | 36900 | 36950 | 36850 | 788 |
| 545 | 20231120 | 092800 | 1699027900 | 36900 | 36900 | 36950 | 36850 | 1900 |
| 546 | 20231120 | 092700 | 1628947250 | 36900 | 36900 | 36950 | 36900 | 402 |
| 547 | 20231120 | 092600 | 1614106900 | 36950 | 36900 | 36950 | 36900 | 1543 |
| 548 | 20231120 | 092500 | 1557157850 | 36950 | 36950 | 36950 | 36900 | 1948 |
| 549 | 20231120 | 092400 | 1485182100 | 36950 | 36950 | 36950 | 36900 | 516 |
| 550 | 20231120 | 092300 | 1466116000 | 36950 | 36950 | 37000 | 36950 | 2281 |
| 551 | 20231120 | 092200 | 1381795000 | 36950 | 36900 | 37000 | 36850 | 3813 |
| 552 | 20231120 | 092100 | 1241014000 | 36850 | 36800 | 36900 | 36800 | 2183 |
| 553 | 20231120 | 092000 | 1160570000 | 36850 | 36800 | 36850 | 36750 | 862 |
| 554 | 20231120 | 091900 | 1128848500 | 36800 | 36800 | 36800 | 36750 | 699 |
| 555 | 20231120 | 091800 | 1103155700 | 36800 | 36800 | 36800 | 36750 | 1006 |
| 556 | 20231120 | 091700 | 1066137300 | 36800 | 36850 | 36850 | 36750 | 340 |
| 557 | 20231120 | 091600 | 1053625850 | 36850 | 36800 | 36850 | 36800 | 1785 |
| 558 | 20231120 | 091500 | 987910650 | 36850 | 36750 | 36850 | 36750 | 2569 |
| 559 | 20231120 | 091400 | 893370500 | 36750 | 36750 | 36800 | 36750 | 1084 |
| 560 | 20231120 | 091300 | 853533350 | 36750 | 36700 | 36750 | 36700 | 2061 |
| 561 | 20231120 | 091200 | 777793150 | 36700 | 36700 | 36750 | 36700 | 570 |
| 562 | 20231120 | 091100 | 756872750 | 36750 | 36700 | 36750 | 36650 | 2144 |
| 563 | 20231120 | 091000 | 678185500 | 36700 | 36700 | 36700 | 36650 | 835 |
| 564 | 20231120 | 090900 | 647579900 | 36700 | 36700 | 36700 | 36650 | 1402 |
| 565 | 20231120 | 090800 | 596129900 | 36700 | 36750 | 36750 | 36700 | 1872 |
| 566 | 20231120 | 090700 | 527374100 | 36750 | 36750 | 36750 | 36700 | 617 |
| 567 | 20231120 | 090600 | 504699400 | 36750 | 36750 | 36800 | 36750 | 3053 |
| 568 | 20231120 | 090500 | 392501050 | 36750 | 36850 | 36850 | 36750 | 1916 |
| 569 | 20231120 | 090400 | 322000600 | 36850 | 36800 | 36850 | 36800 | 1118 |
| 570 | 20231120 | 090300 | 280853850 | 36800 | 36800 | 36850 | 36800 | 1142 |
| 571 | 20231120 | 090200 | 238823100 | 36800 | 36800 | 36850 | 36800 | 1051 |
| 572 | 20231120 | 090100 | 200115100 | 36800 | 36750 | 36850 | 36750 | 1482 |
| 573 | 20231120 | 090000 | 145551950 | 36800 | 36800 | 36850 | 36750 | 3287 |