31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 184000 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 11652 |
| 3 | 20231123 | 183900 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 4 | 20231123 | 183800 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 5 | 20231123 | 183700 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 6 | 20231123 | 183600 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 7 | 20231123 | 183500 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 8 | 20231123 | 183400 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 9 | 20231123 | 183300 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 10 | 20231123 | 183200 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 11 | 20231123 | 183100 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 12 | 20231123 | 183000 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 13 | 20231123 | 182900 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 14 | 20231123 | 182800 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 15 | 20231123 | 182700 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 16 | 20231123 | 182600 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 17 | 20231123 | 182500 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 18 | 20231123 | 182400 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 19 | 20231123 | 182300 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 20 | 20231123 | 182200 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 21 | 20231123 | 182100 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 22 | 20231123 | 182000 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 23 | 20231123 | 181900 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 24 | 20231123 | 181800 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 25 | 20231123 | 181700 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 26 | 20231123 | 181600 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 27 | 20231123 | 181500 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 28 | 20231123 | 181400 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 29 | 20231123 | 181300 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 30 | 20231123 | 181200 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 31 | 20231123 | 181100 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 32 | 20231123 | 181000 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 11652 |
| 33 | 20231123 | 180900 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 34 | 20231123 | 180800 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 35 | 20231123 | 180700 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 36 | 20231123 | 180600 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 37 | 20231123 | 180500 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 38 | 20231123 | 180400 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 39 | 20231123 | 180300 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 40 | 20231123 | 180200 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 41 | 20231123 | 180100 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 42 | 20231123 | 180000 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 43 | 20231123 | 175900 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 44 | 20231123 | 175800 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 45 | 20231123 | 175700 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 46 | 20231123 | 175600 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 47 | 20231123 | 175500 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 48 | 20231123 | 175400 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 49 | 20231123 | 175300 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 50 | 20231123 | 175200 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 51 | 20231123 | 175100 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 52 | 20231123 | 175000 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 53 | 20231123 | 174900 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 54 | 20231123 | 174800 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 55 | 20231123 | 174700 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 56 | 20231123 | 174600 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 57 | 20231123 | 174500 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 58 | 20231123 | 174400 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 59 | 20231123 | 174300 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 60 | 20231123 | 174200 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 61 | 20231123 | 174100 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 62 | 20231123 | 174000 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 11652 |
| 63 | 20231123 | 173900 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 64 | 20231123 | 173800 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 65 | 20231123 | 173700 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 66 | 20231123 | 173600 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 67 | 20231123 | 173500 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 68 | 20231123 | 173400 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 69 | 20231123 | 173300 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 70 | 20231123 | 173200 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 71 | 20231123 | 173100 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 72 | 20231123 | 173000 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 73 | 20231123 | 172900 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 74 | 20231123 | 172800 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 75 | 20231123 | 172700 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 76 | 20231123 | 172600 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 77 | 20231123 | 172500 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 78 | 20231123 | 172400 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 79 | 20231123 | 172300 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 80 | 20231123 | 172200 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 81 | 20231123 | 172100 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 82 | 20231123 | 172000 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 83 | 20231123 | 171900 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 84 | 20231123 | 171800 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 85 | 20231123 | 171700 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 86 | 20231123 | 171600 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 87 | 20231123 | 171500 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 88 | 20231123 | 171400 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 89 | 20231123 | 171300 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 90 | 20231123 | 171200 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 91 | 20231123 | 171100 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 92 | 20231123 | 171000 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 11652 |
| 93 | 20231123 | 170900 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 94 | 20231123 | 170800 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 95 | 20231123 | 170700 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 96 | 20231123 | 170600 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 97 | 20231123 | 170500 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 98 | 20231123 | 170400 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 99 | 20231123 | 170300 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 100 | 20231123 | 170200 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 101 | 20231123 | 170100 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 102 | 20231123 | 170000 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 103 | 20231123 | 165900 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 104 | 20231123 | 165800 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 105 | 20231123 | 165700 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 106 | 20231123 | 165600 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 107 | 20231123 | 165500 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 108 | 20231123 | 165400 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 109 | 20231123 | 165300 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 110 | 20231123 | 165200 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 111 | 20231123 | 165100 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 112 | 20231123 | 165000 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 113 | 20231123 | 164900 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 114 | 20231123 | 164800 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 115 | 20231123 | 164700 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 116 | 20231123 | 164600 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 117 | 20231123 | 164500 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 118 | 20231123 | 164400 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 119 | 20231123 | 164300 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 120 | 20231123 | 164200 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 121 | 20231123 | 164100 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 122 | 20231123 | 164000 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 11652 |
| 123 | 20231123 | 163900 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 124 | 20231123 | 163800 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 125 | 20231123 | 163700 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 126 | 20231123 | 163600 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 127 | 20231123 | 163500 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 128 | 20231123 | 163400 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 129 | 20231123 | 163300 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 130 | 20231123 | 163200 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 131 | 20231123 | 163100 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 132 | 20231123 | 163000 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 133 | 20231123 | 162900 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 134 | 20231123 | 162800 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 135 | 20231123 | 162700 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 136 | 20231123 | 162600 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 137 | 20231123 | 162500 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 138 | 20231123 | 162400 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 139 | 20231123 | 162300 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 140 | 20231123 | 162200 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 141 | 20231123 | 162100 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 142 | 20231123 | 162000 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 143 | 20231123 | 161900 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 144 | 20231123 | 161800 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 145 | 20231123 | 161700 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 146 | 20231123 | 161600 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 147 | 20231123 | 161500 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 148 | 20231123 | 161400 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 149 | 20231123 | 161300 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 150 | 20231123 | 161200 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 151 | 20231123 | 161100 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 152 | 20231123 | 161000 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 11652 |
| 153 | 20231123 | 160900 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 154 | 20231123 | 160800 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 155 | 20231123 | 160700 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 156 | 20231123 | 160600 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 157 | 20231123 | 160500 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 158 | 20231123 | 160400 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 159 | 20231123 | 160300 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 160 | 20231123 | 160200 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 161 | 20231123 | 160100 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 162 | 20231123 | 160000 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 163 | 20231123 | 155900 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 164 | 20231123 | 155800 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 165 | 20231123 | 155700 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 166 | 20231123 | 155600 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 167 | 20231123 | 155500 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 168 | 20231123 | 155400 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 169 | 20231123 | 155300 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 170 | 20231123 | 155200 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 171 | 20231123 | 155100 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 172 | 20231123 | 155000 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 173 | 20231123 | 154900 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 174 | 20231123 | 154800 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 175 | 20231123 | 154700 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 176 | 20231123 | 154600 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 177 | 20231123 | 154500 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 178 | 20231123 | 154400 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 179 | 20231123 | 154300 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 180 | 20231123 | 154200 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 181 | 20231123 | 154100 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 182 | 20231123 | 154000 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 11652 |
| 183 | 20231123 | 153900 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 184 | 20231123 | 153800 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 185 | 20231123 | 153700 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 186 | 20231123 | 153600 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 187 | 20231123 | 153500 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 188 | 20231123 | 153400 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 189 | 20231123 | 153300 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 190 | 20231123 | 153200 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 191 | 20231123 | 153100 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 192 | 20231123 | 153000 | 5569875550 | 35350 | 35350 | 35350 | 35350 | 11652 |
| 193 | 20231123 | 152900 | 5157977350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 194 | 20231123 | 152800 | 5157977350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 195 | 20231123 | 152700 | 5157977350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 196 | 20231123 | 152600 | 5157977350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 197 | 20231123 | 152500 | 5157977350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 198 | 20231123 | 152400 | 5157977350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 199 | 20231123 | 152300 | 5157977350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 200 | 20231123 | 152200 | 5157977350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 201 | 20231123 | 152100 | 5157977350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 202 | 20231123 | 152000 | 5157977350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 203 | 20231123 | 151900 | 5157977350 | 35500 | 35500 | 35500 | 35450 | 1021 |
| 204 | 20231123 | 151800 | 5121748650 | 35450 | 35500 | 35500 | 35450 | 533 |
| 205 | 20231123 | 151700 | 5102851400 | 35500 | 35450 | 35500 | 35450 | 621 |
| 206 | 20231123 | 151600 | 5080821900 | 35450 | 35450 | 35500 | 35450 | 158 |
| 207 | 20231123 | 151500 | 5075213300 | 35500 | 35450 | 35500 | 35450 | 142 |
| 208 | 20231123 | 151400 | 5070178100 | 35450 | 35450 | 35500 | 35450 | 1572 |
| 209 | 20231123 | 151300 | 5014447150 | 35500 | 35500 | 35500 | 35450 | 324 |
| 210 | 20231123 | 151200 | 5002949000 | 35500 | 35450 | 35500 | 35450 | 183 |
| 211 | 20231123 | 151100 | 4996453350 | 35500 | 35450 | 35500 | 35450 | 340 |
| 212 | 20231123 | 151000 | 4984384900 | 35500 | 35450 | 35500 | 35450 | 62 |
| 213 | 20231123 | 150900 | 4982184000 | 35450 | 35400 | 35500 | 35400 | 635 |
| 214 | 20231123 | 150800 | 4959667650 | 35450 | 35400 | 35450 | 35400 | 156 |
| 215 | 20231123 | 150700 | 4954137550 | 35450 | 35400 | 35450 | 35400 | 325 |
| 216 | 20231123 | 150600 | 4942621300 | 35450 | 35450 | 35500 | 35450 | 1468 |
| 217 | 20231123 | 150500 | 4890573750 | 35450 | 35400 | 35500 | 35400 | 1221 |
| 218 | 20231123 | 150400 | 4847281500 | 35450 | 35400 | 35450 | 35400 | 296 |
| 219 | 20231123 | 150300 | 4836794500 | 35450 | 35400 | 35450 | 35400 | 279 |
| 220 | 20231123 | 150200 | 4826907100 | 35400 | 35450 | 35450 | 35400 | 159 |
| 221 | 20231123 | 150100 | 4821274200 | 35450 | 35400 | 35450 | 35400 | 111 |
| 222 | 20231123 | 150000 | 4817341950 | 35450 | 35400 | 35450 | 35350 | 560 |
| 223 | 20231123 | 145900 | 4797509300 | 35400 | 35400 | 35400 | 35350 | 184 |
| 224 | 20231123 | 145800 | 4790996250 | 35350 | 35400 | 35400 | 35350 | 450 |
| 225 | 20231123 | 145700 | 4775083300 | 35350 | 35350 | 35400 | 35350 | 224 |
| 226 | 20231123 | 145600 | 4767155950 | 35350 | 35350 | 35400 | 35300 | 826 |
| 227 | 20231123 | 145500 | 4737951450 | 35400 | 35350 | 35400 | 35350 | 337 |
| 228 | 20231123 | 145400 | 4726028150 | 35350 | 35350 | 35400 | 35350 | 115 |
| 229 | 20231123 | 145300 | 4721958000 | 35400 | 35400 | 35450 | 35350 | 280 |
| 230 | 20231123 | 145200 | 4712043500 | 35450 | 35450 | 35450 | 35400 | 1032 |
| 231 | 20231123 | 145100 | 4675501350 | 35450 | 35450 | 35450 | 35400 | 241 |
| 232 | 20231123 | 145000 | 4666959150 | 35450 | 35450 | 35450 | 35400 | 356 |
| 233 | 20231123 | 144900 | 4654339100 | 35450 | 35450 | 35450 | 35400 | 293 |
| 234 | 20231123 | 144800 | 4643954200 | 35450 | 35450 | 35450 | 35400 | 240 |
| 235 | 20231123 | 144700 | 4635446750 | 35450 | 35450 | 35450 | 35400 | 357 |
| 236 | 20231123 | 144600 | 4622793900 | 35450 | 35450 | 35450 | 35400 | 284 |
| 237 | 20231123 | 144500 | 4612726800 | 35400 | 35450 | 35450 | 35400 | 358 |
| 238 | 20231123 | 144400 | 4600041200 | 35450 | 35400 | 35450 | 35400 | 309 |
| 239 | 20231123 | 144300 | 4589093150 | 35400 | 35450 | 35450 | 35400 | 212 |
| 240 | 20231123 | 144200 | 4581578500 | 35400 | 35400 | 35450 | 35350 | 1119 |
| 241 | 20231123 | 144100 | 4541953200 | 35400 | 35400 | 35400 | 35350 | 257 |
| 242 | 20231123 | 144000 | 4532858050 | 35350 | 35450 | 35500 | 35350 | 805 |
| 243 | 20231123 | 143900 | 4504325550 | 35450 | 35500 | 35500 | 35450 | 249 |
| 244 | 20231123 | 143800 | 4495490850 | 35450 | 35500 | 35500 | 35450 | 959 |
| 245 | 20231123 | 143700 | 4461481900 | 35500 | 35450 | 35500 | 35450 | 204 |
| 246 | 20231123 | 143600 | 4454244050 | 35500 | 35500 | 35500 | 35450 | 350 |
| 247 | 20231123 | 143500 | 4441824150 | 35500 | 35500 | 35500 | 35450 | 271 |
| 248 | 20231123 | 143400 | 4432204100 | 35450 | 35500 | 35500 | 35450 | 234 |
| 249 | 20231123 | 143300 | 4423898850 | 35500 | 35500 | 35500 | 35450 | 215 |
| 250 | 20231123 | 143200 | 4416266750 | 35450 | 35450 | 35500 | 35450 | 142 |
| 251 | 20231123 | 143100 | 4411226700 | 35450 | 35500 | 35500 | 35450 | 214 |
| 252 | 20231123 | 143000 | 4403634700 | 35500 | 35500 | 35500 | 35450 | 196 |
| 253 | 20231123 | 142900 | 4396678300 | 35500 | 35500 | 35500 | 35400 | 541 |
| 254 | 20231123 | 142800 | 4377500500 | 35450 | 35450 | 35500 | 35450 | 693 |
| 255 | 20231123 | 142700 | 4352925400 | 35450 | 35450 | 35450 | 35400 | 1580 |
| 256 | 20231123 | 142600 | 4296933850 | 35450 | 35400 | 35450 | 35400 | 392 |
| 257 | 20231123 | 142500 | 4283050700 | 35400 | 35450 | 35450 | 35400 | 309 |
| 258 | 20231123 | 142400 | 4272104300 | 35450 | 35350 | 35450 | 35300 | 1524 |
| 259 | 20231123 | 142300 | 4218201600 | 35350 | 35400 | 35400 | 35350 | 149 |
| 260 | 20231123 | 142200 | 4212930800 | 35400 | 35350 | 35400 | 35350 | 258 |
| 261 | 20231123 | 142100 | 4203804500 | 35400 | 35400 | 35400 | 35350 | 153 |
| 262 | 20231123 | 142000 | 4198389650 | 35350 | 35400 | 35400 | 35350 | 407 |
| 263 | 20231123 | 141900 | 4183994700 | 35350 | 35350 | 35400 | 35350 | 129 |
| 264 | 20231123 | 141800 | 4179428400 | 35350 | 35350 | 35400 | 35350 | 1052 |
| 265 | 20231123 | 141700 | 4142235450 | 35350 | 35300 | 35350 | 35300 | 738 |
| 266 | 20231123 | 141600 | 4116177450 | 35350 | 35300 | 35350 | 35300 | 131 |
| 267 | 20231123 | 141500 | 4111547200 | 35300 | 35350 | 35350 | 35300 | 206 |
| 268 | 20231123 | 141400 | 4104268350 | 35350 | 35300 | 35350 | 35300 | 250 |
| 269 | 20231123 | 141300 | 4095432000 | 35350 | 35300 | 35350 | 35300 | 197 |
| 270 | 20231123 | 141200 | 4088473950 | 35350 | 35350 | 35350 | 35300 | 213 |
| 271 | 20231123 | 141100 | 4080947500 | 35350 | 35350 | 35350 | 35300 | 271 |
| 272 | 20231123 | 141000 | 4071370850 | 35300 | 35300 | 35350 | 35300 | 1155 |
| 273 | 20231123 | 140900 | 4030593500 | 35300 | 35250 | 35300 | 35250 | 108 |
| 274 | 20231123 | 140800 | 4026781500 | 35250 | 35300 | 35300 | 35250 | 85 |
| 275 | 20231123 | 140700 | 4023781650 | 35250 | 35250 | 35300 | 35250 | 121 |
| 276 | 20231123 | 140600 | 4019514100 | 35300 | 35250 | 35300 | 35250 | 124 |
| 277 | 20231123 | 140500 | 4015138000 | 35250 | 35300 | 35300 | 35250 | 54 |
| 278 | 20231123 | 140400 | 4013232050 | 35250 | 35300 | 35300 | 35250 | 141 |
| 279 | 20231123 | 140300 | 4008257800 | 35250 | 35300 | 35300 | 35250 | 101 |
| 280 | 20231123 | 140200 | 4004696250 | 35300 | 35250 | 35300 | 35250 | 96 |
| 281 | 20231123 | 140100 | 4001307850 | 35250 | 35300 | 35300 | 35250 | 365 |
| 282 | 20231123 | 140000 | 3988424250 | 35300 | 35300 | 35350 | 35300 | 218 |
| 283 | 20231123 | 135900 | 3980726450 | 35350 | 35350 | 35350 | 35300 | 97 |
| 284 | 20231123 | 135800 | 3977298350 | 35300 | 35300 | 35350 | 35300 | 204 |
| 285 | 20231123 | 135700 | 3970094350 | 35300 | 35300 | 35350 | 35300 | 171 |
| 286 | 20231123 | 135600 | 3964055600 | 35300 | 35350 | 35350 | 35300 | 168 |
| 287 | 20231123 | 135500 | 3958121450 | 35300 | 35350 | 35350 | 35300 | 106 |
| 288 | 20231123 | 135400 | 3954375950 | 35350 | 35350 | 35350 | 35300 | 115 |
| 289 | 20231123 | 135300 | 3950311200 | 35350 | 35350 | 35350 | 35300 | 202 |
| 290 | 20231123 | 135200 | 3943173800 | 35300 | 35300 | 35350 | 35300 | 110 |
| 291 | 20231123 | 135100 | 3939288450 | 35350 | 35300 | 35350 | 35300 | 423 |
| 292 | 20231123 | 135000 | 3924352750 | 35350 | 35350 | 35350 | 35300 | 130 |
| 293 | 20231123 | 134900 | 3919759650 | 35300 | 35300 | 35350 | 35300 | 121 |
| 294 | 20231123 | 134800 | 3915486000 | 35350 | 35350 | 35350 | 35300 | 59 |
| 295 | 20231123 | 134700 | 3913400900 | 35350 | 35250 | 35350 | 35250 | 99 |
| 296 | 20231123 | 134600 | 3909906450 | 35250 | 35300 | 35350 | 35250 | 425 |
| 297 | 20231123 | 134500 | 3894899600 | 35350 | 35300 | 35350 | 35300 | 585 |
| 298 | 20231123 | 134400 | 3874226250 | 35300 | 35350 | 35350 | 35300 | 74 |
| 299 | 20231123 | 134300 | 3871610850 | 35350 | 35350 | 35350 | 35300 | 105 |
| 300 | 20231123 | 134200 | 3867901750 | 35350 | 35350 | 35350 | 35300 | 182 |
| 301 | 20231123 | 134100 | 3861473300 | 35300 | 35350 | 35350 | 35300 | 174 |
| 302 | 20231123 | 134000 | 3855327650 | 35350 | 35300 | 35350 | 35300 | 64 |
| 303 | 20231123 | 133900 | 3853065900 | 35300 | 35350 | 35350 | 35300 | 183 |
| 304 | 20231123 | 133800 | 3846604300 | 35350 | 35350 | 35350 | 35300 | 259 |
| 305 | 20231123 | 133700 | 3837456500 | 35300 | 35300 | 35350 | 35300 | 1216 |
| 306 | 20231123 | 133600 | 3794529250 | 35300 | 35250 | 35300 | 35250 | 119 |
| 307 | 20231123 | 133500 | 3790330900 | 35250 | 35250 | 35300 | 35250 | 287 |
| 308 | 20231123 | 133400 | 3780211800 | 35250 | 35250 | 35300 | 35250 | 60 |
| 309 | 20231123 | 133300 | 3778094150 | 35300 | 35250 | 35300 | 35250 | 166 |
| 310 | 20231123 | 133200 | 3772238850 | 35250 | 35250 | 35300 | 35250 | 270 |
| 311 | 20231123 | 133100 | 3762717950 | 35300 | 35250 | 35300 | 35250 | 143 |
| 312 | 20231123 | 133000 | 3757673150 | 35250 | 35300 | 35300 | 35250 | 127 |
| 313 | 20231123 | 132900 | 3753191850 | 35250 | 35300 | 35350 | 35250 | 551 |
| 314 | 20231123 | 132800 | 3733747900 | 35350 | 35350 | 35350 | 35300 | 198 |
| 315 | 20231123 | 132700 | 3726752750 | 35350 | 35350 | 35350 | 35300 | 158 |
| 316 | 20231123 | 132600 | 3721167650 | 35350 | 35350 | 35350 | 35300 | 162 |
| 317 | 20231123 | 132500 | 3715443800 | 35350 | 35350 | 35350 | 35300 | 101 |
| 318 | 20231123 | 132400 | 3711876200 | 35300 | 35350 | 35350 | 35300 | 438 |
| 319 | 20231123 | 132300 | 3696413500 | 35350 | 35350 | 35350 | 35300 | 131 |
| 320 | 20231123 | 132200 | 3691785150 | 35300 | 35350 | 35350 | 35300 | 98 |
| 321 | 20231123 | 132100 | 3688321650 | 35300 | 35300 | 35350 | 35300 | 147 |
| 322 | 20231123 | 132000 | 3683128850 | 35350 | 35300 | 35350 | 35250 | 929 |
| 323 | 20231123 | 131900 | 3650334900 | 35300 | 35300 | 35300 | 35250 | 64 |
| 324 | 20231123 | 131800 | 3648076500 | 35300 | 35300 | 35300 | 35250 | 128 |
| 325 | 20231123 | 131700 | 3643558300 | 35300 | 35250 | 35300 | 35250 | 133 |
| 326 | 20231123 | 131600 | 3638867550 | 35250 | 35250 | 35250 | 35200 | 923 |
| 327 | 20231123 | 131500 | 3606334400 | 35250 | 35250 | 35250 | 35200 | 1341 |
| 328 | 20231123 | 131400 | 3559074500 | 35300 | 35250 | 35300 | 35250 | 988 |
| 329 | 20231123 | 131300 | 3524206650 | 35300 | 35300 | 35300 | 35300 | 71 |
| 330 | 20231123 | 131200 | 3521700350 | 35300 | 35250 | 35300 | 35250 | 98 |
| 331 | 20231123 | 131100 | 3518241450 | 35300 | 35300 | 35300 | 35250 | 90 |
| 332 | 20231123 | 131000 | 3515065400 | 35300 | 35300 | 35300 | 35250 | 221 |
| 333 | 20231123 | 130900 | 3507269900 | 35300 | 35250 | 35300 | 35250 | 97 |
| 334 | 20231123 | 130800 | 3503848300 | 35250 | 35250 | 35300 | 35250 | 169 |
| 335 | 20231123 | 130700 | 3497887000 | 35250 | 35300 | 35300 | 35250 | 3377 |
| 336 | 20231123 | 130600 | 3378842100 | 35300 | 35350 | 35350 | 35250 | 474 |
| 337 | 20231123 | 130500 | 3362109150 | 35350 | 35350 | 35350 | 35300 | 7 |
| 338 | 20231123 | 130400 | 3361861900 | 35350 | 35300 | 35350 | 35300 | 133 |
| 339 | 20231123 | 130300 | 3357164650 | 35300 | 35300 | 35300 | 35250 | 181 |
| 340 | 20231123 | 130200 | 3350777550 | 35350 | 35350 | 35350 | 35300 | 127 |
| 341 | 20231123 | 130100 | 3346288400 | 35350 | 35350 | 35350 | 35300 | 88 |
| 342 | 20231123 | 130000 | 3343177850 | 35300 | 35300 | 35350 | 35300 | 262 |
| 343 | 20231123 | 125900 | 3333926050 | 35300 | 35350 | 35350 | 35300 | 120 |
| 344 | 20231123 | 125800 | 3329687200 | 35350 | 35300 | 35350 | 35300 | 239 |
| 345 | 20231123 | 125700 | 3321243250 | 35300 | 35250 | 35350 | 35250 | 946 |
| 346 | 20231123 | 125600 | 3287852350 | 35300 | 35300 | 35300 | 35250 | 199 |
| 347 | 20231123 | 125500 | 3280832800 | 35250 | 35300 | 35300 | 35250 | 481 |
| 348 | 20231123 | 125400 | 3263853750 | 35300 | 35300 | 35300 | 35250 | 147 |
| 349 | 20231123 | 125300 | 3258668200 | 35300 | 35300 | 35300 | 35250 | 146 |
| 350 | 20231123 | 125200 | 3253517300 | 35300 | 35300 | 35300 | 35250 | 271 |
| 351 | 20231123 | 125100 | 3243954150 | 35300 | 35300 | 35300 | 35300 | 82 |
| 352 | 20231123 | 125000 | 3241059550 | 35300 | 35300 | 35300 | 35250 | 300 |
| 353 | 20231123 | 124900 | 3230470000 | 35300 | 35300 | 35300 | 35250 | 65 |
| 354 | 20231123 | 124800 | 3228175950 | 35250 | 35300 | 35300 | 35250 | 909 |
| 355 | 20231123 | 124700 | 3196129200 | 35300 | 35300 | 35300 | 35250 | 59 |
| 356 | 20231123 | 124600 | 3194046850 | 35200 | 35300 | 35300 | 35200 | 248 |
| 357 | 20231123 | 124500 | 3185304650 | 35250 | 35250 | 35300 | 35250 | 132 |
| 358 | 20231123 | 124400 | 3180648750 | 35300 | 35300 | 35300 | 35300 | 46 |
| 359 | 20231123 | 124300 | 3179024950 | 35250 | 35300 | 35300 | 35250 | 675 |
| 360 | 20231123 | 124200 | 3155221150 | 35300 | 35300 | 35300 | 35250 | 137 |
| 361 | 20231123 | 124100 | 3150389000 | 35300 | 35300 | 35300 | 35250 | 101 |
| 362 | 20231123 | 124000 | 3146827150 | 35300 | 35300 | 35300 | 35300 | 80 |
| 363 | 20231123 | 123900 | 3144003150 | 35300 | 35250 | 35300 | 35250 | 123 |
| 364 | 20231123 | 123800 | 3139663850 | 35300 | 35300 | 35300 | 35250 | 197 |
| 365 | 20231123 | 123700 | 3132715900 | 35300 | 35350 | 35350 | 35200 | 4448 |
| 366 | 20231123 | 123600 | 2975856200 | 35350 | 35300 | 35350 | 35300 | 117 |
| 367 | 20231123 | 123500 | 2971720800 | 35350 | 35350 | 35350 | 35350 | 143 |
| 368 | 20231123 | 123400 | 2966665750 | 35300 | 35350 | 35350 | 35300 | 230 |
| 369 | 20231123 | 123300 | 2958544050 | 35350 | 35350 | 35350 | 35350 | 72 |
| 370 | 20231123 | 123200 | 2955998850 | 35350 | 35350 | 35350 | 35300 | 63 |
| 371 | 20231123 | 123100 | 2953772050 | 35300 | 35350 | 35350 | 35300 | 67 |
| 372 | 20231123 | 123000 | 2951404450 | 35350 | 35350 | 35350 | 35300 | 180 |
| 373 | 20231123 | 122900 | 2945044650 | 35300 | 35350 | 35350 | 35300 | 67 |
| 374 | 20231123 | 122800 | 2942676700 | 35300 | 35300 | 35350 | 35300 | 82 |
| 375 | 20231123 | 122700 | 2939778500 | 35350 | 35350 | 35350 | 35300 | 186 |
| 376 | 20231123 | 122600 | 2933207600 | 35300 | 35350 | 35350 | 35300 | 40 |
| 377 | 20231123 | 122500 | 2931793750 | 35350 | 35350 | 35350 | 35300 | 174 |
| 378 | 20231123 | 122400 | 2925643200 | 35300 | 35350 | 35350 | 35300 | 68 |
| 379 | 20231123 | 122300 | 2923239950 | 35300 | 35350 | 35400 | 35300 | 464 |
| 380 | 20231123 | 122200 | 2906833450 | 35350 | 35400 | 35400 | 35350 | 101 |
| 381 | 20231123 | 122100 | 2903260700 | 35400 | 35350 | 35400 | 35300 | 936 |
| 382 | 20231123 | 122000 | 2870183000 | 35350 | 35300 | 35350 | 35300 | 208 |
| 383 | 20231123 | 121900 | 2862834400 | 35300 | 35350 | 35350 | 35300 | 177 |
| 384 | 20231123 | 121800 | 2856577800 | 35300 | 35300 | 35350 | 35300 | 190 |
| 385 | 20231123 | 121700 | 2849866600 | 35300 | 35350 | 35350 | 35300 | 63 |
| 386 | 20231123 | 121600 | 2847640350 | 35350 | 35300 | 35350 | 35300 | 106 |
| 387 | 20231123 | 121500 | 2843897050 | 35350 | 35300 | 35350 | 35300 | 115 |
| 388 | 20231123 | 121400 | 2839832350 | 35350 | 35300 | 35350 | 35300 | 85 |
| 389 | 20231123 | 121300 | 2836829650 | 35300 | 35350 | 35350 | 35300 | 143 |
| 390 | 20231123 | 121200 | 2831777700 | 35300 | 35350 | 35350 | 35300 | 150 |
| 391 | 20231123 | 121100 | 2826480350 | 35300 | 35350 | 35350 | 35300 | 252 |
| 392 | 20231123 | 121000 | 2817581650 | 35350 | 35300 | 35350 | 35300 | 159 |
| 393 | 20231123 | 120900 | 2811963750 | 35350 | 35300 | 35350 | 35300 | 149 |
| 394 | 20231123 | 120800 | 2806701700 | 35300 | 35350 | 35350 | 35300 | 116 |
| 395 | 20231123 | 120700 | 2802603200 | 35350 | 35400 | 35400 | 35300 | 198 |
| 396 | 20231123 | 120600 | 2795606850 | 35350 | 35350 | 35400 | 35350 | 328 |
| 397 | 20231123 | 120500 | 2784010700 | 35400 | 35350 | 35400 | 35350 | 244 |
| 398 | 20231123 | 120400 | 2775381250 | 35350 | 35350 | 35400 | 35350 | 303 |
| 399 | 20231123 | 120300 | 2764669150 | 35300 | 35350 | 35350 | 35300 | 113 |
| 400 | 20231123 | 120200 | 2760676700 | 35350 | 35300 | 35350 | 35300 | 157 |
| 401 | 20231123 | 120100 | 2755129900 | 35350 | 35350 | 35350 | 35300 | 1177 |
| 402 | 20231123 | 120000 | 2713524450 | 35350 | 35350 | 35350 | 35300 | 112 |
| 403 | 20231123 | 115900 | 2709565700 | 35350 | 35300 | 35350 | 35300 | 120 |
| 404 | 20231123 | 115800 | 2705325650 | 35300 | 35350 | 35400 | 35300 | 613 |
| 405 | 20231123 | 115700 | 2683659700 | 35350 | 35350 | 35400 | 35350 | 403 |
| 406 | 20231123 | 115600 | 2669410500 | 35400 | 35350 | 35400 | 35350 | 83 |
| 407 | 20231123 | 115500 | 2666473950 | 35350 | 35350 | 35400 | 35350 | 113 |
| 408 | 20231123 | 115400 | 2662474050 | 35350 | 35300 | 35400 | 35300 | 558 |
| 409 | 20231123 | 115300 | 2642745900 | 35300 | 35350 | 35400 | 35300 | 250 |
| 410 | 20231123 | 115200 | 2633906000 | 35400 | 35350 | 35400 | 35350 | 111 |
| 411 | 20231123 | 115100 | 2629979850 | 35400 | 35400 | 35400 | 35350 | 293 |
| 412 | 20231123 | 115000 | 2619617150 | 35350 | 35400 | 35400 | 35350 | 166 |
| 413 | 20231123 | 114900 | 2613745500 | 35350 | 35400 | 35400 | 35350 | 139 |
| 414 | 20231123 | 114800 | 2608827300 | 35400 | 35400 | 35400 | 35350 | 101 |
| 415 | 20231123 | 114700 | 2605254100 | 35400 | 35350 | 35400 | 35350 | 317 |
| 416 | 20231123 | 114600 | 2594044150 | 35400 | 35400 | 35400 | 35350 | 254 |
| 417 | 20231123 | 114500 | 2585057200 | 35350 | 35350 | 35400 | 35350 | 110 |
| 418 | 20231123 | 114400 | 2581165250 | 35350 | 35350 | 35350 | 35300 | 483 |
| 419 | 20231123 | 114300 | 2564096350 | 35350 | 35350 | 35350 | 35300 | 151 |
| 420 | 20231123 | 114200 | 2558761800 | 35350 | 35300 | 35350 | 35300 | 1183 |
| 421 | 20231123 | 114100 | 2516999600 | 35350 | 35300 | 35350 | 35300 | 128 |
| 422 | 20231123 | 114000 | 2512478900 | 35300 | 35350 | 35350 | 35300 | 180 |
| 423 | 20231123 | 113900 | 2506120850 | 35300 | 35350 | 35400 | 35300 | 406 |
| 424 | 20231123 | 113800 | 2491768600 | 35400 | 35400 | 35400 | 35350 | 62 |
| 425 | 20231123 | 113700 | 2489574000 | 35350 | 35400 | 35400 | 35350 | 189 |
| 426 | 20231123 | 113600 | 2482888050 | 35350 | 35300 | 35400 | 35300 | 129 |
| 427 | 20231123 | 113500 | 2478327250 | 35300 | 35300 | 35350 | 35300 | 1420 |
| 428 | 20231123 | 113400 | 2428135050 | 35300 | 35350 | 35350 | 35300 | 206 |
| 429 | 20231123 | 113300 | 2420860000 | 35300 | 35300 | 35350 | 35300 | 199 |
| 430 | 20231123 | 113200 | 2413832450 | 35350 | 35300 | 35350 | 35300 | 181 |
| 431 | 20231123 | 113100 | 2407438500 | 35350 | 35300 | 35350 | 35300 | 184 |
| 432 | 20231123 | 113000 | 2400936950 | 35300 | 35300 | 35350 | 35300 | 187 |
| 433 | 20231123 | 112900 | 2394331850 | 35300 | 35350 | 35350 | 35300 | 2136 |
| 434 | 20231123 | 112800 | 2318842250 | 35350 | 35350 | 35400 | 35350 | 62 |
| 435 | 20231123 | 112700 | 2316649350 | 35400 | 35350 | 35400 | 35350 | 244 |
| 436 | 20231123 | 112600 | 2308018950 | 35350 | 35350 | 35400 | 35350 | 135 |
| 437 | 20231123 | 112500 | 2303244050 | 35400 | 35400 | 35450 | 35350 | 1691 |
| 438 | 20231123 | 112400 | 2243389300 | 35350 | 35400 | 35400 | 35350 | 80 |
| 439 | 20231123 | 112300 | 2240557750 | 35400 | 35350 | 35400 | 35350 | 138 |
| 440 | 20231123 | 112200 | 2235674050 | 35400 | 35400 | 35400 | 35350 | 199 |
| 441 | 20231123 | 112100 | 2228634900 | 35400 | 35400 | 35400 | 35350 | 165 |
| 442 | 20231123 | 112000 | 2222797950 | 35350 | 35350 | 35400 | 35350 | 88 |
| 443 | 20231123 | 111900 | 2219683850 | 35400 | 35350 | 35400 | 35350 | 280 |
| 444 | 20231123 | 111800 | 2209776000 | 35350 | 35400 | 35400 | 35350 | 168 |
| 445 | 20231123 | 111700 | 2203833150 | 35400 | 35400 | 35400 | 35350 | 116 |
| 446 | 20231123 | 111600 | 2199728750 | 35350 | 35400 | 35400 | 35350 | 68 |
| 447 | 20231123 | 111500 | 2197322300 | 35350 | 35400 | 35400 | 35350 | 168 |
| 448 | 20231123 | 111400 | 2191379450 | 35400 | 35400 | 35400 | 35350 | 92 |
| 449 | 20231123 | 111300 | 2188123700 | 35350 | 35350 | 35400 | 35350 | 58 |
| 450 | 20231123 | 111200 | 2186071700 | 35400 | 35350 | 35400 | 35350 | 245 |
| 451 | 20231123 | 111100 | 2177407200 | 35400 | 35350 | 35400 | 35350 | 226 |
| 452 | 20231123 | 111000 | 2169413300 | 35350 | 35400 | 35400 | 35350 | 290 |
| 453 | 20231123 | 110900 | 2159151950 | 35350 | 35400 | 35400 | 35350 | 131 |
| 454 | 20231123 | 110800 | 2154515450 | 35400 | 35400 | 35400 | 35350 | 168 |
| 455 | 20231123 | 110700 | 2148573250 | 35400 | 35350 | 35400 | 35350 | 135 |
| 456 | 20231123 | 110600 | 2143794750 | 35350 | 35350 | 35400 | 35350 | 179 |
| 457 | 20231123 | 110500 | 2137460700 | 35400 | 35400 | 35400 | 35350 | 87 |
| 458 | 20231123 | 110400 | 2134381150 | 35350 | 35400 | 35400 | 35350 | 263 |
| 459 | 20231123 | 110300 | 2125078000 | 35400 | 35350 | 35400 | 35350 | 201 |
| 460 | 20231123 | 110200 | 2117969150 | 35400 | 35400 | 35400 | 35350 | 101 |
| 461 | 20231123 | 110100 | 2114394300 | 35400 | 35350 | 35400 | 35350 | 136 |
| 462 | 20231123 | 110000 | 2109583050 | 35350 | 35400 | 35400 | 35350 | 137 |
| 463 | 20231123 | 105900 | 2104736350 | 35350 | 35400 | 35400 | 35350 | 356 |
| 464 | 20231123 | 105800 | 2092145150 | 35350 | 35400 | 35400 | 35350 | 58 |
| 465 | 20231123 | 105700 | 2090092200 | 35400 | 35350 | 35400 | 35350 | 208 |
| 466 | 20231123 | 105600 | 2082732650 | 35400 | 35350 | 35400 | 35350 | 783 |
| 467 | 20231123 | 105500 | 2055044750 | 35400 | 35400 | 35400 | 35350 | 735 |
| 468 | 20231123 | 105400 | 2029059250 | 35400 | 35400 | 35400 | 35350 | 134 |
| 469 | 20231123 | 105300 | 2024315900 | 35400 | 35400 | 35400 | 35350 | 154 |
| 470 | 20231123 | 105200 | 2018867700 | 35350 | 35350 | 35400 | 35350 | 110 |
| 471 | 20231123 | 105100 | 2014975150 | 35400 | 35450 | 35450 | 35350 | 339 |
| 472 | 20231123 | 105000 | 2002969700 | 35400 | 35400 | 35450 | 35400 | 177 |
| 473 | 20231123 | 104900 | 1996701550 | 35400 | 35400 | 35450 | 35400 | 163 |
| 474 | 20231123 | 104800 | 1990928550 | 35450 | 35450 | 35450 | 35400 | 173 |
| 475 | 20231123 | 104700 | 1984800950 | 35400 | 35400 | 35450 | 35400 | 86 |
| 476 | 20231123 | 104600 | 1981752950 | 35450 | 35450 | 35500 | 35400 | 1148 |
| 477 | 20231123 | 104500 | 1941057150 | 35450 | 35500 | 35500 | 35450 | 219 |
| 478 | 20231123 | 104400 | 1933289950 | 35450 | 35500 | 35500 | 35450 | 164 |
| 479 | 20231123 | 104300 | 1927471900 | 35500 | 35450 | 35500 | 35450 | 177 |
| 480 | 20231123 | 104200 | 1921194950 | 35450 | 35500 | 35500 | 35450 | 144 |
| 481 | 20231123 | 104100 | 1916084850 | 35500 | 35450 | 35500 | 35450 | 122 |
| 482 | 20231123 | 104000 | 1911757650 | 35450 | 35450 | 35450 | 35450 | 98 |
| 483 | 20231123 | 103900 | 1908283550 | 35450 | 35450 | 35450 | 35400 | 272 |
| 484 | 20231123 | 103800 | 1898644600 | 35450 | 35400 | 35450 | 35400 | 607 |
| 485 | 20231123 | 103700 | 1877128050 | 35400 | 35450 | 35450 | 35400 | 106 |
| 486 | 20231123 | 103600 | 1873372150 | 35450 | 35500 | 35500 | 35400 | 236 |
| 487 | 20231123 | 103500 | 1865003950 | 35450 | 35500 | 35500 | 35450 | 696 |
| 488 | 20231123 | 103400 | 1840327350 | 35500 | 35450 | 35500 | 35450 | 106 |
| 489 | 20231123 | 103300 | 1836567400 | 35500 | 35400 | 35500 | 35400 | 794 |
| 490 | 20231123 | 103200 | 1808418900 | 35450 | 35450 | 35450 | 35400 | 183 |
| 491 | 20231123 | 103100 | 1801934600 | 35450 | 35450 | 35450 | 35400 | 66 |
| 492 | 20231123 | 103000 | 1799595650 | 35400 | 35350 | 35450 | 35300 | 1670 |
| 493 | 20231123 | 102900 | 1740492100 | 35350 | 35350 | 35350 | 35300 | 153 |
| 494 | 20231123 | 102800 | 1735085500 | 35300 | 35300 | 35350 | 35300 | 400 |
| 495 | 20231123 | 102700 | 1720950650 | 35300 | 35300 | 35350 | 35300 | 259 |
| 496 | 20231123 | 102600 | 1711807850 | 35300 | 35300 | 35350 | 35300 | 160 |
| 497 | 20231123 | 102500 | 1706158700 | 35350 | 35300 | 35350 | 35300 | 215 |
| 498 | 20231123 | 102400 | 1698567800 | 35300 | 35300 | 35350 | 35300 | 134 |
| 499 | 20231123 | 102300 | 1693835250 | 35300 | 35300 | 35350 | 35300 | 447 |
| 500 | 20231123 | 102200 | 1678048650 | 35300 | 35300 | 35300 | 35300 | 140 |
| 501 | 20231123 | 102100 | 1673106650 | 35300 | 35300 | 35350 | 35300 | 324 |
| 502 | 20231123 | 102000 | 1661668250 | 35300 | 35300 | 35350 | 35300 | 1238 |
| 503 | 20231123 | 101900 | 1617964200 | 35350 | 35300 | 35350 | 35300 | 1701 |
| 504 | 20231123 | 101800 | 1557912250 | 35300 | 35300 | 35350 | 35300 | 220 |
| 505 | 20231123 | 101700 | 1550138750 | 35300 | 35350 | 35350 | 35300 | 210 |
| 506 | 20231123 | 101600 | 1542720550 | 35300 | 35350 | 35350 | 35300 | 62 |
| 507 | 20231123 | 101500 | 1540529000 | 35300 | 35350 | 35400 | 35300 | 61 |
| 508 | 20231123 | 101400 | 1538372200 | 35400 | 35300 | 35400 | 35300 | 395 |
| 509 | 20231123 | 101300 | 1524412950 | 35350 | 35350 | 35350 | 35300 | 751 |
| 510 | 20231123 | 101200 | 1497865400 | 35350 | 35350 | 35400 | 35350 | 268 |
| 511 | 20231123 | 101100 | 1488390150 | 35350 | 35350 | 35400 | 35350 | 63 |
| 512 | 20231123 | 101000 | 1486161950 | 35350 | 35350 | 35350 | 35350 | 180 |
| 513 | 20231123 | 100900 | 1479798950 | 35400 | 35400 | 35450 | 35350 | 546 |
| 514 | 20231123 | 100800 | 1460471200 | 35400 | 35450 | 35450 | 35400 | 70 |
| 515 | 20231123 | 100700 | 1457990850 | 35450 | 35450 | 35450 | 35400 | 237 |
| 516 | 20231123 | 100600 | 1449597550 | 35450 | 35400 | 35450 | 35400 | 1206 |
| 517 | 20231123 | 100500 | 1406892150 | 35400 | 35400 | 35400 | 35350 | 38 |
| 518 | 20231123 | 100400 | 1405547600 | 35400 | 35350 | 35400 | 35350 | 146 |
| 519 | 20231123 | 100300 | 1400383050 | 35350 | 35350 | 35350 | 35350 | 122 |
| 520 | 20231123 | 100200 | 1396070350 | 35350 | 35350 | 35350 | 35300 | 644 |
| 521 | 20231123 | 100100 | 1373305150 | 35300 | 35300 | 35350 | 35300 | 169 |
| 522 | 20231123 | 100000 | 1367335750 | 35300 | 35350 | 35350 | 35300 | 55 |
| 523 | 20231123 | 095900 | 1365394150 | 35300 | 35350 | 35400 | 35300 | 1583 |
| 524 | 20231123 | 095800 | 1309456600 | 35400 | 35350 | 35400 | 35350 | 181 |
| 525 | 20231123 | 095700 | 1303057100 | 35350 | 35400 | 35400 | 35350 | 103 |
| 526 | 20231123 | 095600 | 1299412550 | 35350 | 35350 | 35400 | 35350 | 174 |
| 527 | 20231123 | 095500 | 1293260350 | 35350 | 35350 | 35400 | 35350 | 480 |
| 528 | 20231123 | 095400 | 1276282500 | 35350 | 35400 | 35400 | 35350 | 183 |
| 529 | 20231123 | 095300 | 1269805750 | 35350 | 35450 | 35450 | 35350 | 913 |
| 530 | 20231123 | 095200 | 1237485200 | 35450 | 35400 | 35450 | 35400 | 106 |
| 531 | 20231123 | 095100 | 1233730600 | 35400 | 35400 | 35450 | 35400 | 127 |
| 532 | 20231123 | 095000 | 1229233650 | 35400 | 35400 | 35400 | 35400 | 60 |
| 533 | 20231123 | 094900 | 1227109650 | 35400 | 35450 | 35450 | 35400 | 95 |
| 534 | 20231123 | 094800 | 1223746400 | 35400 | 35400 | 35450 | 35400 | 199 |
| 535 | 20231123 | 094700 | 1216699200 | 35450 | 35400 | 35450 | 35400 | 520 |
| 536 | 20231123 | 094600 | 1198285350 | 35400 | 35450 | 35450 | 35400 | 255 |
| 537 | 20231123 | 094500 | 1189251450 | 35400 | 35450 | 35450 | 35400 | 162 |
| 538 | 20231123 | 094400 | 1183513600 | 35450 | 35450 | 35450 | 35400 | 124 |
| 539 | 20231123 | 094300 | 1179119750 | 35450 | 35450 | 35450 | 35400 | 67 |
| 540 | 20231123 | 094200 | 1176744850 | 35450 | 35450 | 35450 | 35400 | 1204 |
| 541 | 20231123 | 094100 | 1134066250 | 35400 | 35400 | 35450 | 35350 | 350 |
| 542 | 20231123 | 094000 | 1121677050 | 35400 | 35400 | 35400 | 35350 | 262 |
| 543 | 20231123 | 093900 | 1112407800 | 35350 | 35400 | 35400 | 35350 | 347 |
| 544 | 20231123 | 093800 | 1100137100 | 35350 | 35400 | 35400 | 35350 | 68 |
| 545 | 20231123 | 093700 | 1097731200 | 35400 | 35400 | 35400 | 35350 | 1228 |
| 546 | 20231123 | 093600 | 1054288250 | 35400 | 35400 | 35400 | 35350 | 266 |
| 547 | 20231123 | 093500 | 1044878650 | 35400 | 35400 | 35400 | 35350 | 221 |
| 548 | 20231123 | 093400 | 1037063850 | 35400 | 35400 | 35400 | 35350 | 183 |
| 549 | 20231123 | 093300 | 1030587700 | 35350 | 35400 | 35400 | 35350 | 86 |
| 550 | 20231123 | 093200 | 1027547500 | 35400 | 35350 | 35400 | 35350 | 162 |
| 551 | 20231123 | 093100 | 1021817350 | 35400 | 35400 | 35400 | 35350 | 176 |
| 552 | 20231123 | 093000 | 1015595500 | 35350 | 35350 | 35400 | 35350 | 191 |
| 553 | 20231123 | 092900 | 1008841150 | 35350 | 35350 | 35400 | 35300 | 1093 |
| 554 | 20231123 | 092800 | 970179200 | 35350 | 35350 | 35400 | 35350 | 283 |
| 555 | 20231123 | 092700 | 960174650 | 35350 | 35400 | 35450 | 35350 | 1078 |
| 556 | 20231123 | 092600 | 922027250 | 35400 | 35400 | 35450 | 35400 | 202 |
| 557 | 20231123 | 092500 | 914874900 | 35450 | 35450 | 35450 | 35400 | 1874 |
| 558 | 20231123 | 092400 | 848458600 | 35450 | 35500 | 35550 | 35450 | 349 |
| 559 | 20231123 | 092300 | 836071150 | 35500 | 35500 | 35500 | 35450 | 640 |
| 560 | 20231123 | 092200 | 813352000 | 35500 | 35500 | 35550 | 35450 | 457 |
| 561 | 20231123 | 092100 | 797128150 | 35500 | 35500 | 35500 | 35500 | 276 |
| 562 | 20231123 | 092000 | 787330150 | 35500 | 35500 | 35550 | 35500 | 460 |
| 563 | 20231123 | 091900 | 770998300 | 35500 | 35550 | 35550 | 35500 | 236 |
| 564 | 20231123 | 091800 | 762609350 | 35550 | 35600 | 35600 | 35550 | 618 |
| 565 | 20231123 | 091700 | 740639400 | 35600 | 35600 | 35650 | 35550 | 681 |
| 566 | 20231123 | 091600 | 716422400 | 35600 | 35650 | 35650 | 35600 | 252 |
| 567 | 20231123 | 091500 | 707450750 | 35650 | 35600 | 35650 | 35550 | 529 |
| 568 | 20231123 | 091400 | 688617000 | 35600 | 35550 | 35600 | 35550 | 260 |
| 569 | 20231123 | 091300 | 679363950 | 35550 | 35650 | 35650 | 35550 | 1644 |
| 570 | 20231123 | 091200 | 620836950 | 35650 | 35700 | 35700 | 35650 | 1060 |
| 571 | 20231123 | 091100 | 583023650 | 35700 | 35650 | 35700 | 35650 | 774 |
| 572 | 20231123 | 091000 | 555430400 | 35650 | 35650 | 35700 | 35600 | 2382 |
| 573 | 20231123 | 090900 | 470559750 | 35650 | 35650 | 35650 | 35600 | 402 |
| 574 | 20231123 | 090800 | 456230150 | 35650 | 35700 | 35700 | 35650 | 147 |
| 575 | 20231123 | 090700 | 450987900 | 35700 | 35650 | 35700 | 35650 | 1461 |
| 576 | 20231123 | 090600 | 398855200 | 35650 | 35700 | 35700 | 35650 | 338 |
| 577 | 20231123 | 090500 | 386805050 | 35650 | 35600 | 35700 | 35600 | 642 |
| 578 | 20231123 | 090400 | 363935500 | 35600 | 35700 | 35700 | 35600 | 783 |
| 579 | 20231123 | 090300 | 336021950 | 35750 | 35700 | 35750 | 35650 | 1149 |
| 580 | 20231123 | 090200 | 294978650 | 35650 | 35700 | 35700 | 35600 | 2078 |
| 581 | 20231123 | 090100 | 220848350 | 35750 | 35900 | 35900 | 35750 | 3823 |
| 582 | 20231123 | 090000 | 83936900 | 35900 | 35800 | 35900 | 35800 | 2344 |