31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 184200 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 5568 |
| 3 | 20231120 | 184100 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 4 | 20231120 | 184000 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 5 | 20231120 | 183900 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 6 | 20231120 | 183800 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 7 | 20231120 | 183700 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 8 | 20231120 | 183600 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 9 | 20231120 | 183500 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 10 | 20231120 | 183400 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 11 | 20231120 | 183300 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 12 | 20231120 | 183200 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 13 | 20231120 | 183100 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 14 | 20231120 | 183000 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 15 | 20231120 | 182900 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 16 | 20231120 | 182800 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 17 | 20231120 | 182700 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 18 | 20231120 | 182600 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 19 | 20231120 | 182500 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 20 | 20231120 | 182400 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 21 | 20231120 | 182300 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 22 | 20231120 | 182200 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 23 | 20231120 | 182100 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 24 | 20231120 | 182000 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 25 | 20231120 | 181900 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 26 | 20231120 | 181800 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 27 | 20231120 | 181700 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 28 | 20231120 | 181600 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 29 | 20231120 | 181500 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 30 | 20231120 | 181400 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 31 | 20231120 | 181300 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 32 | 20231120 | 181200 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 5568 |
| 33 | 20231120 | 181100 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 34 | 20231120 | 181000 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 35 | 20231120 | 180900 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 36 | 20231120 | 180800 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 37 | 20231120 | 180700 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 38 | 20231120 | 180600 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 39 | 20231120 | 180500 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 40 | 20231120 | 180400 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 41 | 20231120 | 180300 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 42 | 20231120 | 180200 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 43 | 20231120 | 180100 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 44 | 20231120 | 180000 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 45 | 20231120 | 175900 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 46 | 20231120 | 175800 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 47 | 20231120 | 175700 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 48 | 20231120 | 175600 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 49 | 20231120 | 175500 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 50 | 20231120 | 175400 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 51 | 20231120 | 175300 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 52 | 20231120 | 175200 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 53 | 20231120 | 175100 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 54 | 20231120 | 175000 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 55 | 20231120 | 174900 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 56 | 20231120 | 174800 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 57 | 20231120 | 174700 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 58 | 20231120 | 174600 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 59 | 20231120 | 174500 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 60 | 20231120 | 174400 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 61 | 20231120 | 174300 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 62 | 20231120 | 174200 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 5568 |
| 63 | 20231120 | 174100 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 64 | 20231120 | 174000 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 65 | 20231120 | 173900 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 66 | 20231120 | 173800 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 67 | 20231120 | 173700 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 68 | 20231120 | 173600 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 69 | 20231120 | 173500 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 70 | 20231120 | 173400 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 71 | 20231120 | 173300 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 72 | 20231120 | 173200 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 73 | 20231120 | 173100 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 74 | 20231120 | 173000 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 75 | 20231120 | 172900 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 76 | 20231120 | 172800 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 77 | 20231120 | 172700 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 78 | 20231120 | 172600 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 79 | 20231120 | 172500 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 80 | 20231120 | 172400 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 81 | 20231120 | 172300 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 82 | 20231120 | 172200 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 83 | 20231120 | 172100 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 84 | 20231120 | 172000 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 85 | 20231120 | 171900 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 86 | 20231120 | 171800 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 87 | 20231120 | 171700 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 88 | 20231120 | 171600 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 89 | 20231120 | 171500 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 90 | 20231120 | 171400 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 91 | 20231120 | 171300 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 92 | 20231120 | 171200 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 5568 |
| 93 | 20231120 | 171100 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 94 | 20231120 | 171000 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 95 | 20231120 | 170900 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 96 | 20231120 | 170800 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 97 | 20231120 | 170700 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 98 | 20231120 | 170600 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 99 | 20231120 | 170500 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 100 | 20231120 | 170400 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 101 | 20231120 | 170300 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 102 | 20231120 | 170200 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 103 | 20231120 | 170100 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 104 | 20231120 | 170000 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 105 | 20231120 | 165900 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 106 | 20231120 | 165800 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 107 | 20231120 | 165700 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 108 | 20231120 | 165600 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 109 | 20231120 | 165500 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 110 | 20231120 | 165400 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 111 | 20231120 | 165300 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 112 | 20231120 | 165200 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 113 | 20231120 | 165100 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 114 | 20231120 | 165000 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 115 | 20231120 | 164900 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 116 | 20231120 | 164800 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 117 | 20231120 | 164700 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 118 | 20231120 | 164600 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 119 | 20231120 | 164500 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 120 | 20231120 | 164400 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 121 | 20231120 | 164300 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 122 | 20231120 | 164200 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 5568 |
| 123 | 20231120 | 164100 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 124 | 20231120 | 164000 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 125 | 20231120 | 163900 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 126 | 20231120 | 163800 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 127 | 20231120 | 163700 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 128 | 20231120 | 163600 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 129 | 20231120 | 163500 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 130 | 20231120 | 163400 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 131 | 20231120 | 163300 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 132 | 20231120 | 163200 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 133 | 20231120 | 163100 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 134 | 20231120 | 163000 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 135 | 20231120 | 162900 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 136 | 20231120 | 162800 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 137 | 20231120 | 162700 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 138 | 20231120 | 162600 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 139 | 20231120 | 162500 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 140 | 20231120 | 162400 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 141 | 20231120 | 162300 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 142 | 20231120 | 162200 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 143 | 20231120 | 162100 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 144 | 20231120 | 162000 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 145 | 20231120 | 161900 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 146 | 20231120 | 161800 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 147 | 20231120 | 161700 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 148 | 20231120 | 161600 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 149 | 20231120 | 161500 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 150 | 20231120 | 161400 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 151 | 20231120 | 161300 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 152 | 20231120 | 161200 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 5568 |
| 153 | 20231120 | 161100 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 154 | 20231120 | 161000 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 155 | 20231120 | 160900 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 156 | 20231120 | 160800 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 157 | 20231120 | 160700 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 158 | 20231120 | 160600 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 159 | 20231120 | 160500 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 160 | 20231120 | 160400 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 161 | 20231120 | 160300 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 162 | 20231120 | 160200 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 163 | 20231120 | 160100 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 164 | 20231120 | 160000 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 165 | 20231120 | 155900 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 166 | 20231120 | 155800 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 167 | 20231120 | 155700 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 168 | 20231120 | 155600 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 169 | 20231120 | 155500 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 170 | 20231120 | 155400 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 171 | 20231120 | 155300 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 172 | 20231120 | 155200 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 173 | 20231120 | 155100 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 174 | 20231120 | 155000 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 175 | 20231120 | 154900 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 176 | 20231120 | 154800 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 177 | 20231120 | 154700 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 178 | 20231120 | 154600 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 179 | 20231120 | 154500 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 180 | 20231120 | 154400 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 181 | 20231120 | 154300 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 182 | 20231120 | 154200 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 5568 |
| 183 | 20231120 | 154100 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 184 | 20231120 | 154000 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 185 | 20231120 | 153900 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 186 | 20231120 | 153800 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 187 | 20231120 | 153700 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 188 | 20231120 | 153600 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 189 | 20231120 | 153500 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 190 | 20231120 | 153400 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 191 | 20231120 | 153300 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 192 | 20231120 | 153200 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 193 | 20231120 | 153100 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 0 |
| 194 | 20231120 | 153000 | 12427418000 | 36900 | 36900 | 36900 | 36900 | 5568 |
| 195 | 20231120 | 152900 | 12221958800 | 36950 | 36950 | 36950 | 36950 | 0 |
| 196 | 20231120 | 152800 | 12221958800 | 36950 | 36950 | 36950 | 36950 | 0 |
| 197 | 20231120 | 152700 | 12221958800 | 36950 | 36950 | 36950 | 36950 | 0 |
| 198 | 20231120 | 152600 | 12221958800 | 36950 | 36950 | 36950 | 36950 | 0 |
| 199 | 20231120 | 152500 | 12221958800 | 36950 | 36950 | 36950 | 36950 | 0 |
| 200 | 20231120 | 152400 | 12221958800 | 36950 | 36950 | 36950 | 36950 | 0 |
| 201 | 20231120 | 152300 | 12221958800 | 36950 | 36950 | 36950 | 36950 | 0 |
| 202 | 20231120 | 152200 | 12221958800 | 36950 | 36950 | 36950 | 36950 | 0 |
| 203 | 20231120 | 152100 | 12221958800 | 36950 | 36950 | 36950 | 36950 | 0 |
| 204 | 20231120 | 152000 | 12221958800 | 36950 | 36950 | 36950 | 36950 | 0 |
| 205 | 20231120 | 151900 | 12221958800 | 36950 | 36950 | 36950 | 36900 | 440 |
| 206 | 20231120 | 151800 | 12205709800 | 36950 | 36900 | 36950 | 36900 | 214 |
| 207 | 20231120 | 151700 | 12197812250 | 36900 | 36900 | 36950 | 36900 | 969 |
| 208 | 20231120 | 151600 | 12162052100 | 36850 | 36900 | 36950 | 36850 | 511 |
| 209 | 20231120 | 151500 | 12143199350 | 36950 | 36900 | 36950 | 36900 | 213 |
| 210 | 20231120 | 151400 | 12135337050 | 36900 | 36900 | 36950 | 36900 | 498 |
| 211 | 20231120 | 151300 | 12116957000 | 36950 | 36900 | 36950 | 36850 | 975 |
| 212 | 20231120 | 151200 | 12080971700 | 36900 | 36900 | 36900 | 36850 | 600 |
| 213 | 20231120 | 151100 | 12058850900 | 36900 | 36850 | 36900 | 36850 | 239 |
| 214 | 20231120 | 151000 | 12050039850 | 36900 | 36850 | 36900 | 36850 | 308 |
| 215 | 20231120 | 150900 | 12038678300 | 36850 | 36900 | 36900 | 36850 | 429 |
| 216 | 20231120 | 150800 | 12022867050 | 36900 | 36900 | 36900 | 36850 | 332 |
| 217 | 20231120 | 150700 | 12010625350 | 36900 | 36950 | 36950 | 36900 | 349 |
| 218 | 20231120 | 150600 | 11997744050 | 36900 | 36950 | 36950 | 36900 | 374 |
| 219 | 20231120 | 150500 | 11983939900 | 36950 | 36950 | 37000 | 36900 | 1731 |
| 220 | 20231120 | 150400 | 11919983450 | 36950 | 36900 | 37000 | 36850 | 4994 |
| 221 | 20231120 | 150300 | 11735483400 | 36950 | 36900 | 36950 | 36850 | 1140 |
| 222 | 20231120 | 150200 | 11693445000 | 36850 | 36900 | 36900 | 36850 | 188 |
| 223 | 20231120 | 150100 | 11686513650 | 36900 | 36900 | 36950 | 36850 | 699 |
| 224 | 20231120 | 150000 | 11660717150 | 36850 | 36900 | 36900 | 36850 | 273 |
| 225 | 20231120 | 145900 | 11650645650 | 36900 | 36950 | 36950 | 36850 | 547 |
| 226 | 20231120 | 145800 | 11630459100 | 36900 | 36950 | 36950 | 36900 | 156 |
| 227 | 20231120 | 145700 | 11624700600 | 36950 | 36950 | 36950 | 36850 | 972 |
| 228 | 20231120 | 145600 | 11588839500 | 36950 | 36850 | 36950 | 36850 | 1271 |
| 229 | 20231120 | 145500 | 11541904700 | 36850 | 36950 | 36950 | 36850 | 183 |
| 230 | 20231120 | 145400 | 11535154200 | 36950 | 36850 | 36950 | 36850 | 787 |
| 231 | 20231120 | 145300 | 11506131850 | 36900 | 36900 | 36900 | 36850 | 376 |
| 232 | 20231120 | 145200 | 11492264100 | 36900 | 36900 | 36950 | 36850 | 1441 |
| 233 | 20231120 | 145100 | 11439088450 | 36900 | 36850 | 36900 | 36850 | 148 |
| 234 | 20231120 | 145000 | 11433630400 | 36850 | 36900 | 36900 | 36850 | 147 |
| 235 | 20231120 | 144900 | 11428210800 | 36950 | 36900 | 36950 | 36850 | 1888 |
| 236 | 20231120 | 144800 | 11358542400 | 36850 | 36850 | 36900 | 36850 | 2029 |
| 237 | 20231120 | 144700 | 11283766000 | 36850 | 36900 | 36900 | 36850 | 171 |
| 238 | 20231120 | 144600 | 11277461950 | 36850 | 36900 | 36900 | 36850 | 335 |
| 239 | 20231120 | 144500 | 11265113400 | 36900 | 36900 | 36900 | 36850 | 562 |
| 240 | 20231120 | 144400 | 11244393350 | 36850 | 36850 | 36900 | 36850 | 918 |
| 241 | 20231120 | 144300 | 11210525750 | 36850 | 36900 | 36900 | 36850 | 146 |
| 242 | 20231120 | 144200 | 11205141800 | 36900 | 36850 | 36900 | 36850 | 190 |
| 243 | 20231120 | 144100 | 11198134300 | 36900 | 36850 | 36900 | 36850 | 174 |
| 244 | 20231120 | 144000 | 11191715850 | 36850 | 36900 | 36900 | 36850 | 241 |
| 245 | 20231120 | 143900 | 11182828250 | 36900 | 36850 | 36950 | 36850 | 168 |
| 246 | 20231120 | 143800 | 11176628350 | 36950 | 36900 | 36950 | 36850 | 354 |
| 247 | 20231120 | 143700 | 11163564500 | 36900 | 36900 | 36950 | 36900 | 673 |
| 248 | 20231120 | 143600 | 11138702500 | 36950 | 36850 | 36950 | 36850 | 328 |
| 249 | 20231120 | 143500 | 11126601100 | 36850 | 36850 | 36900 | 36850 | 210 |
| 250 | 20231120 | 143400 | 11118854600 | 36900 | 36900 | 36950 | 36850 | 190 |
| 251 | 20231120 | 143300 | 11111842650 | 36950 | 36900 | 36950 | 36900 | 486 |
| 252 | 20231120 | 143200 | 11093906200 | 36900 | 36900 | 36950 | 36850 | 849 |
| 253 | 20231120 | 143100 | 11062568500 | 36900 | 36900 | 36900 | 36850 | 201 |
| 254 | 20231120 | 143000 | 11055152100 | 36900 | 36900 | 36900 | 36850 | 626 |
| 255 | 20231120 | 142900 | 11032052900 | 36900 | 36950 | 36950 | 36900 | 1409 |
| 256 | 20231120 | 142800 | 10980052600 | 36950 | 36950 | 36950 | 36900 | 261 |
| 257 | 20231120 | 142700 | 10970416350 | 36900 | 36900 | 36950 | 36900 | 218 |
| 258 | 20231120 | 142600 | 10962362550 | 36950 | 36950 | 36950 | 36900 | 213 |
| 259 | 20231120 | 142500 | 10954492850 | 36900 | 37000 | 37000 | 36900 | 635 |
| 260 | 20231120 | 142400 | 10931005150 | 36950 | 37000 | 37000 | 36900 | 417 |
| 261 | 20231120 | 142300 | 10915595400 | 37000 | 36950 | 37000 | 36900 | 1237 |
| 262 | 20231120 | 142200 | 10869892500 | 36950 | 37000 | 37000 | 36900 | 1099 |
| 263 | 20231120 | 142100 | 10829279900 | 36950 | 36950 | 36950 | 36900 | 1965 |
| 264 | 20231120 | 142000 | 10756679650 | 36950 | 37000 | 37050 | 36950 | 1174 |
| 265 | 20231120 | 141900 | 10713245850 | 36950 | 37050 | 37050 | 36950 | 280 |
| 266 | 20231120 | 141800 | 10702886650 | 37050 | 36950 | 37050 | 36950 | 713 |
| 267 | 20231120 | 141700 | 10676502300 | 37000 | 36950 | 37000 | 36950 | 168 |
| 268 | 20231120 | 141600 | 10670287450 | 37000 | 37000 | 37000 | 36950 | 1143 |
| 269 | 20231120 | 141500 | 10627997250 | 36950 | 36950 | 37000 | 36900 | 237 |
| 270 | 20231120 | 141400 | 10619241300 | 37000 | 36950 | 37000 | 36950 | 833 |
| 271 | 20231120 | 141300 | 10588457700 | 37000 | 37000 | 37000 | 36950 | 679 |
| 272 | 20231120 | 141200 | 10563340450 | 37000 | 36950 | 37000 | 36950 | 332 |
| 273 | 20231120 | 141100 | 10551059300 | 36950 | 37000 | 37000 | 36950 | 167 |
| 274 | 20231120 | 141000 | 10544886950 | 37000 | 36900 | 37000 | 36900 | 784 |
| 275 | 20231120 | 140900 | 10515924850 | 36900 | 36900 | 36950 | 36900 | 60 |
| 276 | 20231120 | 140800 | 10513709300 | 36900 | 36900 | 37000 | 36900 | 1117 |
| 277 | 20231120 | 140700 | 10472410300 | 36950 | 36900 | 36950 | 36850 | 1044 |
| 278 | 20231120 | 140600 | 10433884150 | 36950 | 36950 | 36950 | 36900 | 435 |
| 279 | 20231120 | 140500 | 10417811200 | 36950 | 36950 | 37000 | 36950 | 178 |
| 280 | 20231120 | 140400 | 10411229950 | 36950 | 36950 | 37000 | 36950 | 275 |
| 281 | 20231120 | 140300 | 10401068350 | 36950 | 37000 | 37000 | 36950 | 244 |
| 282 | 20231120 | 140200 | 10392043050 | 36950 | 36950 | 37000 | 36950 | 29 |
| 283 | 20231120 | 140100 | 10390970350 | 37000 | 36950 | 37000 | 36900 | 816 |
| 284 | 20231120 | 140000 | 10360793550 | 36950 | 37000 | 37000 | 36900 | 280 |
| 285 | 20231120 | 135900 | 10350443500 | 36950 | 37000 | 37000 | 36950 | 1037 |
| 286 | 20231120 | 135800 | 10312116700 | 37000 | 37000 | 37000 | 36950 | 269 |
| 287 | 20231120 | 135700 | 10302164150 | 36950 | 37000 | 37000 | 36950 | 291 |
| 288 | 20231120 | 135600 | 10291404050 | 37000 | 36950 | 37000 | 36950 | 1002 |
| 289 | 20231120 | 135500 | 10254343850 | 37000 | 37000 | 37000 | 36950 | 672 |
| 290 | 20231120 | 135400 | 10229493450 | 37000 | 37000 | 37000 | 36950 | 361 |
| 291 | 20231120 | 135300 | 10216136750 | 37000 | 37000 | 37000 | 36950 | 165 |
| 292 | 20231120 | 135200 | 10210031800 | 37000 | 37000 | 37000 | 36950 | 361 |
| 293 | 20231120 | 135100 | 10196675000 | 37000 | 37050 | 37050 | 36950 | 1832 |
| 294 | 20231120 | 135000 | 10128888800 | 37000 | 37050 | 37050 | 37000 | 798 |
| 295 | 20231120 | 134900 | 10099351850 | 37050 | 37000 | 37050 | 36950 | 1703 |
| 296 | 20231120 | 134800 | 10036340150 | 37000 | 36950 | 37000 | 36950 | 117 |
| 297 | 20231120 | 134700 | 10032012500 | 37000 | 37000 | 37000 | 36950 | 92 |
| 298 | 20231120 | 134600 | 10028609750 | 36950 | 37000 | 37000 | 36950 | 447 |
| 299 | 20231120 | 134500 | 10012071700 | 37000 | 37050 | 37050 | 36950 | 1756 |
| 300 | 20231120 | 134400 | 9947097100 | 37050 | 37050 | 37050 | 37000 | 1086 |
| 301 | 20231120 | 134300 | 9906868900 | 37050 | 37000 | 37050 | 37000 | 222 |
| 302 | 20231120 | 134200 | 9898649650 | 37000 | 37050 | 37050 | 37000 | 1179 |
| 303 | 20231120 | 134100 | 9855019700 | 37000 | 37000 | 37050 | 37000 | 5407 |
| 304 | 20231120 | 134000 | 9654931450 | 37000 | 37000 | 37000 | 36950 | 248 |
| 305 | 20231120 | 133900 | 9645763800 | 36950 | 36950 | 37000 | 36950 | 710 |
| 306 | 20231120 | 133800 | 9619497050 | 37000 | 36950 | 37000 | 36950 | 324 |
| 307 | 20231120 | 133700 | 9607510100 | 37000 | 37000 | 37000 | 36950 | 1035 |
| 308 | 20231120 | 133600 | 9569216650 | 37000 | 37000 | 37000 | 36950 | 255 |
| 309 | 20231120 | 133500 | 9559786750 | 37000 | 36950 | 37000 | 36950 | 1390 |
| 310 | 20231120 | 133400 | 9508421650 | 36950 | 36950 | 36950 | 36950 | 62 |
| 311 | 20231120 | 133300 | 9506130750 | 36950 | 36900 | 36950 | 36900 | 396 |
| 312 | 20231120 | 133200 | 9491518000 | 36950 | 37000 | 37000 | 36850 | 1641 |
| 313 | 20231120 | 133100 | 9430881350 | 37000 | 37000 | 37000 | 36950 | 2445 |
| 314 | 20231120 | 133000 | 9340537800 | 37000 | 37000 | 37000 | 36950 | 728 |
| 315 | 20231120 | 132900 | 9313626850 | 37000 | 36950 | 37000 | 36950 | 734 |
| 316 | 20231120 | 132800 | 9286471300 | 36950 | 37000 | 37000 | 36950 | 135 |
| 317 | 20231120 | 132700 | 9281479950 | 37000 | 36950 | 37000 | 36900 | 3470 |
| 318 | 20231120 | 132600 | 9153256050 | 36950 | 36950 | 36950 | 36950 | 469 |
| 319 | 20231120 | 132500 | 9135926500 | 36900 | 36900 | 36950 | 36900 | 6221 |
| 320 | 20231120 | 132400 | 8906361300 | 36900 | 36850 | 36900 | 36850 | 3246 |
| 321 | 20231120 | 132300 | 8786736650 | 36800 | 36800 | 36850 | 36800 | 1990 |
| 322 | 20231120 | 132200 | 8713478700 | 36800 | 36800 | 36850 | 36800 | 632 |
| 323 | 20231120 | 132100 | 8690218700 | 36800 | 36800 | 36850 | 36800 | 204 |
| 324 | 20231120 | 132000 | 8682708650 | 36800 | 36850 | 36850 | 36800 | 814 |
| 325 | 20231120 | 131900 | 8652716900 | 36850 | 36800 | 36850 | 36800 | 56 |
| 326 | 20231120 | 131800 | 8650654100 | 36850 | 36850 | 36850 | 36850 | 454 |
| 327 | 20231120 | 131700 | 8633924200 | 36850 | 36850 | 36900 | 36800 | 698 |
| 328 | 20231120 | 131600 | 8608203600 | 36900 | 36900 | 36900 | 36850 | 158 |
| 329 | 20231120 | 131500 | 8602377800 | 36850 | 36850 | 36900 | 36850 | 90 |
| 330 | 20231120 | 131400 | 8599058550 | 36850 | 36850 | 36900 | 36850 | 109 |
| 331 | 20231120 | 131300 | 8595037600 | 36850 | 36800 | 36900 | 36800 | 3962 |
| 332 | 20231120 | 131200 | 8449014350 | 36800 | 36800 | 36850 | 36800 | 299 |
| 333 | 20231120 | 131100 | 8438010800 | 36800 | 36800 | 36850 | 36750 | 1795 |
| 334 | 20231120 | 131000 | 8371878900 | 36800 | 36850 | 36850 | 36750 | 1305 |
| 335 | 20231120 | 130900 | 8323847700 | 36800 | 36850 | 36850 | 36800 | 42 |
| 336 | 20231120 | 130800 | 8322300600 | 36850 | 36800 | 36850 | 36750 | 2706 |
| 337 | 20231120 | 130700 | 8222718900 | 36800 | 36800 | 36800 | 36750 | 249 |
| 338 | 20231120 | 130600 | 8213555750 | 36800 | 36800 | 36800 | 36750 | 171 |
| 339 | 20231120 | 130500 | 8207264050 | 36800 | 36700 | 36800 | 36700 | 2147 |
| 340 | 20231120 | 130400 | 8128406700 | 36700 | 36700 | 36700 | 36650 | 653 |
| 341 | 20231120 | 130300 | 8104456600 | 36700 | 36650 | 36700 | 36650 | 86 |
| 342 | 20231120 | 130200 | 8101304400 | 36650 | 36600 | 36650 | 36600 | 60 |
| 343 | 20231120 | 130100 | 8099108300 | 36650 | 36650 | 36700 | 36650 | 683 |
| 344 | 20231120 | 130000 | 8074057550 | 36600 | 36650 | 36650 | 36600 | 23 |
| 345 | 20231120 | 125900 | 8073214850 | 36650 | 36600 | 36650 | 36600 | 15 |
| 346 | 20231120 | 125800 | 8072665250 | 36650 | 36650 | 36650 | 36650 | 194 |
| 347 | 20231120 | 125700 | 8065555150 | 36650 | 36650 | 36700 | 36600 | 584 |
| 348 | 20231120 | 125600 | 8044141250 | 36650 | 36650 | 36700 | 36600 | 859 |
| 349 | 20231120 | 125500 | 8012627850 | 36650 | 36700 | 36700 | 36600 | 605 |
| 350 | 20231120 | 125400 | 7990455050 | 36650 | 36650 | 36650 | 36650 | 619 |
| 351 | 20231120 | 125300 | 7967768700 | 36700 | 36700 | 36700 | 36650 | 62 |
| 352 | 20231120 | 125200 | 7965495800 | 36700 | 36700 | 36700 | 36650 | 80 |
| 353 | 20231120 | 125100 | 7962560250 | 36700 | 36650 | 36700 | 36650 | 108 |
| 354 | 20231120 | 125000 | 7958601750 | 36650 | 36650 | 36700 | 36650 | 164 |
| 355 | 20231120 | 124900 | 7952590800 | 36700 | 36700 | 36700 | 36700 | 493 |
| 356 | 20231120 | 124800 | 7934497700 | 36700 | 36650 | 36700 | 36650 | 30 |
| 357 | 20231120 | 124700 | 7933396750 | 36700 | 36750 | 36750 | 36700 | 37 |
| 358 | 20231120 | 124600 | 7932037850 | 36700 | 36700 | 36750 | 36700 | 445 |
| 359 | 20231120 | 124500 | 7915703500 | 36750 | 36700 | 36750 | 36700 | 283 |
| 360 | 20231120 | 124400 | 7905317100 | 36700 | 36700 | 36750 | 36650 | 744 |
| 361 | 20231120 | 124300 | 7877999250 | 36700 | 36700 | 36700 | 36650 | 250 |
| 362 | 20231120 | 124200 | 7868828850 | 36700 | 36700 | 36700 | 36700 | 40 |
| 363 | 20231120 | 124100 | 7867360850 | 36700 | 36650 | 36700 | 36650 | 467 |
| 364 | 20231120 | 124000 | 7850244400 | 36650 | 36650 | 36700 | 36650 | 49 |
| 365 | 20231120 | 123900 | 7848448100 | 36650 | 36700 | 36700 | 36650 | 389 |
| 366 | 20231120 | 123800 | 7834185900 | 36700 | 36700 | 36700 | 36700 | 23 |
| 367 | 20231120 | 123700 | 7833341800 | 36700 | 36700 | 36700 | 36650 | 508 |
| 368 | 20231120 | 123600 | 7814698450 | 36700 | 36700 | 36700 | 36700 | 206 |
| 369 | 20231120 | 123500 | 7807138250 | 36700 | 36700 | 36700 | 36700 | 152 |
| 370 | 20231120 | 123400 | 7801559850 | 36700 | 36700 | 36750 | 36700 | 245 |
| 371 | 20231120 | 123300 | 7792568000 | 36750 | 36700 | 36750 | 36700 | 208 |
| 372 | 20231120 | 123200 | 7784933900 | 36700 | 36700 | 36750 | 36700 | 921 |
| 373 | 20231120 | 123100 | 7751131650 | 36700 | 36750 | 36750 | 36700 | 1551 |
| 374 | 20231120 | 123000 | 7694209450 | 36750 | 36750 | 36750 | 36750 | 285 |
| 375 | 20231120 | 122900 | 7683735700 | 36750 | 36750 | 36750 | 36700 | 38 |
| 376 | 20231120 | 122800 | 7682340700 | 36750 | 36700 | 36750 | 36700 | 246 |
| 377 | 20231120 | 122700 | 7673301700 | 36700 | 36750 | 36750 | 36700 | 36 |
| 378 | 20231120 | 122600 | 7671980000 | 36700 | 36700 | 36700 | 36700 | 359 |
| 379 | 20231120 | 122500 | 7658804700 | 36700 | 36800 | 36800 | 36650 | 4256 |
| 380 | 20231120 | 122400 | 7502362150 | 36800 | 36750 | 36800 | 36750 | 231 |
| 381 | 20231120 | 122300 | 7493872550 | 36750 | 36800 | 36800 | 36700 | 1897 |
| 382 | 20231120 | 122200 | 7424167150 | 36750 | 36750 | 36800 | 36750 | 847 |
| 383 | 20231120 | 122100 | 7393039550 | 36750 | 36750 | 36750 | 36700 | 170 |
| 384 | 20231120 | 122000 | 7386792550 | 36750 | 36750 | 36750 | 36750 | 1007 |
| 385 | 20231120 | 121900 | 7349785300 | 36750 | 36750 | 36750 | 36700 | 639 |
| 386 | 20231120 | 121800 | 7326307050 | 36750 | 36750 | 36750 | 36750 | 243 |
| 387 | 20231120 | 121700 | 7317376800 | 36750 | 36750 | 36750 | 36750 | 152 |
| 388 | 20231120 | 121600 | 7311790800 | 36750 | 36700 | 36750 | 36700 | 383 |
| 389 | 20231120 | 121500 | 7297721500 | 36750 | 36750 | 36750 | 36750 | 298 |
| 390 | 20231120 | 121400 | 7286770000 | 36750 | 36750 | 36750 | 36700 | 1049 |
| 391 | 20231120 | 121300 | 7248219650 | 36750 | 36750 | 36800 | 36700 | 714 |
| 392 | 20231120 | 121200 | 7221976000 | 36750 | 36750 | 36750 | 36700 | 102 |
| 393 | 20231120 | 121100 | 7218227550 | 36750 | 36750 | 36750 | 36750 | 112 |
| 394 | 20231120 | 121000 | 7214111550 | 36700 | 36750 | 36750 | 36700 | 203 |
| 395 | 20231120 | 120900 | 7206660300 | 36750 | 36750 | 36750 | 36700 | 1513 |
| 396 | 20231120 | 120800 | 7151072400 | 36750 | 36700 | 36750 | 36700 | 1257 |
| 397 | 20231120 | 120700 | 7104932400 | 36700 | 36700 | 36700 | 36700 | 46 |
| 398 | 20231120 | 120600 | 7103244200 | 36700 | 36650 | 36700 | 36650 | 60 |
| 399 | 20231120 | 120500 | 7101044850 | 36650 | 36650 | 36650 | 36650 | 166 |
| 400 | 20231120 | 120400 | 7094960950 | 36600 | 36650 | 36650 | 36600 | 461 |
| 401 | 20231120 | 120300 | 7078073050 | 36650 | 36650 | 36650 | 36650 | 218 |
| 402 | 20231120 | 120200 | 7070083350 | 36650 | 36600 | 36650 | 36600 | 14 |
| 403 | 20231120 | 120100 | 7069570350 | 36650 | 36650 | 36700 | 36550 | 1044 |
| 404 | 20231120 | 120000 | 7031348450 | 36650 | 36600 | 36650 | 36600 | 434 |
| 405 | 20231120 | 115900 | 7015463600 | 36650 | 36650 | 36650 | 36650 | 55 |
| 406 | 20231120 | 115800 | 7013447850 | 36650 | 36650 | 36700 | 36650 | 380 |
| 407 | 20231120 | 115700 | 6999518250 | 36650 | 36700 | 36700 | 36650 | 60 |
| 408 | 20231120 | 115600 | 6997316750 | 36700 | 36600 | 36700 | 36550 | 1007 |
| 409 | 20231120 | 115500 | 6960427950 | 36600 | 36550 | 36600 | 36550 | 240 |
| 410 | 20231120 | 115400 | 6951654000 | 36600 | 36600 | 36600 | 36600 | 14 |
| 411 | 20231120 | 115300 | 6951141600 | 36600 | 36650 | 36650 | 36600 | 63 |
| 412 | 20231120 | 115200 | 6948835200 | 36600 | 36600 | 36650 | 36600 | 387 |
| 413 | 20231120 | 115100 | 6934667100 | 36600 | 36600 | 36600 | 36600 | 117 |
| 414 | 20231120 | 115000 | 6930384900 | 36600 | 36650 | 36650 | 36550 | 643 |
| 415 | 20231120 | 114900 | 6906847200 | 36650 | 36550 | 36650 | 36550 | 702 |
| 416 | 20231120 | 114800 | 6881146050 | 36600 | 36600 | 36600 | 36550 | 117 |
| 417 | 20231120 | 114700 | 6876868850 | 36550 | 36600 | 36600 | 36550 | 225 |
| 418 | 20231120 | 114600 | 6868643900 | 36550 | 36600 | 36600 | 36550 | 292 |
| 419 | 20231120 | 114500 | 6857966800 | 36550 | 36600 | 36600 | 36550 | 156 |
| 420 | 20231120 | 114400 | 6852260000 | 36650 | 36600 | 36700 | 36550 | 952 |
| 421 | 20231120 | 114300 | 6817406400 | 36550 | 36600 | 36600 | 36550 | 189 |
| 422 | 20231120 | 114200 | 6810498150 | 36550 | 36550 | 36600 | 36550 | 226 |
| 423 | 20231120 | 114100 | 6802237500 | 36550 | 36550 | 36600 | 36550 | 259 |
| 424 | 20231120 | 114000 | 6792770700 | 36550 | 36600 | 36600 | 36550 | 287 |
| 425 | 20231120 | 113900 | 6782280000 | 36600 | 36550 | 36600 | 36550 | 265 |
| 426 | 20231120 | 113800 | 6772593900 | 36600 | 36600 | 36600 | 36550 | 1385 |
| 427 | 20231120 | 113700 | 6721965950 | 36600 | 36600 | 36700 | 36600 | 1884 |
| 428 | 20231120 | 113600 | 6652983750 | 36600 | 36650 | 36650 | 36600 | 247 |
| 429 | 20231120 | 113500 | 6643941200 | 36650 | 36650 | 36650 | 36600 | 230 |
| 430 | 20231120 | 113400 | 6635521700 | 36650 | 36650 | 36650 | 36600 | 894 |
| 431 | 20231120 | 113300 | 6602776550 | 36650 | 36650 | 36650 | 36650 | 43 |
| 432 | 20231120 | 113200 | 6601200600 | 36700 | 36600 | 36700 | 36600 | 877 |
| 433 | 20231120 | 113100 | 6569066550 | 36650 | 36600 | 36650 | 36600 | 212 |
| 434 | 20231120 | 113000 | 6561304050 | 36600 | 36650 | 36650 | 36600 | 208 |
| 435 | 20231120 | 112900 | 6553690850 | 36600 | 36650 | 36650 | 36550 | 1819 |
| 436 | 20231120 | 112800 | 6487135100 | 36600 | 36650 | 36650 | 36600 | 147 |
| 437 | 20231120 | 112700 | 6481748050 | 36650 | 36600 | 36650 | 36600 | 384 |
| 438 | 20231120 | 112600 | 6467685950 | 36650 | 36650 | 36650 | 36600 | 361 |
| 439 | 20231120 | 112500 | 6454468900 | 36650 | 36650 | 36700 | 36650 | 572 |
| 440 | 20231120 | 112400 | 6433490400 | 36600 | 36650 | 36650 | 36600 | 291 |
| 441 | 20231120 | 112300 | 6422835450 | 36650 | 36650 | 36650 | 36600 | 445 |
| 442 | 20231120 | 112200 | 6406536200 | 36650 | 36600 | 36650 | 36600 | 244 |
| 443 | 20231120 | 112100 | 6397603600 | 36650 | 36600 | 36650 | 36600 | 211 |
| 444 | 20231120 | 112000 | 6389880450 | 36650 | 36650 | 36750 | 36650 | 865 |
| 445 | 20231120 | 111900 | 6358138600 | 36600 | 36650 | 36650 | 36600 | 386 |
| 446 | 20231120 | 111800 | 6344008400 | 36600 | 36650 | 36650 | 36600 | 364 |
| 447 | 20231120 | 111700 | 6330681350 | 36650 | 36700 | 36700 | 36650 | 592 |
| 448 | 20231120 | 111600 | 6308984500 | 36700 | 36650 | 36700 | 36650 | 213 |
| 449 | 20231120 | 111500 | 6301177650 | 36700 | 36650 | 36700 | 36650 | 64 |
| 450 | 20231120 | 111400 | 6298831700 | 36650 | 36700 | 36700 | 36650 | 320 |
| 451 | 20231120 | 111300 | 6287094850 | 36650 | 36700 | 36750 | 36600 | 1799 |
| 452 | 20231120 | 111200 | 6221158600 | 36650 | 36700 | 36700 | 36650 | 256 |
| 453 | 20231120 | 111100 | 6211773450 | 36700 | 36700 | 36700 | 36650 | 413 |
| 454 | 20231120 | 111000 | 6196616950 | 36650 | 36700 | 36700 | 36650 | 452 |
| 455 | 20231120 | 110900 | 6180043850 | 36700 | 36700 | 36700 | 36650 | 370 |
| 456 | 20231120 | 110800 | 6166478650 | 36700 | 36700 | 36750 | 36650 | 923 |
| 457 | 20231120 | 110700 | 6132582100 | 36650 | 36650 | 36700 | 36650 | 2659 |
| 458 | 20231120 | 110600 | 6035063950 | 36650 | 36700 | 36700 | 36650 | 401 |
| 459 | 20231120 | 110500 | 6020360600 | 36650 | 36650 | 36650 | 36650 | 825 |
| 460 | 20231120 | 110400 | 5990124350 | 36650 | 36650 | 36700 | 36650 | 251 |
| 461 | 20231120 | 110300 | 5980925150 | 36650 | 36750 | 36750 | 36650 | 1574 |
| 462 | 20231120 | 110200 | 5923171100 | 36700 | 36700 | 36750 | 36700 | 337 |
| 463 | 20231120 | 110100 | 5910802800 | 36700 | 36750 | 36750 | 36700 | 799 |
| 464 | 20231120 | 110000 | 5881449600 | 36700 | 36750 | 36750 | 36700 | 237 |
| 465 | 20231120 | 105900 | 5872751550 | 36750 | 36700 | 36750 | 36700 | 39 |
| 466 | 20231120 | 105800 | 5871318350 | 36700 | 36700 | 36700 | 36700 | 357 |
| 467 | 20231120 | 105700 | 5858216450 | 36700 | 36750 | 36750 | 36700 | 155 |
| 468 | 20231120 | 105600 | 5852525950 | 36700 | 36700 | 36750 | 36650 | 718 |
| 469 | 20231120 | 105500 | 5826161550 | 36650 | 36650 | 36650 | 36650 | 307 |
| 470 | 20231120 | 105400 | 5814910000 | 36650 | 36700 | 36700 | 36650 | 600 |
| 471 | 20231120 | 105300 | 5792898400 | 36700 | 36650 | 36700 | 36650 | 268 |
| 472 | 20231120 | 105200 | 5783068250 | 36700 | 36700 | 36700 | 36700 | 10 |
| 473 | 20231120 | 105100 | 5782701250 | 36700 | 36700 | 36700 | 36700 | 231 |
| 474 | 20231120 | 105000 | 5774223550 | 36700 | 36750 | 36750 | 36700 | 908 |
| 475 | 20231120 | 104900 | 5740858500 | 36700 | 36700 | 36750 | 36650 | 734 |
| 476 | 20231120 | 104800 | 5713912500 | 36700 | 36700 | 36700 | 36700 | 408 |
| 477 | 20231120 | 104700 | 5698938900 | 36650 | 36700 | 36700 | 36650 | 11 |
| 478 | 20231120 | 104600 | 5698535250 | 36700 | 36650 | 36700 | 36650 | 334 |
| 479 | 20231120 | 104500 | 5686286000 | 36700 | 36650 | 36700 | 36650 | 548 |
| 480 | 20231120 | 104400 | 5666201250 | 36700 | 36650 | 36750 | 36600 | 724 |
| 481 | 20231120 | 104300 | 5639633050 | 36600 | 36700 | 36700 | 36600 | 5357 |
| 482 | 20231120 | 104200 | 5443418900 | 36650 | 36700 | 36700 | 36650 | 676 |
| 483 | 20231120 | 104100 | 5418643400 | 36700 | 36700 | 36700 | 36650 | 523 |
| 484 | 20231120 | 104000 | 5399471450 | 36650 | 36750 | 36750 | 36650 | 421 |
| 485 | 20231120 | 103900 | 5384022750 | 36750 | 36750 | 36800 | 36700 | 3828 |
| 486 | 20231120 | 103800 | 5243347200 | 36750 | 36750 | 36750 | 36700 | 115 |
| 487 | 20231120 | 103700 | 5239121250 | 36700 | 36700 | 36750 | 36700 | 1288 |
| 488 | 20231120 | 103600 | 5191851400 | 36700 | 36700 | 36700 | 36650 | 119 |
| 489 | 20231120 | 103500 | 5187487400 | 36700 | 36650 | 36700 | 36650 | 232 |
| 490 | 20231120 | 103400 | 5178984350 | 36650 | 36700 | 36700 | 36650 | 69 |
| 491 | 20231120 | 103300 | 5176455300 | 36700 | 36700 | 36700 | 36650 | 154 |
| 492 | 20231120 | 103200 | 5170803900 | 36700 | 36700 | 36700 | 36700 | 792 |
| 493 | 20231120 | 103100 | 5141737500 | 36700 | 36650 | 36700 | 36650 | 272 |
| 494 | 20231120 | 103000 | 5131762600 | 36700 | 36650 | 36700 | 36650 | 147 |
| 495 | 20231120 | 102900 | 5126375000 | 36650 | 36650 | 36700 | 36650 | 49 |
| 496 | 20231120 | 102800 | 5124579000 | 36600 | 36650 | 36650 | 36600 | 119 |
| 497 | 20231120 | 102700 | 5120219750 | 36650 | 36650 | 36650 | 36600 | 210 |
| 498 | 20231120 | 102600 | 5112529250 | 36600 | 36650 | 36650 | 36600 | 707 |
| 499 | 20231120 | 102500 | 5086617800 | 36650 | 36650 | 36650 | 36600 | 935 |
| 500 | 20231120 | 102400 | 5052369150 | 36600 | 36600 | 36650 | 36600 | 37 |
| 501 | 20231120 | 102300 | 5051014750 | 36650 | 36650 | 36650 | 36650 | 23 |
| 502 | 20231120 | 102200 | 5050171800 | 36650 | 36650 | 36650 | 36650 | 1073 |
| 503 | 20231120 | 102100 | 5010846350 | 36650 | 36650 | 36650 | 36650 | 224 |
| 504 | 20231120 | 102000 | 5002636750 | 36600 | 36650 | 36650 | 36600 | 742 |
| 505 | 20231120 | 101900 | 4975443050 | 36600 | 36600 | 36650 | 36600 | 107 |
| 506 | 20231120 | 101800 | 4971524550 | 36650 | 36600 | 36650 | 36600 | 538 |
| 507 | 20231120 | 101700 | 4951833500 | 36600 | 36600 | 36600 | 36600 | 206 |
| 508 | 20231120 | 101600 | 4944293900 | 36650 | 36650 | 36650 | 36600 | 222 |
| 509 | 20231120 | 101500 | 4936168100 | 36650 | 36600 | 36650 | 36600 | 373 |
| 510 | 20231120 | 101400 | 4922516250 | 36600 | 36650 | 36650 | 36600 | 222 |
| 511 | 20231120 | 101300 | 4914380500 | 36650 | 36650 | 36650 | 36600 | 3307 |
| 512 | 20231120 | 101200 | 4793329000 | 36600 | 36600 | 36650 | 36600 | 1905 |
| 513 | 20231120 | 101100 | 4723605950 | 36600 | 36700 | 36700 | 36600 | 581 |
| 514 | 20231120 | 101000 | 4702315600 | 36700 | 36650 | 36700 | 36650 | 148 |
| 515 | 20231120 | 100900 | 4696889350 | 36700 | 36700 | 36700 | 36650 | 523 |
| 516 | 20231120 | 100800 | 4677710250 | 36650 | 36650 | 36750 | 36650 | 739 |
| 517 | 20231120 | 100700 | 4650576300 | 36650 | 36700 | 36700 | 36650 | 862 |
| 518 | 20231120 | 100600 | 4618977300 | 36700 | 36700 | 36700 | 36700 | 410 |
| 519 | 20231120 | 100500 | 4603930300 | 36700 | 36700 | 36700 | 36650 | 1549 |
| 520 | 20231120 | 100400 | 4547082500 | 36650 | 36700 | 36700 | 36650 | 1474 |
| 521 | 20231120 | 100300 | 4492999250 | 36650 | 36650 | 36700 | 36650 | 1181 |
| 522 | 20231120 | 100200 | 4449711250 | 36650 | 36650 | 36700 | 36650 | 298 |
| 523 | 20231120 | 100100 | 4438789200 | 36650 | 36500 | 36650 | 36500 | 2735 |
| 524 | 20231120 | 100000 | 4338732850 | 36500 | 36500 | 36550 | 36500 | 168 |
| 525 | 20231120 | 095900 | 4332600550 | 36500 | 36500 | 36550 | 36500 | 539 |
| 526 | 20231120 | 095800 | 4312923900 | 36450 | 36500 | 36500 | 36450 | 375 |
| 527 | 20231120 | 095700 | 4299241400 | 36500 | 36550 | 36550 | 36500 | 174 |
| 528 | 20231120 | 095600 | 4292886750 | 36550 | 36450 | 36550 | 36450 | 1677 |
| 529 | 20231120 | 095500 | 4231676600 | 36400 | 36400 | 36450 | 36400 | 746 |
| 530 | 20231120 | 095400 | 4204522050 | 36400 | 36400 | 36450 | 36400 | 853 |
| 531 | 20231120 | 095300 | 4173435900 | 36400 | 36400 | 36450 | 36400 | 93 |
| 532 | 20231120 | 095200 | 4170050200 | 36400 | 36400 | 36400 | 36400 | 731 |
| 533 | 20231120 | 095100 | 4143441800 | 36400 | 36400 | 36400 | 36350 | 1090 |
| 534 | 20231120 | 095000 | 4103771100 | 36350 | 36400 | 36450 | 36350 | 1129 |
| 535 | 20231120 | 094900 | 4062676200 | 36350 | 36400 | 36450 | 36350 | 2055 |
| 536 | 20231120 | 094800 | 3987881050 | 36450 | 36400 | 36450 | 36350 | 828 |
| 537 | 20231120 | 094700 | 3957772650 | 36400 | 36350 | 36450 | 36350 | 926 |
| 538 | 20231120 | 094600 | 3924094700 | 36400 | 36450 | 36450 | 36400 | 1592 |
| 539 | 20231120 | 094500 | 3866129200 | 36400 | 36400 | 36450 | 36350 | 739 |
| 540 | 20231120 | 094400 | 3839233800 | 36400 | 36400 | 36450 | 36350 | 3604 |
| 541 | 20231120 | 094300 | 3708027600 | 36400 | 36350 | 36400 | 36350 | 142 |
| 542 | 20231120 | 094200 | 3702865850 | 36350 | 36350 | 36400 | 36300 | 442 |
| 543 | 20231120 | 094100 | 3686801000 | 36350 | 36350 | 36400 | 36300 | 1637 |
| 544 | 20231120 | 094000 | 3627297350 | 36350 | 36300 | 36400 | 36300 | 2448 |
| 545 | 20231120 | 093900 | 3538297750 | 36300 | 36300 | 36300 | 36250 | 1043 |
| 546 | 20231120 | 093800 | 3500440150 | 36250 | 36300 | 36350 | 36250 | 2987 |
| 547 | 20231120 | 093700 | 3392011250 | 36300 | 36350 | 36350 | 36250 | 6008 |
| 548 | 20231120 | 093600 | 3173904900 | 36350 | 36350 | 36400 | 36300 | 2044 |
| 549 | 20231120 | 093500 | 3099656550 | 36400 | 36350 | 36400 | 36300 | 1462 |
| 550 | 20231120 | 093400 | 3046508300 | 36350 | 36350 | 36350 | 36300 | 452 |
| 551 | 20231120 | 093300 | 3030084950 | 36350 | 36400 | 36400 | 36300 | 1030 |
| 552 | 20231120 | 093200 | 2992648850 | 36300 | 36450 | 36600 | 36300 | 5324 |
| 553 | 20231120 | 093100 | 2799042100 | 36400 | 36500 | 36500 | 36400 | 1499 |
| 554 | 20231120 | 093000 | 2744415800 | 36500 | 36450 | 36500 | 36450 | 1698 |
| 555 | 20231120 | 092900 | 2682495600 | 36500 | 36500 | 36500 | 36450 | 200 |
| 556 | 20231120 | 092800 | 2675199000 | 36450 | 36450 | 36500 | 36400 | 2234 |
| 557 | 20231120 | 092700 | 2593831150 | 36500 | 36600 | 36600 | 36450 | 3239 |
| 558 | 20231120 | 092600 | 2475596850 | 36500 | 36650 | 36650 | 36500 | 2805 |
| 559 | 20231120 | 092500 | 2372967950 | 36650 | 36700 | 36700 | 36650 | 2064 |
| 560 | 20231120 | 092400 | 2297277450 | 36700 | 36650 | 36700 | 36650 | 386 |
| 561 | 20231120 | 092300 | 2283128650 | 36650 | 36650 | 36650 | 36600 | 879 |
| 562 | 20231120 | 092200 | 2250918700 | 36650 | 36700 | 36700 | 36650 | 870 |
| 563 | 20231120 | 092100 | 2219027100 | 36700 | 36600 | 36700 | 36600 | 5313 |
| 564 | 20231120 | 092000 | 2024477350 | 36600 | 36550 | 36600 | 36500 | 1182 |
| 565 | 20231120 | 091900 | 1981276400 | 36550 | 36550 | 36550 | 36500 | 1415 |
| 566 | 20231120 | 091800 | 1929620750 | 36500 | 36550 | 36600 | 36500 | 383 |
| 567 | 20231120 | 091700 | 1915625400 | 36550 | 36600 | 36600 | 36550 | 1287 |
| 568 | 20231120 | 091600 | 1868579400 | 36600 | 36600 | 36650 | 36550 | 2666 |
| 569 | 20231120 | 091500 | 1771003900 | 36600 | 36550 | 36650 | 36550 | 988 |
| 570 | 20231120 | 091400 | 1734842100 | 36600 | 36550 | 36600 | 36550 | 647 |
| 571 | 20231120 | 091300 | 1711178900 | 36550 | 36650 | 36700 | 36550 | 4089 |
| 572 | 20231120 | 091200 | 1561421000 | 36650 | 36650 | 36700 | 36650 | 2570 |
| 573 | 20231120 | 091100 | 1467153800 | 36700 | 36700 | 36700 | 36650 | 4845 |
| 574 | 20231120 | 091000 | 1289432350 | 36700 | 36700 | 36700 | 36650 | 1295 |
| 575 | 20231120 | 090900 | 1241956400 | 36700 | 36650 | 36750 | 36650 | 2588 |
| 576 | 20231120 | 090800 | 1146996700 | 36700 | 36700 | 36750 | 36650 | 4260 |
| 577 | 20231120 | 090700 | 990630000 | 36650 | 36700 | 36750 | 36650 | 1415 |
| 578 | 20231120 | 090600 | 938699500 | 36700 | 36700 | 36750 | 36700 | 1665 |
| 579 | 20231120 | 090500 | 877571600 | 36650 | 36600 | 36650 | 36550 | 5373 |
| 580 | 20231120 | 090400 | 680982850 | 36600 | 36650 | 36650 | 36600 | 2318 |
| 581 | 20231120 | 090300 | 596112850 | 36700 | 36750 | 36800 | 36700 | 1943 |
| 582 | 20231120 | 090200 | 524733150 | 36750 | 36600 | 36800 | 36600 | 4217 |
| 583 | 20231120 | 090100 | 370045450 | 36600 | 36400 | 36600 | 36400 | 5289 |
| 584 | 20231120 | 090000 | 176964750 | 36400 | 36250 | 36400 | 36250 | 4407 |