31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 183100 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 14355 |
| 3 | 20231123 | 183000 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 4 | 20231123 | 182900 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 5 | 20231123 | 182800 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 6 | 20231123 | 182700 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 7 | 20231123 | 182600 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 8 | 20231123 | 182500 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 9 | 20231123 | 182400 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 10 | 20231123 | 182300 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 11 | 20231123 | 182200 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 12 | 20231123 | 182100 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 13 | 20231123 | 182000 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 14 | 20231123 | 181900 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 15 | 20231123 | 181800 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 16 | 20231123 | 181700 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 17 | 20231123 | 181600 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 18 | 20231123 | 181500 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 19 | 20231123 | 181400 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 20 | 20231123 | 181300 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 21 | 20231123 | 181200 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 22 | 20231123 | 181100 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 23 | 20231123 | 181000 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 24 | 20231123 | 180900 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 25 | 20231123 | 180800 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 26 | 20231123 | 180700 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 27 | 20231123 | 180600 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 28 | 20231123 | 180500 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 29 | 20231123 | 180400 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 30 | 20231123 | 180300 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 31 | 20231123 | 180200 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 32 | 20231123 | 180100 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 14355 |
| 33 | 20231123 | 180000 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 34 | 20231123 | 175900 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 35 | 20231123 | 175800 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 36 | 20231123 | 175700 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 37 | 20231123 | 175600 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 38 | 20231123 | 175500 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 39 | 20231123 | 175400 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 40 | 20231123 | 175300 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 41 | 20231123 | 175200 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 42 | 20231123 | 175100 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 43 | 20231123 | 175000 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 44 | 20231123 | 174900 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 45 | 20231123 | 174800 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 46 | 20231123 | 174700 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 47 | 20231123 | 174600 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 48 | 20231123 | 174500 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 49 | 20231123 | 174400 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 50 | 20231123 | 174300 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 51 | 20231123 | 174200 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 52 | 20231123 | 174100 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 53 | 20231123 | 174000 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 54 | 20231123 | 173900 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 55 | 20231123 | 173800 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 56 | 20231123 | 173700 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 57 | 20231123 | 173600 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 58 | 20231123 | 173500 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 59 | 20231123 | 173400 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 60 | 20231123 | 173300 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 61 | 20231123 | 173200 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 62 | 20231123 | 173100 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 14355 |
| 63 | 20231123 | 173000 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 64 | 20231123 | 172900 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 65 | 20231123 | 172800 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 66 | 20231123 | 172700 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 67 | 20231123 | 172600 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 68 | 20231123 | 172500 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 69 | 20231123 | 172400 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 70 | 20231123 | 172300 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 71 | 20231123 | 172200 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 72 | 20231123 | 172100 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 73 | 20231123 | 172000 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 74 | 20231123 | 171900 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 75 | 20231123 | 171800 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 76 | 20231123 | 171700 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 77 | 20231123 | 171600 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 78 | 20231123 | 171500 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 79 | 20231123 | 171400 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 80 | 20231123 | 171300 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 81 | 20231123 | 171200 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 82 | 20231123 | 171100 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 83 | 20231123 | 171000 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 84 | 20231123 | 170900 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 85 | 20231123 | 170800 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 86 | 20231123 | 170700 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 87 | 20231123 | 170600 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 88 | 20231123 | 170500 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 89 | 20231123 | 170400 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 90 | 20231123 | 170300 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 91 | 20231123 | 170200 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 92 | 20231123 | 170100 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 14355 |
| 93 | 20231123 | 170000 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 94 | 20231123 | 165900 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 95 | 20231123 | 165800 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 96 | 20231123 | 165700 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 97 | 20231123 | 165600 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 98 | 20231123 | 165500 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 99 | 20231123 | 165400 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 100 | 20231123 | 165300 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 101 | 20231123 | 165200 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 102 | 20231123 | 165100 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 103 | 20231123 | 165000 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 104 | 20231123 | 164900 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 105 | 20231123 | 164800 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 106 | 20231123 | 164700 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 107 | 20231123 | 164600 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 108 | 20231123 | 164500 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 109 | 20231123 | 164400 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 110 | 20231123 | 164300 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 111 | 20231123 | 164200 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 112 | 20231123 | 164100 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 113 | 20231123 | 164000 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 114 | 20231123 | 163900 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 115 | 20231123 | 163800 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 116 | 20231123 | 163700 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 117 | 20231123 | 163600 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 118 | 20231123 | 163500 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 119 | 20231123 | 163400 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 120 | 20231123 | 163300 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 121 | 20231123 | 163200 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 122 | 20231123 | 163100 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 14355 |
| 123 | 20231123 | 163000 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 124 | 20231123 | 162900 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 125 | 20231123 | 162800 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 126 | 20231123 | 162700 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 127 | 20231123 | 162600 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 128 | 20231123 | 162500 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 129 | 20231123 | 162400 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 130 | 20231123 | 162300 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 131 | 20231123 | 162200 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 132 | 20231123 | 162100 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 133 | 20231123 | 162000 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 134 | 20231123 | 161900 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 135 | 20231123 | 161800 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 136 | 20231123 | 161700 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 137 | 20231123 | 161600 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 138 | 20231123 | 161500 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 139 | 20231123 | 161400 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 140 | 20231123 | 161300 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 141 | 20231123 | 161200 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 142 | 20231123 | 161100 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 143 | 20231123 | 161000 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 144 | 20231123 | 160900 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 145 | 20231123 | 160800 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 146 | 20231123 | 160700 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 147 | 20231123 | 160600 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 148 | 20231123 | 160500 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 149 | 20231123 | 160400 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 150 | 20231123 | 160300 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 151 | 20231123 | 160200 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 152 | 20231123 | 160100 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 14355 |
| 153 | 20231123 | 160000 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 154 | 20231123 | 155900 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 155 | 20231123 | 155800 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 156 | 20231123 | 155700 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 157 | 20231123 | 155600 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 158 | 20231123 | 155500 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 159 | 20231123 | 155400 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 160 | 20231123 | 155300 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 161 | 20231123 | 155200 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 162 | 20231123 | 155100 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 163 | 20231123 | 155000 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 164 | 20231123 | 154900 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 165 | 20231123 | 154800 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 166 | 20231123 | 154700 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 167 | 20231123 | 154600 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 168 | 20231123 | 154500 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 169 | 20231123 | 154400 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 170 | 20231123 | 154300 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 171 | 20231123 | 154200 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 172 | 20231123 | 154100 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 173 | 20231123 | 154000 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 174 | 20231123 | 153900 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 175 | 20231123 | 153800 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 176 | 20231123 | 153700 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 177 | 20231123 | 153600 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 178 | 20231123 | 153500 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 179 | 20231123 | 153400 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 180 | 20231123 | 153300 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 181 | 20231123 | 153200 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 182 | 20231123 | 153100 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 14355 |
| 183 | 20231123 | 153000 | 16170071900 | 37300 | 37300 | 37300 | 37300 | 14355 |
| 184 | 20231123 | 152900 | 15634630400 | 37300 | 37300 | 37300 | 37300 | 0 |
| 185 | 20231123 | 152800 | 15634630400 | 37300 | 37300 | 37300 | 37300 | 0 |
| 186 | 20231123 | 152700 | 15634630400 | 37300 | 37300 | 37300 | 37300 | 0 |
| 187 | 20231123 | 152600 | 15634630400 | 37300 | 37300 | 37300 | 37300 | 0 |
| 188 | 20231123 | 152500 | 15634630400 | 37300 | 37300 | 37300 | 37300 | 0 |
| 189 | 20231123 | 152400 | 15634630400 | 37300 | 37300 | 37300 | 37300 | 0 |
| 190 | 20231123 | 152300 | 15634630400 | 37300 | 37300 | 37300 | 37300 | 0 |
| 191 | 20231123 | 152200 | 15634630400 | 37300 | 37300 | 37300 | 37300 | 0 |
| 192 | 20231123 | 152100 | 15634630400 | 37300 | 37300 | 37300 | 37300 | 0 |
| 193 | 20231123 | 152000 | 15634630400 | 37300 | 37300 | 37300 | 37300 | 0 |
| 194 | 20231123 | 151900 | 15634630400 | 37300 | 37250 | 37300 | 37250 | 661 |
| 195 | 20231123 | 151800 | 15609981100 | 37300 | 37300 | 37300 | 37250 | 295 |
| 196 | 20231123 | 151700 | 15598978250 | 37300 | 37300 | 37300 | 37250 | 515 |
| 197 | 20231123 | 151600 | 15579784750 | 37250 | 37250 | 37300 | 37200 | 1376 |
| 198 | 20231123 | 151500 | 15528546500 | 37250 | 37200 | 37250 | 37200 | 769 |
| 199 | 20231123 | 151400 | 15499902600 | 37200 | 37250 | 37250 | 37200 | 456 |
| 200 | 20231123 | 151300 | 15482927100 | 37200 | 37250 | 37250 | 37200 | 230 |
| 201 | 20231123 | 151200 | 15474366850 | 37200 | 37200 | 37250 | 37150 | 749 |
| 202 | 20231123 | 151100 | 15446511950 | 37150 | 37250 | 37250 | 37150 | 469 |
| 203 | 20231123 | 151000 | 15429060150 | 37250 | 37250 | 37300 | 37150 | 988 |
| 204 | 20231123 | 150900 | 15392274650 | 37250 | 37250 | 37300 | 37200 | 924 |
| 205 | 20231123 | 150800 | 15357848150 | 37250 | 37250 | 37300 | 37200 | 1505 |
| 206 | 20231123 | 150700 | 15301784650 | 37250 | 37250 | 37250 | 37200 | 384 |
| 207 | 20231123 | 150600 | 15287485350 | 37200 | 37200 | 37250 | 37200 | 425 |
| 208 | 20231123 | 150500 | 15271672050 | 37200 | 37200 | 37250 | 37150 | 785 |
| 209 | 20231123 | 150400 | 15242464000 | 37150 | 37150 | 37200 | 37150 | 469 |
| 210 | 20231123 | 150300 | 15225033800 | 37150 | 37200 | 37200 | 37150 | 574 |
| 211 | 20231123 | 150200 | 15203692000 | 37200 | 37250 | 37250 | 37150 | 702 |
| 212 | 20231123 | 150100 | 15177573500 | 37250 | 37150 | 37250 | 37100 | 1299 |
| 213 | 20231123 | 150000 | 15129327650 | 37100 | 37150 | 37250 | 37100 | 830 |
| 214 | 20231123 | 145900 | 15098480800 | 37100 | 37150 | 37150 | 37100 | 2079 |
| 215 | 20231123 | 145800 | 15021341250 | 37100 | 37200 | 37200 | 37100 | 1689 |
| 216 | 20231123 | 145700 | 14958602050 | 37150 | 37200 | 37200 | 37150 | 769 |
| 217 | 20231123 | 145600 | 14930021550 | 37150 | 37200 | 37200 | 37150 | 394 |
| 218 | 20231123 | 145500 | 14915378400 | 37150 | 37200 | 37250 | 37150 | 1287 |
| 219 | 20231123 | 145400 | 14867492250 | 37200 | 37150 | 37250 | 37150 | 978 |
| 220 | 20231123 | 145300 | 14831120300 | 37200 | 37150 | 37200 | 37150 | 861 |
| 221 | 20231123 | 145200 | 14799125150 | 37150 | 37150 | 37200 | 37150 | 851 |
| 222 | 20231123 | 145100 | 14767488350 | 37200 | 37150 | 37200 | 37150 | 400 |
| 223 | 20231123 | 145000 | 14752623250 | 37200 | 37150 | 37200 | 37150 | 1190 |
| 224 | 20231123 | 144900 | 14708394700 | 37150 | 37200 | 37200 | 37150 | 297 |
| 225 | 20231123 | 144800 | 14697356650 | 37150 | 37200 | 37200 | 37150 | 539 |
| 226 | 20231123 | 144700 | 14677328700 | 37200 | 37150 | 37200 | 37150 | 671 |
| 227 | 20231123 | 144600 | 14652385550 | 37150 | 37200 | 37200 | 37100 | 717 |
| 228 | 20231123 | 144500 | 14625747150 | 37150 | 37150 | 37200 | 37100 | 651 |
| 229 | 20231123 | 144400 | 14601559450 | 37150 | 37100 | 37150 | 37100 | 793 |
| 230 | 20231123 | 144300 | 14572117900 | 37150 | 37150 | 37150 | 37100 | 789 |
| 231 | 20231123 | 144200 | 14542815050 | 37100 | 37100 | 37200 | 37100 | 1579 |
| 232 | 20231123 | 144100 | 14484158800 | 37150 | 37100 | 37150 | 37100 | 471 |
| 233 | 20231123 | 144000 | 14466671450 | 37100 | 37150 | 37150 | 37100 | 2359 |
| 234 | 20231123 | 143900 | 14379064050 | 37100 | 37150 | 37150 | 37100 | 636 |
| 235 | 20231123 | 143800 | 14355447850 | 37200 | 37150 | 37200 | 37100 | 700 |
| 236 | 20231123 | 143700 | 14329437050 | 37200 | 37200 | 37200 | 37150 | 651 |
| 237 | 20231123 | 143600 | 14305241150 | 37200 | 37150 | 37200 | 37100 | 477 |
| 238 | 20231123 | 143500 | 14287532900 | 37150 | 37100 | 37150 | 37100 | 1227 |
| 239 | 20231123 | 143400 | 14241978200 | 37100 | 37100 | 37150 | 37100 | 591 |
| 240 | 20231123 | 143300 | 14220046900 | 37100 | 37100 | 37150 | 37100 | 746 |
| 241 | 20231123 | 143200 | 14192366250 | 37100 | 37150 | 37150 | 37100 | 653 |
| 242 | 20231123 | 143100 | 14168121300 | 37100 | 37150 | 37200 | 37100 | 656 |
| 243 | 20231123 | 143000 | 14143753500 | 37100 | 37100 | 37150 | 37050 | 548 |
| 244 | 20231123 | 142900 | 14123413900 | 37100 | 37050 | 37150 | 37050 | 760 |
| 245 | 20231123 | 142800 | 14095224650 | 37050 | 37150 | 37150 | 37050 | 1839 |
| 246 | 20231123 | 142700 | 14026994550 | 37100 | 37100 | 37150 | 37100 | 803 |
| 247 | 20231123 | 142600 | 13997186250 | 37150 | 37100 | 37150 | 37100 | 563 |
| 248 | 20231123 | 142500 | 13976297750 | 37150 | 37100 | 37150 | 37100 | 557 |
| 249 | 20231123 | 142400 | 13955620700 | 37100 | 37150 | 37150 | 37050 | 734 |
| 250 | 20231123 | 142300 | 13928386800 | 37100 | 37150 | 37150 | 37050 | 1811 |
| 251 | 20231123 | 142200 | 13861222100 | 37100 | 37150 | 37150 | 37100 | 726 |
| 252 | 20231123 | 142100 | 13834274750 | 37150 | 37100 | 37150 | 37100 | 1080 |
| 253 | 20231123 | 142000 | 13794203550 | 37100 | 37150 | 37150 | 37100 | 7317 |
| 254 | 20231123 | 141900 | 13522724150 | 37150 | 37150 | 37150 | 37100 | 289 |
| 255 | 20231123 | 141800 | 13512000500 | 37150 | 37100 | 37150 | 37100 | 558 |
| 256 | 20231123 | 141700 | 13491296050 | 37150 | 37150 | 37150 | 37100 | 563 |
| 257 | 20231123 | 141600 | 13470395450 | 37100 | 37150 | 37150 | 37100 | 817 |
| 258 | 20231123 | 141500 | 13440071650 | 37100 | 37150 | 37250 | 37100 | 930 |
| 259 | 20231123 | 141400 | 13405526800 | 37100 | 37100 | 37150 | 37100 | 547 |
| 260 | 20231123 | 141300 | 13385229100 | 37100 | 37100 | 37150 | 37100 | 717 |
| 261 | 20231123 | 141200 | 13358615950 | 37100 | 37150 | 37200 | 37100 | 1071 |
| 262 | 20231123 | 141100 | 13318833450 | 37150 | 37150 | 37200 | 37150 | 624 |
| 263 | 20231123 | 141000 | 13295650700 | 37200 | 37150 | 37250 | 37150 | 629 |
| 264 | 20231123 | 140900 | 13272252550 | 37200 | 37150 | 37200 | 37150 | 812 |
| 265 | 20231123 | 140800 | 13242078350 | 37150 | 37150 | 37250 | 37150 | 375 |
| 266 | 20231123 | 140700 | 13228136450 | 37150 | 37150 | 37200 | 37150 | 400 |
| 267 | 20231123 | 140600 | 13213272100 | 37150 | 37150 | 37200 | 37150 | 948 |
| 268 | 20231123 | 140500 | 13178027050 | 37100 | 37100 | 37150 | 37100 | 1009 |
| 269 | 20231123 | 140400 | 13140566800 | 37100 | 37150 | 37200 | 37100 | 2551 |
| 270 | 20231123 | 140300 | 13045792500 | 37150 | 37150 | 37200 | 37150 | 705 |
| 271 | 20231123 | 140200 | 13019592500 | 37200 | 37200 | 37200 | 37150 | 276 |
| 272 | 20231123 | 140100 | 13009336450 | 37200 | 37200 | 37200 | 37150 | 1112 |
| 273 | 20231123 | 140000 | 12968017450 | 37200 | 37200 | 37200 | 37150 | 642 |
| 274 | 20231123 | 135900 | 12944147700 | 37150 | 37150 | 37200 | 37150 | 194 |
| 275 | 20231123 | 135800 | 12936936950 | 37200 | 37200 | 37200 | 37150 | 596 |
| 276 | 20231123 | 135700 | 12914782000 | 37200 | 37150 | 37200 | 37150 | 106 |
| 277 | 20231123 | 135600 | 12910843800 | 37150 | 37200 | 37200 | 37150 | 520 |
| 278 | 20231123 | 135500 | 12891521350 | 37200 | 37150 | 37200 | 37150 | 364 |
| 279 | 20231123 | 135400 | 12877986050 | 37150 | 37150 | 37200 | 37150 | 396 |
| 280 | 20231123 | 135300 | 12863272000 | 37150 | 37200 | 37200 | 37150 | 519 |
| 281 | 20231123 | 135200 | 12843974450 | 37200 | 37200 | 37200 | 37150 | 1602 |
| 282 | 20231123 | 135100 | 12784398400 | 37150 | 37100 | 37200 | 37100 | 197 |
| 283 | 20231123 | 135000 | 12777079500 | 37200 | 37150 | 37200 | 37100 | 695 |
| 284 | 20231123 | 134900 | 12751248900 | 37200 | 37150 | 37200 | 37150 | 1415 |
| 285 | 20231123 | 134800 | 12698680400 | 37150 | 37150 | 37200 | 37150 | 519 |
| 286 | 20231123 | 134700 | 12679388250 | 37200 | 37150 | 37200 | 37150 | 444 |
| 287 | 20231123 | 134600 | 12662890050 | 37150 | 37200 | 37200 | 37150 | 129 |
| 288 | 20231123 | 134500 | 12658096100 | 37150 | 37150 | 37200 | 37150 | 669 |
| 289 | 20231123 | 134400 | 12633231650 | 37150 | 37150 | 37200 | 37150 | 479 |
| 290 | 20231123 | 134300 | 12615433600 | 37200 | 37200 | 37200 | 37150 | 661 |
| 291 | 20231123 | 134200 | 12590865650 | 37200 | 37150 | 37200 | 37150 | 777 |
| 292 | 20231123 | 134100 | 12561966300 | 37150 | 37150 | 37200 | 37150 | 365 |
| 293 | 20231123 | 134000 | 12548405050 | 37150 | 37200 | 37200 | 37150 | 291 |
| 294 | 20231123 | 133900 | 12537583350 | 37150 | 37200 | 37200 | 37150 | 546 |
| 295 | 20231123 | 133800 | 12517292800 | 37200 | 37150 | 37200 | 37100 | 1041 |
| 296 | 20231123 | 133700 | 12478637550 | 37150 | 37300 | 37300 | 37100 | 5094 |
| 297 | 20231123 | 133600 | 12289299850 | 37250 | 37250 | 37300 | 37200 | 1713 |
| 298 | 20231123 | 133500 | 12225551300 | 37250 | 37200 | 37250 | 37150 | 3693 |
| 299 | 20231123 | 133400 | 12088228800 | 37200 | 37200 | 37200 | 37150 | 269 |
| 300 | 20231123 | 133300 | 12078229100 | 37200 | 37200 | 37300 | 37150 | 1037 |
| 301 | 20231123 | 133200 | 12039644150 | 37150 | 37250 | 37300 | 37150 | 650 |
| 302 | 20231123 | 133100 | 12015469350 | 37200 | 37250 | 37300 | 37200 | 568 |
| 303 | 20231123 | 133000 | 11994308300 | 37200 | 37250 | 37250 | 37200 | 414 |
| 304 | 20231123 | 132900 | 11978895950 | 37250 | 37200 | 37250 | 37150 | 333 |
| 305 | 20231123 | 132800 | 11966511600 | 37150 | 37200 | 37250 | 37150 | 483 |
| 306 | 20231123 | 132700 | 11948538850 | 37150 | 37200 | 37250 | 37150 | 824 |
| 307 | 20231123 | 132600 | 11917905600 | 37200 | 37200 | 37250 | 37200 | 312 |
| 308 | 20231123 | 132500 | 11906297300 | 37150 | 37150 | 37250 | 37150 | 468 |
| 309 | 20231123 | 132400 | 11888896300 | 37150 | 37200 | 37200 | 37150 | 482 |
| 310 | 20231123 | 132300 | 11870968950 | 37150 | 37200 | 37200 | 37150 | 658 |
| 311 | 20231123 | 132200 | 11846495300 | 37150 | 37200 | 37200 | 37150 | 470 |
| 312 | 20231123 | 132100 | 11829030450 | 37150 | 37200 | 37200 | 37150 | 638 |
| 313 | 20231123 | 132000 | 11805317600 | 37150 | 37200 | 37200 | 37150 | 147 |
| 314 | 20231123 | 131900 | 11799850800 | 37200 | 37150 | 37200 | 37150 | 1272 |
| 315 | 20231123 | 131800 | 11752546400 | 37150 | 37250 | 37250 | 37150 | 584 |
| 316 | 20231123 | 131700 | 11730829500 | 37250 | 37200 | 37250 | 37150 | 3076 |
| 317 | 20231123 | 131600 | 11616510200 | 37200 | 37100 | 37200 | 37100 | 2387 |
| 318 | 20231123 | 131500 | 11527839350 | 37150 | 37200 | 37200 | 37100 | 4073 |
| 319 | 20231123 | 131400 | 11376542900 | 37200 | 37200 | 37200 | 37150 | 278 |
| 320 | 20231123 | 131300 | 11366208550 | 37150 | 37200 | 37250 | 37150 | 1002 |
| 321 | 20231123 | 131200 | 11328935050 | 37250 | 37250 | 37250 | 37200 | 209 |
| 322 | 20231123 | 131100 | 11321151300 | 37250 | 37250 | 37250 | 37200 | 609 |
| 323 | 20231123 | 131000 | 11298486200 | 37250 | 37200 | 37250 | 37200 | 549 |
| 324 | 20231123 | 130900 | 11278060050 | 37250 | 37350 | 37350 | 37250 | 964 |
| 325 | 20231123 | 130800 | 11242137750 | 37300 | 37250 | 37400 | 37250 | 667 |
| 326 | 20231123 | 130700 | 11217244550 | 37300 | 37250 | 37300 | 37250 | 81 |
| 327 | 20231123 | 130600 | 11214223350 | 37300 | 37300 | 37300 | 37250 | 730 |
| 328 | 20231123 | 130500 | 11187014150 | 37300 | 37250 | 37300 | 37250 | 43 |
| 329 | 20231123 | 130400 | 11185410300 | 37300 | 37250 | 37300 | 37250 | 300 |
| 330 | 20231123 | 130300 | 11174232550 | 37300 | 37250 | 37300 | 37250 | 455 |
| 331 | 20231123 | 130200 | 11157270000 | 37250 | 37300 | 37300 | 37250 | 382 |
| 332 | 20231123 | 130100 | 11143038450 | 37250 | 37300 | 37300 | 37250 | 535 |
| 333 | 20231123 | 130000 | 11123093950 | 37250 | 37300 | 37300 | 37250 | 269 |
| 334 | 20231123 | 125900 | 11113072700 | 37300 | 37300 | 37300 | 37250 | 134 |
| 335 | 20231123 | 125800 | 11108075150 | 37300 | 37250 | 37300 | 37250 | 721 |
| 336 | 20231123 | 125700 | 11081203600 | 37300 | 37300 | 37300 | 37250 | 102 |
| 337 | 20231123 | 125600 | 11077401150 | 37250 | 37300 | 37350 | 37250 | 1057 |
| 338 | 20231123 | 125500 | 11037973250 | 37300 | 37200 | 37300 | 37200 | 1547 |
| 339 | 20231123 | 125400 | 10980383150 | 37250 | 37250 | 37250 | 37200 | 119 |
| 340 | 20231123 | 125300 | 10975953700 | 37250 | 37200 | 37250 | 37200 | 575 |
| 341 | 20231123 | 125200 | 10954550150 | 37250 | 37200 | 37350 | 37200 | 3748 |
| 342 | 20231123 | 125100 | 10814856350 | 37200 | 37250 | 37300 | 37200 | 4234 |
| 343 | 20231123 | 125000 | 10657242800 | 37300 | 37300 | 37300 | 37250 | 229 |
| 344 | 20231123 | 124900 | 10648701950 | 37300 | 37300 | 37300 | 37250 | 437 |
| 345 | 20231123 | 124800 | 10632416000 | 37300 | 37250 | 37300 | 37250 | 388 |
| 346 | 20231123 | 124700 | 10617948850 | 37250 | 37350 | 37350 | 37250 | 3902 |
| 347 | 20231123 | 124600 | 10472418650 | 37350 | 37350 | 37350 | 37300 | 239 |
| 348 | 20231123 | 124500 | 10463492600 | 37350 | 37350 | 37350 | 37300 | 482 |
| 349 | 20231123 | 124400 | 10445510650 | 37300 | 37350 | 37350 | 37300 | 211 |
| 350 | 20231123 | 124300 | 10437635850 | 37350 | 37300 | 37350 | 37300 | 1300 |
| 351 | 20231123 | 124200 | 10389102350 | 37300 | 37350 | 37350 | 37300 | 200 |
| 352 | 20231123 | 124100 | 10381639350 | 37350 | 37300 | 37350 | 37300 | 362 |
| 353 | 20231123 | 124000 | 10368122700 | 37300 | 37350 | 37350 | 37300 | 597 |
| 354 | 20231123 | 123900 | 10345852050 | 37300 | 37350 | 37400 | 37300 | 4156 |
| 355 | 20231123 | 123800 | 10190627000 | 37400 | 37350 | 37400 | 37350 | 378 |
| 356 | 20231123 | 123700 | 10176499000 | 37350 | 37400 | 37400 | 37350 | 165 |
| 357 | 20231123 | 123600 | 10170332100 | 37400 | 37350 | 37400 | 37350 | 821 |
| 358 | 20231123 | 123500 | 10139652600 | 37350 | 37400 | 37400 | 37350 | 169 |
| 359 | 20231123 | 123400 | 10133335300 | 37400 | 37400 | 37400 | 37350 | 600 |
| 360 | 20231123 | 123300 | 10110908500 | 37350 | 37400 | 37400 | 37350 | 347 |
| 361 | 20231123 | 123200 | 10097933950 | 37400 | 37400 | 37400 | 37350 | 2325 |
| 362 | 20231123 | 123100 | 10010995650 | 37450 | 37450 | 37450 | 37400 | 238 |
| 363 | 20231123 | 123000 | 10002082700 | 37400 | 37400 | 37450 | 37350 | 429 |
| 364 | 20231123 | 122900 | 9986035150 | 37400 | 37400 | 37400 | 37350 | 1490 |
| 365 | 20231123 | 122800 | 9930329000 | 37400 | 37400 | 37400 | 37350 | 393 |
| 366 | 20231123 | 122700 | 9915634150 | 37350 | 37350 | 37400 | 37350 | 293 |
| 367 | 20231123 | 122600 | 9904689200 | 37400 | 37400 | 37400 | 37350 | 356 |
| 368 | 20231123 | 122500 | 9891380450 | 37350 | 37400 | 37400 | 37350 | 410 |
| 369 | 20231123 | 122400 | 9876061650 | 37400 | 37450 | 37450 | 37350 | 245 |
| 370 | 20231123 | 122300 | 9866889700 | 37400 | 37450 | 37450 | 37350 | 350 |
| 371 | 20231123 | 122200 | 9853801150 | 37450 | 37450 | 37450 | 37350 | 677 |
| 372 | 20231123 | 122100 | 9828476850 | 37450 | 37400 | 37450 | 37350 | 594 |
| 373 | 20231123 | 122000 | 9806263350 | 37400 | 37400 | 37400 | 37350 | 157 |
| 374 | 20231123 | 121900 | 9800393750 | 37400 | 37350 | 37400 | 37350 | 517 |
| 375 | 20231123 | 121800 | 9781070250 | 37350 | 37400 | 37400 | 37350 | 141 |
| 376 | 20231123 | 121700 | 9775801350 | 37350 | 37400 | 37450 | 37350 | 900 |
| 377 | 20231123 | 121600 | 9742157950 | 37400 | 37400 | 37450 | 37350 | 464 |
| 378 | 20231123 | 121500 | 9724813700 | 37400 | 37400 | 37400 | 37350 | 113 |
| 379 | 20231123 | 121400 | 9720589500 | 37350 | 37350 | 37400 | 37350 | 764 |
| 380 | 20231123 | 121300 | 9692038650 | 37400 | 37400 | 37400 | 37350 | 159 |
| 381 | 20231123 | 121200 | 9686097350 | 37400 | 37400 | 37400 | 37350 | 322 |
| 382 | 20231123 | 121100 | 9674063600 | 37400 | 37400 | 37400 | 37350 | 279 |
| 383 | 20231123 | 121000 | 9663629250 | 37400 | 37400 | 37400 | 37350 | 558 |
| 384 | 20231123 | 120900 | 9642784200 | 37400 | 37400 | 37400 | 37350 | 566 |
| 385 | 20231123 | 120800 | 9621626400 | 37400 | 37450 | 37450 | 37350 | 2338 |
| 386 | 20231123 | 120700 | 9534222600 | 37450 | 37450 | 37450 | 37400 | 823 |
| 387 | 20231123 | 120600 | 9503440450 | 37450 | 37400 | 37450 | 37400 | 811 |
| 388 | 20231123 | 120500 | 9473088900 | 37450 | 37400 | 37450 | 37400 | 1350 |
| 389 | 20231123 | 120400 | 9422593200 | 37400 | 37450 | 37450 | 37400 | 501 |
| 390 | 20231123 | 120300 | 9403839850 | 37400 | 37450 | 37450 | 37400 | 546 |
| 391 | 20231123 | 120200 | 9383413450 | 37400 | 37450 | 37450 | 37400 | 402 |
| 392 | 20231123 | 120100 | 9368370050 | 37450 | 37450 | 37450 | 37400 | 520 |
| 393 | 20231123 | 120000 | 9348903950 | 37450 | 37450 | 37450 | 37400 | 266 |
| 394 | 20231123 | 115900 | 9338947750 | 37450 | 37450 | 37450 | 37400 | 689 |
| 395 | 20231123 | 115800 | 9313161050 | 37450 | 37450 | 37450 | 37450 | 323 |
| 396 | 20231123 | 115700 | 9301064700 | 37450 | 37450 | 37450 | 37400 | 962 |
| 397 | 20231123 | 115600 | 9265052600 | 37450 | 37400 | 37450 | 37400 | 307 |
| 398 | 20231123 | 115500 | 9253558300 | 37400 | 37450 | 37450 | 37400 | 560 |
| 399 | 20231123 | 115400 | 9232602750 | 37450 | 37400 | 37450 | 37400 | 363 |
| 400 | 20231123 | 115300 | 9219010650 | 37450 | 37450 | 37450 | 37400 | 483 |
| 401 | 20231123 | 115200 | 9200934600 | 37400 | 37450 | 37450 | 37400 | 286 |
| 402 | 20231123 | 115100 | 9190227650 | 37450 | 37400 | 37500 | 37400 | 322 |
| 403 | 20231123 | 115000 | 9178167050 | 37400 | 37450 | 37450 | 37400 | 285 |
| 404 | 20231123 | 114900 | 9167495250 | 37450 | 37500 | 37500 | 37450 | 860 |
| 405 | 20231123 | 114800 | 9135271850 | 37500 | 37500 | 37500 | 37450 | 555 |
| 406 | 20231123 | 114700 | 9114472450 | 37500 | 37500 | 37500 | 37450 | 563 |
| 407 | 20231123 | 114600 | 9093376500 | 37500 | 37450 | 37500 | 37450 | 660 |
| 408 | 20231123 | 114500 | 9068646000 | 37500 | 37500 | 37500 | 37450 | 212 |
| 409 | 20231123 | 114400 | 9060701000 | 37500 | 37500 | 37500 | 37450 | 1120 |
| 410 | 20231123 | 114300 | 9018737850 | 37500 | 37450 | 37500 | 37450 | 273 |
| 411 | 20231123 | 114200 | 9008509000 | 37500 | 37550 | 37550 | 37450 | 1361 |
| 412 | 20231123 | 114100 | 8957485950 | 37550 | 37500 | 37550 | 37500 | 509 |
| 413 | 20231123 | 114000 | 8938376400 | 37500 | 37550 | 37550 | 37500 | 583 |
| 414 | 20231123 | 113900 | 8916509200 | 37550 | 37500 | 37550 | 37500 | 331 |
| 415 | 20231123 | 113800 | 8904083700 | 37500 | 37500 | 37550 | 37500 | 414 |
| 416 | 20231123 | 113700 | 8888555500 | 37500 | 37500 | 37500 | 37450 | 631 |
| 417 | 20231123 | 113600 | 8864908150 | 37500 | 37500 | 37500 | 37450 | 1141 |
| 418 | 20231123 | 113500 | 8822158950 | 37450 | 37500 | 37500 | 37450 | 551 |
| 419 | 20231123 | 113400 | 8801516300 | 37500 | 37500 | 37500 | 37450 | 332 |
| 420 | 20231123 | 113300 | 8789066500 | 37450 | 37500 | 37500 | 37450 | 639 |
| 421 | 20231123 | 113200 | 8765120800 | 37450 | 37500 | 37500 | 37450 | 218 |
| 422 | 20231123 | 113100 | 8756952500 | 37500 | 37500 | 37500 | 37450 | 510 |
| 423 | 20231123 | 113000 | 8737837600 | 37450 | 37500 | 37500 | 37450 | 197 |
| 424 | 20231123 | 112900 | 8730453500 | 37500 | 37500 | 37500 | 37450 | 958 |
| 425 | 20231123 | 112800 | 8694561550 | 37500 | 37500 | 37500 | 37450 | 162 |
| 426 | 20231123 | 112700 | 8688487100 | 37500 | 37500 | 37550 | 37450 | 493 |
| 427 | 20231123 | 112600 | 8670005100 | 37500 | 37550 | 37550 | 37500 | 274 |
| 428 | 20231123 | 112500 | 8659729500 | 37500 | 37550 | 37550 | 37500 | 397 |
| 429 | 20231123 | 112400 | 8644835200 | 37550 | 37500 | 37550 | 37450 | 740 |
| 430 | 20231123 | 112300 | 8617092850 | 37500 | 37500 | 37500 | 37500 | 158 |
| 431 | 20231123 | 112200 | 8611167850 | 37450 | 37500 | 37550 | 37450 | 749 |
| 432 | 20231123 | 112100 | 8583072600 | 37500 | 37500 | 37550 | 37500 | 355 |
| 433 | 20231123 | 112000 | 8569756350 | 37500 | 37500 | 37550 | 37450 | 438 |
| 434 | 20231123 | 111900 | 8553329200 | 37500 | 37550 | 37550 | 37450 | 505 |
| 435 | 20231123 | 111800 | 8534372750 | 37500 | 37550 | 37550 | 37500 | 1498 |
| 436 | 20231123 | 111700 | 8478194450 | 37500 | 37550 | 37550 | 37500 | 270 |
| 437 | 20231123 | 111600 | 8468056250 | 37550 | 37550 | 37550 | 37500 | 369 |
| 438 | 20231123 | 111500 | 8454207300 | 37500 | 37500 | 37550 | 37500 | 260 |
| 439 | 20231123 | 111400 | 8444454750 | 37500 | 37500 | 37550 | 37450 | 992 |
| 440 | 20231123 | 111300 | 8407237000 | 37450 | 37500 | 37500 | 37450 | 552 |
| 441 | 20231123 | 111200 | 8386537050 | 37450 | 37500 | 37500 | 37450 | 1769 |
| 442 | 20231123 | 111100 | 8320251800 | 37450 | 37500 | 37500 | 37450 | 565 |
| 443 | 20231123 | 111000 | 8299081200 | 37500 | 37450 | 37500 | 37450 | 394 |
| 444 | 20231123 | 110900 | 8284307950 | 37500 | 37450 | 37500 | 37450 | 618 |
| 445 | 20231123 | 110800 | 8261148450 | 37450 | 37500 | 37500 | 37450 | 414 |
| 446 | 20231123 | 110700 | 8245631800 | 37500 | 37500 | 37500 | 37450 | 649 |
| 447 | 20231123 | 110600 | 8221309550 | 37500 | 37500 | 37500 | 37450 | 490 |
| 448 | 20231123 | 110500 | 8202935550 | 37450 | 37450 | 37500 | 37450 | 495 |
| 449 | 20231123 | 110400 | 8184387750 | 37500 | 37450 | 37500 | 37450 | 569 |
| 450 | 20231123 | 110300 | 8163063700 | 37450 | 37500 | 37500 | 37450 | 358 |
| 451 | 20231123 | 110200 | 8149651350 | 37500 | 37500 | 37500 | 37450 | 1525 |
| 452 | 20231123 | 110100 | 8092469600 | 37500 | 37500 | 37500 | 37450 | 733 |
| 453 | 20231123 | 110000 | 8064994750 | 37500 | 37450 | 37500 | 37450 | 581 |
| 454 | 20231123 | 105900 | 8043224950 | 37450 | 37450 | 37450 | 37400 | 917 |
| 455 | 20231123 | 105800 | 8008887900 | 37450 | 37450 | 37450 | 37400 | 894 |
| 456 | 20231123 | 105700 | 7975418950 | 37450 | 37450 | 37450 | 37400 | 1301 |
| 457 | 20231123 | 105600 | 7926703100 | 37450 | 37550 | 37550 | 37450 | 2189 |
| 458 | 20231123 | 105500 | 7844648050 | 37550 | 37500 | 37550 | 37500 | 818 |
| 459 | 20231123 | 105400 | 7813959800 | 37550 | 37550 | 37600 | 37550 | 1760 |
| 460 | 20231123 | 105300 | 7747867400 | 37550 | 37500 | 37600 | 37500 | 532 |
| 461 | 20231123 | 105200 | 7727893600 | 37500 | 37500 | 37600 | 37500 | 433 |
| 462 | 20231123 | 105100 | 7711626600 | 37550 | 37600 | 37600 | 37500 | 7563 |
| 463 | 20231123 | 105000 | 7427640950 | 37600 | 37600 | 37600 | 37550 | 386 |
| 464 | 20231123 | 104900 | 7413135500 | 37600 | 37600 | 37600 | 37550 | 344 |
| 465 | 20231123 | 104800 | 7400201650 | 37550 | 37550 | 37600 | 37550 | 715 |
| 466 | 20231123 | 104700 | 7373347700 | 37550 | 37550 | 37600 | 37550 | 649 |
| 467 | 20231123 | 104600 | 7348954200 | 37600 | 37600 | 37600 | 37550 | 430 |
| 468 | 20231123 | 104500 | 7332787700 | 37600 | 37600 | 37600 | 37550 | 691 |
| 469 | 20231123 | 104400 | 7306828550 | 37600 | 37600 | 37600 | 37550 | 397 |
| 470 | 20231123 | 104300 | 7291908150 | 37600 | 37600 | 37600 | 37550 | 574 |
| 471 | 20231123 | 104200 | 7270340550 | 37600 | 37550 | 37600 | 37550 | 344 |
| 472 | 20231123 | 104100 | 7257410150 | 37600 | 37600 | 37600 | 37550 | 556 |
| 473 | 20231123 | 104000 | 7236526600 | 37600 | 37600 | 37600 | 37550 | 153 |
| 474 | 20231123 | 103900 | 7230773950 | 37600 | 37600 | 37650 | 37550 | 1342 |
| 475 | 20231123 | 103800 | 7180325350 | 37600 | 37650 | 37650 | 37600 | 1995 |
| 476 | 20231123 | 103700 | 7105305750 | 37650 | 37600 | 37650 | 37550 | 11003 |
| 477 | 20231123 | 103600 | 6691560200 | 37600 | 37500 | 37600 | 37500 | 1585 |
| 478 | 20231123 | 103500 | 6632050650 | 37500 | 37550 | 37550 | 37500 | 1082 |
| 479 | 20231123 | 103400 | 6591434800 | 37550 | 37500 | 37550 | 37500 | 453 |
| 480 | 20231123 | 103300 | 6574443000 | 37550 | 37550 | 37550 | 37550 | 197 |
| 481 | 20231123 | 103200 | 6567045650 | 37550 | 37550 | 37550 | 37500 | 587 |
| 482 | 20231123 | 103100 | 6545020300 | 37550 | 37550 | 37550 | 37500 | 882 |
| 483 | 20231123 | 103000 | 6511903350 | 37550 | 37550 | 37600 | 37500 | 2342 |
| 484 | 20231123 | 102900 | 6423961250 | 37550 | 37500 | 37550 | 37500 | 1074 |
| 485 | 20231123 | 102800 | 6383642100 | 37500 | 37500 | 37550 | 37500 | 826 |
| 486 | 20231123 | 102700 | 6352652350 | 37550 | 37550 | 37550 | 37500 | 1362 |
| 487 | 20231123 | 102600 | 6301560050 | 37500 | 37600 | 37600 | 37500 | 2468 |
| 488 | 20231123 | 102500 | 6208881400 | 37550 | 37500 | 37600 | 37500 | 2512 |
| 489 | 20231123 | 102400 | 6114567250 | 37450 | 37550 | 37550 | 37450 | 2159 |
| 490 | 20231123 | 102300 | 6033606850 | 37500 | 37550 | 37550 | 37500 | 549 |
| 491 | 20231123 | 102200 | 6013010250 | 37550 | 37550 | 37550 | 37500 | 634 |
| 492 | 20231123 | 102100 | 5989219450 | 37550 | 37500 | 37550 | 37500 | 874 |
| 493 | 20231123 | 102000 | 5956425000 | 37550 | 37500 | 37550 | 37500 | 417 |
| 494 | 20231123 | 101900 | 5940778300 | 37500 | 37550 | 37550 | 37500 | 572 |
| 495 | 20231123 | 101800 | 5919318150 | 37500 | 37550 | 37550 | 37500 | 431 |
| 496 | 20231123 | 101700 | 5903134250 | 37500 | 37500 | 37550 | 37500 | 318 |
| 497 | 20231123 | 101600 | 5891205450 | 37500 | 37500 | 37550 | 37500 | 291 |
| 498 | 20231123 | 101500 | 5880285350 | 37550 | 37600 | 37600 | 37500 | 801 |
| 499 | 20231123 | 101400 | 5850182550 | 37600 | 37550 | 37600 | 37550 | 245 |
| 500 | 20231123 | 101300 | 5840976500 | 37550 | 37600 | 37600 | 37550 | 940 |
| 501 | 20231123 | 101200 | 5805674750 | 37550 | 37550 | 37600 | 37550 | 1659 |
| 502 | 20231123 | 101100 | 5743372850 | 37550 | 37600 | 37600 | 37550 | 2616 |
| 503 | 20231123 | 101000 | 5645134650 | 37600 | 37600 | 37600 | 37550 | 365 |
| 504 | 20231123 | 100900 | 5631421600 | 37550 | 37600 | 37600 | 37550 | 486 |
| 505 | 20231123 | 100800 | 5613160850 | 37600 | 37550 | 37600 | 37550 | 564 |
| 506 | 20231123 | 100700 | 5591968150 | 37550 | 37600 | 37600 | 37550 | 963 |
| 507 | 20231123 | 100600 | 5555782850 | 37600 | 37600 | 37600 | 37550 | 1544 |
| 508 | 20231123 | 100500 | 5497750150 | 37550 | 37600 | 37600 | 37550 | 3938 |
| 509 | 20231123 | 100400 | 5349687150 | 37600 | 37550 | 37600 | 37550 | 847 |
| 510 | 20231123 | 100300 | 5317873300 | 37550 | 37550 | 37600 | 37550 | 459 |
| 511 | 20231123 | 100200 | 5300629050 | 37600 | 37500 | 37600 | 37500 | 23536 |
| 512 | 20231123 | 100100 | 4417840500 | 37500 | 37400 | 37500 | 37400 | 2115 |
| 513 | 20231123 | 100000 | 4338625850 | 37450 | 37450 | 37500 | 37400 | 669 |
| 514 | 20231123 | 095900 | 4313585750 | 37450 | 37450 | 37500 | 37450 | 1049 |
| 515 | 20231123 | 095800 | 4274297250 | 37500 | 37450 | 37500 | 37450 | 767 |
| 516 | 20231123 | 095700 | 4245566850 | 37450 | 37500 | 37500 | 37450 | 2780 |
| 517 | 20231123 | 095600 | 4141446650 | 37450 | 37500 | 37500 | 37450 | 820 |
| 518 | 20231123 | 095500 | 4110723700 | 37500 | 37400 | 37500 | 37400 | 1885 |
| 519 | 20231123 | 095400 | 4040123700 | 37450 | 37500 | 37500 | 37450 | 1793 |
| 520 | 20231123 | 095300 | 3972973400 | 37450 | 37500 | 37500 | 37450 | 879 |
| 521 | 20231123 | 095200 | 3940046150 | 37500 | 37500 | 37550 | 37500 | 470 |
| 522 | 20231123 | 095100 | 3922415500 | 37550 | 37450 | 37550 | 37450 | 2193 |
| 523 | 20231123 | 095000 | 3840187250 | 37500 | 37500 | 37500 | 37400 | 745 |
| 524 | 20231123 | 094900 | 3812262600 | 37400 | 37450 | 37500 | 37400 | 2422 |
| 525 | 20231123 | 094800 | 3721528050 | 37500 | 37500 | 37500 | 37450 | 307 |
| 526 | 20231123 | 094700 | 3710020050 | 37450 | 37550 | 37550 | 37450 | 333 |
| 527 | 20231123 | 094600 | 3697538650 | 37550 | 37450 | 37550 | 37450 | 1440 |
| 528 | 20231123 | 094500 | 3643565650 | 37500 | 37500 | 37500 | 37450 | 844 |
| 529 | 20231123 | 094400 | 3611927900 | 37500 | 37550 | 37600 | 37450 | 3277 |
| 530 | 20231123 | 094300 | 3488925800 | 37550 | 37600 | 37600 | 37550 | 569 |
| 531 | 20231123 | 094200 | 3467546650 | 37600 | 37550 | 37600 | 37550 | 278 |
| 532 | 20231123 | 094100 | 3457105300 | 37600 | 37550 | 37600 | 37550 | 290 |
| 533 | 20231123 | 094000 | 3446204100 | 37550 | 37550 | 37600 | 37550 | 423 |
| 534 | 20231123 | 093900 | 3430311250 | 37550 | 37600 | 37600 | 37550 | 336 |
| 535 | 20231123 | 093800 | 3417694400 | 37550 | 37550 | 37550 | 37500 | 603 |
| 536 | 20231123 | 093700 | 3395067400 | 37550 | 37550 | 37550 | 37500 | 427 |
| 537 | 20231123 | 093600 | 3379035650 | 37550 | 37550 | 37550 | 37550 | 753 |
| 538 | 20231123 | 093500 | 3350760500 | 37550 | 37550 | 37550 | 37500 | 528 |
| 539 | 20231123 | 093400 | 3330945300 | 37550 | 37500 | 37550 | 37500 | 231 |
| 540 | 20231123 | 093300 | 3322272700 | 37500 | 37500 | 37600 | 37500 | 473 |
| 541 | 20231123 | 093200 | 3304520050 | 37500 | 37550 | 37600 | 37500 | 1419 |
| 542 | 20231123 | 093100 | 3251236300 | 37550 | 37500 | 37600 | 37500 | 3768 |
| 543 | 20231123 | 093000 | 3109743400 | 37500 | 37500 | 37550 | 37450 | 2309 |
| 544 | 20231123 | 092900 | 3023157650 | 37500 | 37450 | 37550 | 37450 | 680 |
| 545 | 20231123 | 092800 | 2997652350 | 37500 | 37550 | 37550 | 37450 | 2147 |
| 546 | 20231123 | 092700 | 2917134900 | 37500 | 37550 | 37600 | 37500 | 451 |
| 547 | 20231123 | 092600 | 2900200800 | 37550 | 37550 | 37600 | 37550 | 821 |
| 548 | 20231123 | 092500 | 2869371750 | 37550 | 37550 | 37550 | 37500 | 1092 |
| 549 | 20231123 | 092400 | 2828367250 | 37550 | 37500 | 37550 | 37500 | 856 |
| 550 | 20231123 | 092300 | 2796238850 | 37550 | 37550 | 37550 | 37500 | 1541 |
| 551 | 20231123 | 092200 | 2738377350 | 37600 | 37550 | 37600 | 37550 | 635 |
| 552 | 20231123 | 092100 | 2714509200 | 37600 | 37550 | 37600 | 37500 | 2484 |
| 553 | 20231123 | 092000 | 2621235050 | 37500 | 37550 | 37550 | 37500 | 2091 |
| 554 | 20231123 | 091900 | 2542819650 | 37550 | 37400 | 37550 | 37400 | 6609 |
| 555 | 20231123 | 091800 | 2295236700 | 37450 | 37400 | 37450 | 37400 | 579 |
| 556 | 20231123 | 091700 | 2273581650 | 37400 | 37400 | 37450 | 37400 | 1325 |
| 557 | 20231123 | 091600 | 2224018900 | 37400 | 37450 | 37450 | 37400 | 617 |
| 558 | 20231123 | 091500 | 2200929000 | 37450 | 37400 | 37450 | 37400 | 936 |
| 559 | 20231123 | 091400 | 2165909350 | 37400 | 37450 | 37450 | 37400 | 709 |
| 560 | 20231123 | 091300 | 2139357450 | 37450 | 37450 | 37450 | 37400 | 1113 |
| 561 | 20231123 | 091200 | 2097675900 | 37400 | 37450 | 37450 | 37400 | 1133 |
| 562 | 20231123 | 091100 | 2055259650 | 37450 | 37450 | 37450 | 37400 | 1100 |
| 563 | 20231123 | 091000 | 2014064700 | 37500 | 37500 | 37550 | 37450 | 1307 |
| 564 | 20231123 | 090900 | 1965054150 | 37500 | 37600 | 37650 | 37500 | 3495 |
| 565 | 20231123 | 090800 | 1833736700 | 37650 | 37600 | 37650 | 37550 | 3479 |
| 566 | 20231123 | 090700 | 1702917000 | 37550 | 37600 | 37650 | 37550 | 2435 |
| 567 | 20231123 | 090600 | 1611363450 | 37600 | 37650 | 37650 | 37600 | 2897 |
| 568 | 20231123 | 090500 | 1502358750 | 37650 | 37500 | 37650 | 37350 | 4686 |
| 569 | 20231123 | 090400 | 1326287800 | 37500 | 37600 | 37600 | 37350 | 7477 |
| 570 | 20231123 | 090300 | 1046042650 | 37600 | 37550 | 37650 | 37550 | 4335 |
| 571 | 20231123 | 090200 | 882986700 | 37600 | 37450 | 37600 | 37400 | 4475 |
| 572 | 20231123 | 090100 | 714972600 | 37450 | 37600 | 37650 | 37450 | 6905 |
| 573 | 20231123 | 090000 | 455482800 | 37550 | 37450 | 37550 | 37300 | 12157 |