32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 184300 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 9996 |
| 3 | 20231121 | 184200 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 4 | 20231121 | 184100 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 5 | 20231121 | 184000 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 6 | 20231121 | 183900 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 7 | 20231121 | 183800 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 8 | 20231121 | 183700 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 9 | 20231121 | 183600 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 10 | 20231121 | 183500 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 11 | 20231121 | 183400 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 12 | 20231121 | 183300 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 13 | 20231121 | 183200 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 14 | 20231121 | 183100 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 15 | 20231121 | 183000 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 16 | 20231121 | 182900 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 17 | 20231121 | 182800 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 18 | 20231121 | 182700 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 19 | 20231121 | 182600 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 20 | 20231121 | 182500 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 21 | 20231121 | 182400 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 22 | 20231121 | 182300 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 23 | 20231121 | 182200 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 24 | 20231121 | 182100 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 25 | 20231121 | 182000 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 26 | 20231121 | 181900 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 27 | 20231121 | 181800 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 28 | 20231121 | 181700 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 29 | 20231121 | 181600 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 30 | 20231121 | 181500 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 31 | 20231121 | 181400 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 32 | 20231121 | 181300 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 9996 |
| 33 | 20231121 | 181200 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 34 | 20231121 | 181100 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 35 | 20231121 | 181000 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 36 | 20231121 | 180900 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 37 | 20231121 | 180800 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 38 | 20231121 | 180700 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 39 | 20231121 | 180600 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 40 | 20231121 | 180500 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 41 | 20231121 | 180400 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 42 | 20231121 | 180300 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 43 | 20231121 | 180200 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 44 | 20231121 | 180100 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 45 | 20231121 | 180000 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 46 | 20231121 | 175900 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 47 | 20231121 | 175800 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 48 | 20231121 | 175700 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 49 | 20231121 | 175600 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 50 | 20231121 | 175500 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 51 | 20231121 | 175400 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 52 | 20231121 | 175300 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 53 | 20231121 | 175200 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 54 | 20231121 | 175100 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 55 | 20231121 | 175000 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 56 | 20231121 | 174900 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 57 | 20231121 | 174800 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 58 | 20231121 | 174700 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 59 | 20231121 | 174600 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 60 | 20231121 | 174500 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 61 | 20231121 | 174400 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 62 | 20231121 | 174300 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 9996 |
| 63 | 20231121 | 174200 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 64 | 20231121 | 174100 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 65 | 20231121 | 174000 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 66 | 20231121 | 173900 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 67 | 20231121 | 173800 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 68 | 20231121 | 173700 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 69 | 20231121 | 173600 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 70 | 20231121 | 173500 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 71 | 20231121 | 173400 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 72 | 20231121 | 173300 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 73 | 20231121 | 173200 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 74 | 20231121 | 173100 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 75 | 20231121 | 173000 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 76 | 20231121 | 172900 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 77 | 20231121 | 172800 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 78 | 20231121 | 172700 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 79 | 20231121 | 172600 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 80 | 20231121 | 172500 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 81 | 20231121 | 172400 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 82 | 20231121 | 172300 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 83 | 20231121 | 172200 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 84 | 20231121 | 172100 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 85 | 20231121 | 172000 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 86 | 20231121 | 171900 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 87 | 20231121 | 171800 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 88 | 20231121 | 171700 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 89 | 20231121 | 171600 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 90 | 20231121 | 171500 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 91 | 20231121 | 171400 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 92 | 20231121 | 171300 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 9996 |
| 93 | 20231121 | 171200 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 94 | 20231121 | 171100 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 95 | 20231121 | 171000 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 96 | 20231121 | 170900 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 97 | 20231121 | 170800 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 98 | 20231121 | 170700 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 99 | 20231121 | 170600 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 100 | 20231121 | 170500 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 101 | 20231121 | 170400 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 102 | 20231121 | 170300 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 103 | 20231121 | 170200 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 104 | 20231121 | 170100 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 105 | 20231121 | 170000 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 106 | 20231121 | 165900 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 107 | 20231121 | 165800 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 108 | 20231121 | 165700 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 109 | 20231121 | 165600 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 110 | 20231121 | 165500 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 111 | 20231121 | 165400 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 112 | 20231121 | 165300 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 113 | 20231121 | 165200 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 114 | 20231121 | 165100 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 115 | 20231121 | 165000 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 116 | 20231121 | 164900 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 117 | 20231121 | 164800 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 118 | 20231121 | 164700 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 119 | 20231121 | 164600 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 120 | 20231121 | 164500 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 121 | 20231121 | 164400 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 122 | 20231121 | 164300 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 9996 |
| 123 | 20231121 | 164200 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 124 | 20231121 | 164100 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 125 | 20231121 | 164000 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 126 | 20231121 | 163900 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 127 | 20231121 | 163800 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 128 | 20231121 | 163700 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 129 | 20231121 | 163600 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 130 | 20231121 | 163500 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 131 | 20231121 | 163400 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 132 | 20231121 | 163300 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 133 | 20231121 | 163200 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 134 | 20231121 | 163100 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 135 | 20231121 | 163000 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 136 | 20231121 | 162900 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 137 | 20231121 | 162800 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 138 | 20231121 | 162700 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 139 | 20231121 | 162600 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 140 | 20231121 | 162500 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 141 | 20231121 | 162400 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 142 | 20231121 | 162300 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 143 | 20231121 | 162200 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 144 | 20231121 | 162100 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 145 | 20231121 | 162000 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 146 | 20231121 | 161900 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 147 | 20231121 | 161800 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 148 | 20231121 | 161700 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 149 | 20231121 | 161600 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 150 | 20231121 | 161500 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 151 | 20231121 | 161400 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 152 | 20231121 | 161300 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 9996 |
| 153 | 20231121 | 161200 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 154 | 20231121 | 161100 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 155 | 20231121 | 161000 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 156 | 20231121 | 160900 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 157 | 20231121 | 160800 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 158 | 20231121 | 160700 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 159 | 20231121 | 160600 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 160 | 20231121 | 160500 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 161 | 20231121 | 160400 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 162 | 20231121 | 160300 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 163 | 20231121 | 160200 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 164 | 20231121 | 160100 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 165 | 20231121 | 160000 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 166 | 20231121 | 155900 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 167 | 20231121 | 155800 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 168 | 20231121 | 155700 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 169 | 20231121 | 155600 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 170 | 20231121 | 155500 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 171 | 20231121 | 155400 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 172 | 20231121 | 155300 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 173 | 20231121 | 155200 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 174 | 20231121 | 155100 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 175 | 20231121 | 155000 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 176 | 20231121 | 154900 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 177 | 20231121 | 154800 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 178 | 20231121 | 154700 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 179 | 20231121 | 154600 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 180 | 20231121 | 154500 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 181 | 20231121 | 154400 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 182 | 20231121 | 154300 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 9996 |
| 183 | 20231121 | 154200 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 184 | 20231121 | 154100 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 185 | 20231121 | 154000 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 186 | 20231121 | 153900 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 187 | 20231121 | 153800 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 188 | 20231121 | 153700 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 189 | 20231121 | 153600 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 190 | 20231121 | 153500 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 191 | 20231121 | 153400 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 192 | 20231121 | 153300 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 193 | 20231121 | 153200 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 194 | 20231121 | 153100 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 195 | 20231121 | 153000 | 32777956850 | 37500 | 37500 | 37500 | 37500 | 9996 |
| 196 | 20231121 | 152900 | 32403106850 | 37600 | 37600 | 37600 | 37600 | 0 |
| 197 | 20231121 | 152800 | 32403106850 | 37600 | 37600 | 37600 | 37600 | 0 |
| 198 | 20231121 | 152700 | 32403106850 | 37600 | 37600 | 37600 | 37600 | 0 |
| 199 | 20231121 | 152600 | 32403106850 | 37600 | 37600 | 37600 | 37600 | 0 |
| 200 | 20231121 | 152500 | 32403106850 | 37600 | 37600 | 37600 | 37600 | 0 |
| 201 | 20231121 | 152400 | 32403106850 | 37600 | 37600 | 37600 | 37600 | 0 |
| 202 | 20231121 | 152300 | 32403106850 | 37600 | 37600 | 37600 | 37600 | 0 |
| 203 | 20231121 | 152200 | 32403106850 | 37600 | 37600 | 37600 | 37600 | 0 |
| 204 | 20231121 | 152100 | 32403106850 | 37600 | 37600 | 37600 | 37600 | 0 |
| 205 | 20231121 | 152000 | 32403106850 | 37600 | 37600 | 37600 | 37600 | 0 |
| 206 | 20231121 | 151900 | 32403106850 | 37600 | 37600 | 37650 | 37550 | 1298 |
| 207 | 20231121 | 151800 | 32354295450 | 37600 | 37650 | 37650 | 37550 | 1918 |
| 208 | 20231121 | 151700 | 32282133850 | 37600 | 37650 | 37650 | 37600 | 2207 |
| 209 | 20231121 | 151600 | 32199125400 | 37650 | 37650 | 37650 | 37600 | 1082 |
| 210 | 20231121 | 151500 | 32158403700 | 37650 | 37600 | 37650 | 37550 | 1185 |
| 211 | 20231121 | 151400 | 32113848150 | 37600 | 37600 | 37650 | 37550 | 1197 |
| 212 | 20231121 | 151300 | 32068843400 | 37650 | 37550 | 37650 | 37550 | 2184 |
| 213 | 20231121 | 151200 | 31986702600 | 37550 | 37600 | 37600 | 37550 | 1848 |
| 214 | 20231121 | 151100 | 31917242000 | 37600 | 37600 | 37650 | 37550 | 857 |
| 215 | 20231121 | 151000 | 31885023550 | 37550 | 37550 | 37650 | 37550 | 1424 |
| 216 | 20231121 | 150900 | 31831493950 | 37600 | 37600 | 37650 | 37550 | 1336 |
| 217 | 20231121 | 150800 | 31781243700 | 37600 | 37600 | 37650 | 37550 | 2853 |
| 218 | 20231121 | 150700 | 31673943200 | 37600 | 37600 | 37650 | 37550 | 2780 |
| 219 | 20231121 | 150600 | 31569416300 | 37550 | 37500 | 37550 | 37450 | 2015 |
| 220 | 20231121 | 150500 | 31493795900 | 37500 | 37550 | 37550 | 37500 | 1709 |
| 221 | 20231121 | 150400 | 31429663200 | 37500 | 37500 | 37550 | 37450 | 2344 |
| 222 | 20231121 | 150300 | 31341765500 | 37500 | 37450 | 37500 | 37450 | 1349 |
| 223 | 20231121 | 150200 | 31291182000 | 37500 | 37450 | 37500 | 37450 | 2208 |
| 224 | 20231121 | 150100 | 31208398650 | 37450 | 37450 | 37500 | 37400 | 2202 |
| 225 | 20231121 | 150000 | 31125859700 | 37500 | 37400 | 37500 | 37400 | 1826 |
| 226 | 20231121 | 145900 | 31057471200 | 37400 | 37350 | 37450 | 37350 | 1113 |
| 227 | 20231121 | 145800 | 31015857750 | 37350 | 37300 | 37400 | 37300 | 715 |
| 228 | 20231121 | 145700 | 30989154050 | 37300 | 37350 | 37450 | 37300 | 824 |
| 229 | 20231121 | 145600 | 30958365100 | 37350 | 37350 | 37400 | 37300 | 2140 |
| 230 | 20231121 | 145500 | 30878382450 | 37350 | 37300 | 37350 | 37300 | 496 |
| 231 | 20231121 | 145400 | 30859877150 | 37350 | 37350 | 37400 | 37350 | 2309 |
| 232 | 20231121 | 145300 | 30773573700 | 37350 | 37400 | 37450 | 37350 | 633 |
| 233 | 20231121 | 145200 | 30749923250 | 37400 | 37400 | 37450 | 37400 | 882 |
| 234 | 20231121 | 145100 | 30716931500 | 37450 | 37400 | 37450 | 37350 | 556 |
| 235 | 20231121 | 145000 | 30696131050 | 37350 | 37400 | 37450 | 37350 | 768 |
| 236 | 20231121 | 144900 | 30667400000 | 37350 | 37400 | 37400 | 37350 | 1138 |
| 237 | 20231121 | 144800 | 30624871350 | 37400 | 37400 | 37500 | 37400 | 1430 |
| 238 | 20231121 | 144700 | 30571359000 | 37400 | 37450 | 37500 | 37400 | 715 |
| 239 | 20231121 | 144600 | 30544572550 | 37450 | 37400 | 37500 | 37400 | 1163 |
| 240 | 20231121 | 144500 | 30501019150 | 37400 | 37450 | 37450 | 37350 | 1269 |
| 241 | 20231121 | 144400 | 30453530350 | 37450 | 37350 | 37450 | 37350 | 584 |
| 242 | 20231121 | 144300 | 30431684950 | 37400 | 37400 | 37450 | 37350 | 1370 |
| 243 | 20231121 | 144200 | 30380417550 | 37400 | 37350 | 37400 | 37350 | 1144 |
| 244 | 20231121 | 144100 | 30337662750 | 37350 | 37350 | 37400 | 37300 | 744 |
| 245 | 20231121 | 144000 | 30309860150 | 37400 | 37400 | 37400 | 37300 | 299 |
| 246 | 20231121 | 143900 | 30298702500 | 37400 | 37400 | 37400 | 37300 | 4639 |
| 247 | 20231121 | 143800 | 30125444150 | 37400 | 37400 | 37400 | 37350 | 743 |
| 248 | 20231121 | 143700 | 30097661350 | 37400 | 37400 | 37400 | 37350 | 498 |
| 249 | 20231121 | 143600 | 30079038650 | 37400 | 37350 | 37400 | 37350 | 155 |
| 250 | 20231121 | 143500 | 30073244500 | 37350 | 37350 | 37400 | 37350 | 298 |
| 251 | 20231121 | 143400 | 30062110300 | 37400 | 37400 | 37400 | 37350 | 649 |
| 252 | 20231121 | 143300 | 30037847950 | 37400 | 37350 | 37400 | 37350 | 544 |
| 253 | 20231121 | 143200 | 30017524050 | 37350 | 37350 | 37400 | 37350 | 708 |
| 254 | 20231121 | 143100 | 29991065050 | 37400 | 37400 | 37400 | 37350 | 402 |
| 255 | 20231121 | 143000 | 29976042100 | 37400 | 37400 | 37400 | 37350 | 808 |
| 256 | 20231121 | 142900 | 29945855300 | 37400 | 37400 | 37400 | 37350 | 742 |
| 257 | 20231121 | 142800 | 29918118950 | 37400 | 37400 | 37400 | 37350 | 436 |
| 258 | 20231121 | 142700 | 29901823850 | 37350 | 37450 | 37450 | 37350 | 1243 |
| 259 | 20231121 | 142600 | 29855352650 | 37450 | 37450 | 37450 | 37400 | 321 |
| 260 | 20231121 | 142500 | 29843343450 | 37450 | 37450 | 37450 | 37400 | 1494 |
| 261 | 20231121 | 142400 | 29787465500 | 37400 | 37400 | 37450 | 37400 | 422 |
| 262 | 20231121 | 142300 | 29771674150 | 37400 | 37350 | 37450 | 37350 | 1091 |
| 263 | 20231121 | 142200 | 29730898350 | 37350 | 37400 | 37400 | 37350 | 2034 |
| 264 | 20231121 | 142100 | 29654886950 | 37400 | 37400 | 37450 | 37350 | 999 |
| 265 | 20231121 | 142000 | 29617532800 | 37400 | 37400 | 37450 | 37350 | 1999 |
| 266 | 20231121 | 141900 | 29542767000 | 37450 | 37400 | 37450 | 37400 | 1123 |
| 267 | 20231121 | 141800 | 29500736800 | 37400 | 37450 | 37450 | 37400 | 678 |
| 268 | 20231121 | 141700 | 29475356550 | 37450 | 37450 | 37500 | 37450 | 875 |
| 269 | 20231121 | 141600 | 29442582450 | 37450 | 37500 | 37500 | 37450 | 728 |
| 270 | 20231121 | 141500 | 29415316250 | 37450 | 37400 | 37500 | 37400 | 682 |
| 271 | 20231121 | 141400 | 29389781600 | 37450 | 37450 | 37500 | 37400 | 2133 |
| 272 | 20231121 | 141300 | 29309876900 | 37450 | 37500 | 37500 | 37450 | 264 |
| 273 | 20231121 | 141200 | 29299987300 | 37500 | 37450 | 37500 | 37450 | 1053 |
| 274 | 20231121 | 141100 | 29260525150 | 37500 | 37450 | 37500 | 37400 | 375 |
| 275 | 20231121 | 141000 | 29246486100 | 37400 | 37500 | 37500 | 37400 | 4549 |
| 276 | 20231121 | 140900 | 29076083350 | 37500 | 37500 | 37550 | 37500 | 352 |
| 277 | 20231121 | 140800 | 29062882100 | 37500 | 37600 | 37650 | 37500 | 1741 |
| 278 | 20231121 | 140700 | 28997506300 | 37650 | 37650 | 37650 | 37550 | 1315 |
| 279 | 20231121 | 140600 | 28948082100 | 37650 | 37550 | 37650 | 37550 | 381 |
| 280 | 20231121 | 140500 | 28933757600 | 37600 | 37600 | 37600 | 37550 | 210 |
| 281 | 20231121 | 140400 | 28925862150 | 37550 | 37600 | 37650 | 37550 | 280 |
| 282 | 20231121 | 140300 | 28915323250 | 37600 | 37600 | 37650 | 37600 | 304 |
| 283 | 20231121 | 140200 | 28903883150 | 37600 | 37650 | 37650 | 37600 | 978 |
| 284 | 20231121 | 140100 | 28867090400 | 37600 | 37600 | 37650 | 37600 | 245 |
| 285 | 20231121 | 140000 | 28857876950 | 37550 | 37650 | 37700 | 37550 | 425 |
| 286 | 20231121 | 135900 | 28841877500 | 37650 | 37700 | 37700 | 37600 | 102 |
| 287 | 20231121 | 135800 | 28838036550 | 37700 | 37650 | 37700 | 37600 | 1556 |
| 288 | 20231121 | 135700 | 28779427350 | 37650 | 37550 | 37650 | 37550 | 2622 |
| 289 | 20231121 | 135600 | 28680780150 | 37550 | 37600 | 37600 | 37550 | 330 |
| 290 | 20231121 | 135500 | 28668378100 | 37600 | 37600 | 37600 | 37500 | 3029 |
| 291 | 20231121 | 135400 | 28554717600 | 37600 | 37650 | 37650 | 37600 | 368 |
| 292 | 20231121 | 135300 | 28540869550 | 37650 | 37650 | 37650 | 37600 | 1632 |
| 293 | 20231121 | 135200 | 28479478850 | 37650 | 37650 | 37700 | 37650 | 285 |
| 294 | 20231121 | 135100 | 28468738250 | 37700 | 37600 | 37700 | 37600 | 753 |
| 295 | 20231121 | 135000 | 28440403400 | 37600 | 37650 | 37650 | 37600 | 290 |
| 296 | 20231121 | 134900 | 28429486750 | 37650 | 37650 | 37700 | 37650 | 907 |
| 297 | 20231121 | 134800 | 28395334050 | 37650 | 37650 | 37650 | 37600 | 139 |
| 298 | 20231121 | 134700 | 28390101700 | 37650 | 37650 | 37700 | 37600 | 1057 |
| 299 | 20231121 | 134600 | 28350298650 | 37650 | 37700 | 37700 | 37650 | 746 |
| 300 | 20231121 | 134500 | 28322183150 | 37650 | 37600 | 37650 | 37600 | 314 |
| 301 | 20231121 | 134400 | 28310362800 | 37600 | 37650 | 37700 | 37600 | 470 |
| 302 | 20231121 | 134300 | 28292664850 | 37650 | 37650 | 37700 | 37650 | 1334 |
| 303 | 20231121 | 134200 | 28242435250 | 37600 | 37650 | 37650 | 37600 | 230 |
| 304 | 20231121 | 134100 | 28233778200 | 37600 | 37550 | 37650 | 37550 | 519 |
| 305 | 20231121 | 134000 | 28214264800 | 37600 | 37600 | 37600 | 37550 | 288 |
| 306 | 20231121 | 133900 | 28203437250 | 37550 | 37550 | 37650 | 37550 | 1133 |
| 307 | 20231121 | 133800 | 28160874550 | 37600 | 37650 | 37650 | 37550 | 405 |
| 308 | 20231121 | 133700 | 28145640300 | 37600 | 37600 | 37650 | 37550 | 226 |
| 309 | 20231121 | 133600 | 28137145450 | 37600 | 37600 | 37600 | 37550 | 891 |
| 310 | 20231121 | 133500 | 28103667000 | 37600 | 37600 | 37650 | 37550 | 455 |
| 311 | 20231121 | 133400 | 28086559000 | 37600 | 37550 | 37650 | 37550 | 474 |
| 312 | 20231121 | 133300 | 28068736550 | 37650 | 37650 | 37650 | 37600 | 298 |
| 313 | 20231121 | 133200 | 28057529300 | 37650 | 37500 | 37650 | 37500 | 2620 |
| 314 | 20231121 | 133100 | 27959017200 | 37500 | 37550 | 37600 | 37500 | 468 |
| 315 | 20231121 | 133000 | 27941446100 | 37550 | 37500 | 37600 | 37500 | 1050 |
| 316 | 20231121 | 132900 | 27902049050 | 37550 | 37600 | 37600 | 37550 | 408 |
| 317 | 20231121 | 132800 | 27886714400 | 37500 | 37650 | 37650 | 37400 | 7224 |
| 318 | 20231121 | 132700 | 27615958250 | 37600 | 37600 | 37650 | 37550 | 2067 |
| 319 | 20231121 | 132600 | 27538207300 | 37550 | 37600 | 37600 | 37550 | 759 |
| 320 | 20231121 | 132500 | 27509694350 | 37600 | 37600 | 37650 | 37500 | 1108 |
| 321 | 20231121 | 132400 | 27468048700 | 37600 | 37600 | 37650 | 37500 | 4819 |
| 322 | 20231121 | 132300 | 27286993650 | 37600 | 37650 | 37700 | 37550 | 2012 |
| 323 | 20231121 | 132200 | 27211249200 | 37650 | 37600 | 37650 | 37550 | 2801 |
| 324 | 20231121 | 132100 | 27105969500 | 37650 | 37550 | 37650 | 37550 | 1875 |
| 325 | 20231121 | 132000 | 27035457100 | 37600 | 37600 | 37650 | 37550 | 826 |
| 326 | 20231121 | 131900 | 27004390350 | 37650 | 37600 | 37650 | 37550 | 1389 |
| 327 | 20231121 | 131800 | 26952129850 | 37550 | 37550 | 37600 | 37550 | 286 |
| 328 | 20231121 | 131700 | 26941379150 | 37550 | 37650 | 37650 | 37550 | 1855 |
| 329 | 20231121 | 131600 | 26871632200 | 37650 | 37650 | 37700 | 37650 | 922 |
| 330 | 20231121 | 131500 | 26836918850 | 37650 | 37600 | 37700 | 37600 | 817 |
| 331 | 20231121 | 131400 | 26806165950 | 37650 | 37600 | 37650 | 37600 | 1865 |
| 332 | 20231121 | 131300 | 26736031700 | 37600 | 37650 | 37700 | 37600 | 330 |
| 333 | 20231121 | 131200 | 26723603200 | 37650 | 37800 | 37800 | 37650 | 1430 |
| 334 | 20231121 | 131100 | 26669721950 | 37750 | 37700 | 37800 | 37650 | 477 |
| 335 | 20231121 | 131000 | 26651733500 | 37700 | 37750 | 37750 | 37700 | 599 |
| 336 | 20231121 | 130900 | 26629135600 | 37700 | 37650 | 37750 | 37650 | 594 |
| 337 | 20231121 | 130800 | 26606735700 | 37700 | 37650 | 37700 | 37650 | 462 |
| 338 | 20231121 | 130700 | 26589324300 | 37650 | 37750 | 37750 | 37650 | 813 |
| 339 | 20231121 | 130600 | 26558674750 | 37700 | 37800 | 37800 | 37700 | 620 |
| 340 | 20231121 | 130500 | 26535281850 | 37800 | 37750 | 37800 | 37700 | 402 |
| 341 | 20231121 | 130400 | 26520113400 | 37750 | 37750 | 37800 | 37700 | 344 |
| 342 | 20231121 | 130300 | 26507135150 | 37750 | 37800 | 37800 | 37750 | 294 |
| 343 | 20231121 | 130200 | 26496032900 | 37800 | 37800 | 37850 | 37750 | 2008 |
| 344 | 20231121 | 130100 | 26420181650 | 37800 | 37800 | 37850 | 37800 | 280 |
| 345 | 20231121 | 130000 | 26409586950 | 37850 | 37750 | 37850 | 37750 | 247 |
| 346 | 20231121 | 125900 | 26400249800 | 37750 | 37750 | 37800 | 37750 | 488 |
| 347 | 20231121 | 125800 | 26381805400 | 37800 | 37800 | 37850 | 37750 | 376 |
| 348 | 20231121 | 125700 | 26367594400 | 37800 | 37800 | 37800 | 37750 | 341 |
| 349 | 20231121 | 125600 | 26354706550 | 37750 | 37850 | 37850 | 37750 | 280 |
| 350 | 20231121 | 125500 | 26344114050 | 37850 | 37850 | 37900 | 37750 | 1112 |
| 351 | 20231121 | 125400 | 26302053150 | 37850 | 37850 | 37850 | 37800 | 300 |
| 352 | 20231121 | 125300 | 26290701300 | 37800 | 37850 | 37850 | 37800 | 250 |
| 353 | 20231121 | 125200 | 26281240400 | 37850 | 37800 | 37850 | 37800 | 401 |
| 354 | 20231121 | 125100 | 26266071350 | 37850 | 37850 | 37900 | 37800 | 1178 |
| 355 | 20231121 | 125000 | 26221507050 | 37850 | 37800 | 37850 | 37800 | 822 |
| 356 | 20231121 | 124900 | 26190406500 | 37850 | 37800 | 37850 | 37800 | 530 |
| 357 | 20231121 | 124800 | 26170348250 | 37850 | 37850 | 37850 | 37800 | 202 |
| 358 | 20231121 | 124700 | 26162706300 | 37850 | 37800 | 37850 | 37800 | 238 |
| 359 | 20231121 | 124600 | 26153702400 | 37900 | 37900 | 37900 | 37850 | 2181 |
| 360 | 20231121 | 124500 | 26071125700 | 37900 | 37900 | 37900 | 37900 | 461 |
| 361 | 20231121 | 124400 | 26053653800 | 37850 | 37900 | 37900 | 37850 | 290 |
| 362 | 20231121 | 124300 | 26042665250 | 37900 | 37900 | 37900 | 37850 | 249 |
| 363 | 20231121 | 124200 | 26033229750 | 37950 | 37950 | 37950 | 37850 | 497 |
| 364 | 20231121 | 124100 | 26014377600 | 37950 | 37850 | 38000 | 37850 | 3117 |
| 365 | 20231121 | 124000 | 25896069750 | 37850 | 37850 | 37900 | 37800 | 277 |
| 366 | 20231121 | 123900 | 25885577100 | 37850 | 37850 | 37900 | 37800 | 277 |
| 367 | 20231121 | 123800 | 25875093800 | 37850 | 37800 | 37900 | 37800 | 288 |
| 368 | 20231121 | 123700 | 25864193800 | 37850 | 37900 | 37900 | 37850 | 1076 |
| 369 | 20231121 | 123600 | 25823454450 | 37900 | 37900 | 37900 | 37850 | 631 |
| 370 | 20231121 | 123500 | 25799557550 | 37900 | 37800 | 37900 | 37800 | 1922 |
| 371 | 20231121 | 123400 | 25726739800 | 37850 | 37800 | 37850 | 37800 | 664 |
| 372 | 20231121 | 123300 | 25701609150 | 37800 | 37850 | 37850 | 37800 | 669 |
| 373 | 20231121 | 123200 | 25676290550 | 37900 | 37900 | 37900 | 37850 | 407 |
| 374 | 20231121 | 123100 | 25660873000 | 37850 | 37850 | 37900 | 37850 | 465 |
| 375 | 20231121 | 123000 | 25643263000 | 37850 | 37850 | 37900 | 37850 | 482 |
| 376 | 20231121 | 122900 | 25625007000 | 37800 | 37850 | 37900 | 37800 | 389 |
| 377 | 20231121 | 122800 | 25610280900 | 37850 | 37850 | 37900 | 37800 | 290 |
| 378 | 20231121 | 122700 | 25599302800 | 37800 | 37900 | 37900 | 37800 | 586 |
| 379 | 20231121 | 122600 | 25577120750 | 37900 | 37900 | 37900 | 37850 | 447 |
| 380 | 20231121 | 122500 | 25560180600 | 37900 | 37850 | 37900 | 37850 | 257 |
| 381 | 20231121 | 122400 | 25550443650 | 37850 | 37850 | 37900 | 37800 | 249 |
| 382 | 20231121 | 122300 | 25541017150 | 37850 | 37800 | 37900 | 37800 | 263 |
| 383 | 20231121 | 122200 | 25531056150 | 37800 | 37800 | 37850 | 37750 | 281 |
| 384 | 20231121 | 122100 | 25520425250 | 37800 | 37800 | 37850 | 37750 | 240 |
| 385 | 20231121 | 122000 | 25511345150 | 37800 | 37750 | 37850 | 37750 | 878 |
| 386 | 20231121 | 121900 | 25478169500 | 37850 | 37800 | 37850 | 37750 | 349 |
| 387 | 20231121 | 121800 | 25464969500 | 37800 | 37750 | 37800 | 37700 | 2750 |
| 388 | 20231121 | 121700 | 25361161450 | 37700 | 37750 | 37750 | 37700 | 225 |
| 389 | 20231121 | 121600 | 25352670000 | 37700 | 37800 | 37800 | 37700 | 747 |
| 390 | 20231121 | 121500 | 25324462150 | 37750 | 37750 | 37800 | 37750 | 213 |
| 391 | 20231121 | 121400 | 25316419450 | 37800 | 37750 | 37800 | 37700 | 262 |
| 392 | 20231121 | 121300 | 25306524450 | 37750 | 37750 | 37750 | 37700 | 497 |
| 393 | 20231121 | 121200 | 25287764000 | 37750 | 37750 | 37800 | 37700 | 442 |
| 394 | 20231121 | 121100 | 25271071300 | 37800 | 37750 | 37800 | 37700 | 126 |
| 395 | 20231121 | 121000 | 25266313950 | 37700 | 37750 | 37800 | 37700 | 3140 |
| 396 | 20231121 | 120900 | 25147765950 | 37800 | 37750 | 37800 | 37750 | 758 |
| 397 | 20231121 | 120800 | 25119123400 | 37750 | 37800 | 37800 | 37750 | 576 |
| 398 | 20231121 | 120700 | 25097356000 | 37750 | 37850 | 37850 | 37750 | 294 |
| 399 | 20231121 | 120600 | 25086244100 | 37800 | 37800 | 37800 | 37750 | 588 |
| 400 | 20231121 | 120500 | 25064019200 | 37800 | 37800 | 37850 | 37750 | 1817 |
| 401 | 20231121 | 120400 | 24995319650 | 37850 | 37800 | 37850 | 37800 | 602 |
| 402 | 20231121 | 120300 | 24972548150 | 37850 | 37800 | 37850 | 37800 | 430 |
| 403 | 20231121 | 120200 | 24956275950 | 37800 | 37800 | 37850 | 37800 | 532 |
| 404 | 20231121 | 120100 | 24936142950 | 37800 | 37800 | 37850 | 37800 | 313 |
| 405 | 20231121 | 120000 | 24924298000 | 37800 | 37800 | 37850 | 37800 | 1097 |
| 406 | 20231121 | 115900 | 24882807450 | 37850 | 37750 | 37850 | 37750 | 1102 |
| 407 | 20231121 | 115800 | 24841141800 | 37800 | 37750 | 37800 | 37750 | 591 |
| 408 | 20231121 | 115700 | 24818803450 | 37750 | 37800 | 37800 | 37750 | 364 |
| 409 | 20231121 | 115600 | 24805045900 | 37750 | 37750 | 37800 | 37750 | 294 |
| 410 | 20231121 | 115500 | 24793935550 | 37800 | 37800 | 37800 | 37750 | 432 |
| 411 | 20231121 | 115400 | 24777607750 | 37800 | 37800 | 37800 | 37750 | 318 |
| 412 | 20231121 | 115300 | 24765596100 | 37800 | 37800 | 37800 | 37750 | 298 |
| 413 | 20231121 | 115200 | 24754333550 | 37800 | 37750 | 37800 | 37750 | 1297 |
| 414 | 20231121 | 115100 | 24705339450 | 37700 | 37700 | 37750 | 37700 | 754 |
| 415 | 20231121 | 115000 | 24676904600 | 37700 | 37750 | 37750 | 37700 | 304 |
| 416 | 20231121 | 114900 | 24665431100 | 37750 | 37700 | 37750 | 37700 | 782 |
| 417 | 20231121 | 114800 | 24635914300 | 37700 | 37700 | 37750 | 37700 | 207 |
| 418 | 20231121 | 114700 | 24628102950 | 37700 | 37700 | 37750 | 37700 | 362 |
| 419 | 20231121 | 114600 | 24614443450 | 37700 | 37750 | 37750 | 37700 | 2483 |
| 420 | 20231121 | 114500 | 24520818750 | 37700 | 37700 | 37750 | 37700 | 1385 |
| 421 | 20231121 | 114400 | 24468596800 | 37700 | 37700 | 37700 | 37650 | 519 |
| 422 | 20231121 | 114300 | 24449033050 | 37700 | 37700 | 37700 | 37650 | 340 |
| 423 | 20231121 | 114200 | 24436218450 | 37650 | 37700 | 37700 | 37650 | 1078 |
| 424 | 20231121 | 114100 | 24395604100 | 37650 | 37700 | 37700 | 37650 | 382 |
| 425 | 20231121 | 114000 | 24381208750 | 37700 | 37700 | 37700 | 37650 | 1584 |
| 426 | 20231121 | 113900 | 24321561550 | 37650 | 37650 | 37700 | 37650 | 1462 |
| 427 | 20231121 | 113800 | 24266447550 | 37650 | 37700 | 37700 | 37650 | 925 |
| 428 | 20231121 | 113700 | 24231608800 | 37700 | 37750 | 37750 | 37700 | 664 |
| 429 | 20231121 | 113600 | 24206564800 | 37750 | 37750 | 37750 | 37700 | 764 |
| 430 | 20231121 | 113500 | 24177746850 | 37750 | 37700 | 37750 | 37700 | 1295 |
| 431 | 20231121 | 113400 | 24128881250 | 37700 | 37700 | 37750 | 37700 | 385 |
| 432 | 20231121 | 113300 | 24114355700 | 37750 | 37700 | 37750 | 37700 | 468 |
| 433 | 20231121 | 113200 | 24096691950 | 37700 | 37700 | 37750 | 37700 | 425 |
| 434 | 20231121 | 113100 | 24080651750 | 37700 | 37750 | 37750 | 37700 | 312 |
| 435 | 20231121 | 113000 | 24068880900 | 37750 | 37700 | 37750 | 37700 | 549 |
| 436 | 20231121 | 112900 | 24048159900 | 37750 | 37700 | 37750 | 37700 | 285 |
| 437 | 20231121 | 112800 | 24037406150 | 37700 | 37700 | 37750 | 37650 | 875 |
| 438 | 20231121 | 112700 | 24004424700 | 37650 | 37650 | 37700 | 37650 | 590 |
| 439 | 20231121 | 112600 | 23982199150 | 37650 | 37750 | 37750 | 37650 | 2145 |
| 440 | 20231121 | 112500 | 23901338950 | 37750 | 37700 | 37800 | 37700 | 1428 |
| 441 | 20231121 | 112400 | 23847441450 | 37700 | 37750 | 37750 | 37650 | 1499 |
| 442 | 20231121 | 112300 | 23790921050 | 37700 | 37700 | 37750 | 37700 | 1356 |
| 443 | 20231121 | 112200 | 23739775000 | 37750 | 37750 | 37750 | 37700 | 697 |
| 444 | 20231121 | 112100 | 23713486050 | 37750 | 37800 | 37850 | 37700 | 1410 |
| 445 | 20231121 | 112000 | 23660224350 | 37850 | 37800 | 37850 | 37750 | 3786 |
| 446 | 20231121 | 111900 | 23517084900 | 37800 | 37850 | 37850 | 37800 | 546 |
| 447 | 20231121 | 111800 | 23496441650 | 37800 | 37850 | 37850 | 37800 | 795 |
| 448 | 20231121 | 111700 | 23466378450 | 37850 | 37800 | 37850 | 37800 | 649 |
| 449 | 20231121 | 111600 | 23441836500 | 37800 | 37800 | 37850 | 37800 | 701 |
| 450 | 20231121 | 111500 | 23415322650 | 37850 | 37850 | 37850 | 37800 | 799 |
| 451 | 20231121 | 111400 | 23385101400 | 37800 | 37850 | 37950 | 37800 | 3050 |
| 452 | 20231121 | 111300 | 23269613850 | 37900 | 37900 | 37950 | 37900 | 987 |
| 453 | 20231121 | 111200 | 23232196300 | 37900 | 37900 | 37950 | 37900 | 855 |
| 454 | 20231121 | 111100 | 23199762100 | 37950 | 37900 | 37950 | 37800 | 1886 |
| 455 | 20231121 | 111000 | 23128224750 | 37850 | 37900 | 37950 | 37850 | 886 |
| 456 | 20231121 | 110900 | 23094638150 | 37900 | 37850 | 37950 | 37850 | 1797 |
| 457 | 20231121 | 110800 | 23026551950 | 37850 | 37850 | 37900 | 37850 | 758 |
| 458 | 20231121 | 110700 | 22997834700 | 37850 | 37850 | 37850 | 37750 | 4972 |
| 459 | 20231121 | 110600 | 22809905850 | 37850 | 37950 | 38000 | 37850 | 11557 |
| 460 | 20231121 | 110500 | 22371729600 | 37950 | 37950 | 38000 | 37900 | 882 |
| 461 | 20231121 | 110400 | 22338241750 | 37950 | 37950 | 38000 | 37950 | 765 |
| 462 | 20231121 | 110300 | 22309198700 | 37900 | 37950 | 38000 | 37900 | 1532 |
| 463 | 20231121 | 110200 | 22251058300 | 38000 | 37950 | 38000 | 37900 | 1961 |
| 464 | 20231121 | 110100 | 22176666050 | 37950 | 38000 | 38050 | 37950 | 3723 |
| 465 | 20231121 | 110000 | 22035337700 | 38050 | 38000 | 38050 | 37950 | 4024 |
| 466 | 20231121 | 105900 | 21882409600 | 38050 | 38100 | 38100 | 38000 | 6729 |
| 467 | 20231121 | 105800 | 21626139600 | 38100 | 38100 | 38200 | 38100 | 2616 |
| 468 | 20231121 | 105700 | 21526367600 | 38150 | 38050 | 38150 | 38050 | 2589 |
| 469 | 20231121 | 105600 | 21427696550 | 38050 | 38050 | 38100 | 38000 | 1676 |
| 470 | 20231121 | 105500 | 21363906600 | 38050 | 38000 | 38100 | 38000 | 1843 |
| 471 | 20231121 | 105400 | 21293803400 | 38000 | 38000 | 38050 | 38000 | 2010 |
| 472 | 20231121 | 105300 | 21217393350 | 38000 | 38050 | 38050 | 37950 | 1200 |
| 473 | 20231121 | 105200 | 21171745800 | 38050 | 38050 | 38050 | 37950 | 6146 |
| 474 | 20231121 | 105100 | 20938162300 | 38050 | 38050 | 38050 | 38000 | 1699 |
| 475 | 20231121 | 105000 | 20873535650 | 38050 | 38050 | 38100 | 38000 | 2036 |
| 476 | 20231121 | 104900 | 20796073000 | 38050 | 38050 | 38100 | 38000 | 3639 |
| 477 | 20231121 | 104800 | 20657612650 | 38050 | 38150 | 38150 | 38050 | 4220 |
| 478 | 20231121 | 104700 | 20496823750 | 38150 | 38200 | 38200 | 38100 | 4275 |
| 479 | 20231121 | 104600 | 20333779900 | 38150 | 38300 | 38300 | 38150 | 14416 |
| 480 | 20231121 | 104500 | 19782781450 | 38300 | 38300 | 38350 | 38200 | 12746 |
| 481 | 20231121 | 104400 | 19294662650 | 38250 | 38250 | 38300 | 38200 | 8432 |
| 482 | 20231121 | 104300 | 18972073100 | 38200 | 38150 | 38250 | 38150 | 5833 |
| 483 | 20231121 | 104200 | 18749058500 | 38200 | 38200 | 38250 | 38150 | 12052 |
| 484 | 20231121 | 104100 | 18288761450 | 38150 | 38200 | 38250 | 38150 | 6311 |
| 485 | 20231121 | 104000 | 18047688400 | 38200 | 38150 | 38250 | 38100 | 17845 |
| 486 | 20231121 | 103900 | 17366377950 | 38150 | 38100 | 38150 | 38050 | 5412 |
| 487 | 20231121 | 103800 | 17160164000 | 38050 | 38050 | 38100 | 38000 | 5348 |
| 488 | 20231121 | 103700 | 16956550950 | 38050 | 37950 | 38100 | 37950 | 20765 |
| 489 | 20231121 | 103600 | 16167006450 | 38000 | 38000 | 38000 | 37950 | 4597 |
| 490 | 20231121 | 103500 | 15992330350 | 37950 | 37950 | 38000 | 37900 | 2554 |
| 491 | 20231121 | 103400 | 15895388700 | 37950 | 38000 | 38000 | 37900 | 10738 |
| 492 | 20231121 | 103300 | 15487496500 | 38000 | 38000 | 38000 | 37950 | 4022 |
| 493 | 20231121 | 103200 | 15334739600 | 38000 | 37950 | 38000 | 37900 | 6582 |
| 494 | 20231121 | 103100 | 15084935450 | 37950 | 37900 | 37950 | 37850 | 8048 |
| 495 | 20231121 | 103000 | 14779532700 | 37900 | 37900 | 37950 | 37850 | 1997 |
| 496 | 20231121 | 102900 | 14703849100 | 37900 | 37900 | 37900 | 37850 | 5587 |
| 497 | 20231121 | 102800 | 14492116400 | 37900 | 37900 | 37900 | 37850 | 2110 |
| 498 | 20231121 | 102700 | 14412155750 | 37900 | 37900 | 37950 | 37850 | 2551 |
| 499 | 20231121 | 102600 | 14315430600 | 37950 | 37900 | 37950 | 37900 | 2599 |
| 500 | 20231121 | 102500 | 14216887900 | 37900 | 37900 | 37950 | 37850 | 13729 |
| 501 | 20231121 | 102400 | 13696603850 | 37900 | 37850 | 37900 | 37800 | 7926 |
| 502 | 20231121 | 102300 | 13396499950 | 37850 | 37800 | 37850 | 37750 | 4850 |
| 503 | 20231121 | 102200 | 13213182500 | 37800 | 37800 | 37800 | 37750 | 1754 |
| 504 | 20231121 | 102100 | 13146890800 | 37800 | 37750 | 37800 | 37650 | 3118 |
| 505 | 20231121 | 102000 | 13029194400 | 37700 | 37700 | 37750 | 37650 | 680 |
| 506 | 20231121 | 101900 | 13003554750 | 37700 | 37700 | 37700 | 37650 | 1078 |
| 507 | 20231121 | 101800 | 12962923900 | 37700 | 37700 | 37700 | 37650 | 1920 |
| 508 | 20231121 | 101700 | 12890540150 | 37700 | 37600 | 37700 | 37550 | 4467 |
| 509 | 20231121 | 101600 | 12722290350 | 37600 | 37600 | 37600 | 37600 | 514 |
| 510 | 20231121 | 101500 | 12702963950 | 37600 | 37550 | 37600 | 37550 | 691 |
| 511 | 20231121 | 101400 | 12677002350 | 37550 | 37550 | 37600 | 37500 | 2137 |
| 512 | 20231121 | 101300 | 12596813750 | 37600 | 37600 | 37600 | 37550 | 841 |
| 513 | 20231121 | 101200 | 12565200300 | 37550 | 37650 | 37650 | 37550 | 1715 |
| 514 | 20231121 | 101100 | 12500730600 | 37650 | 37600 | 37650 | 37550 | 1178 |
| 515 | 20231121 | 101000 | 12456414900 | 37600 | 37550 | 37600 | 37550 | 979 |
| 516 | 20231121 | 100900 | 12419629650 | 37550 | 37550 | 37550 | 37500 | 776 |
| 517 | 20231121 | 100800 | 12390501300 | 37500 | 37500 | 37550 | 37500 | 2008 |
| 518 | 20231121 | 100700 | 12315186550 | 37550 | 37650 | 37650 | 37500 | 3835 |
| 519 | 20231121 | 100600 | 12171083850 | 37650 | 37600 | 37650 | 37550 | 1622 |
| 520 | 20231121 | 100500 | 12110064950 | 37600 | 37600 | 37600 | 37550 | 5595 |
| 521 | 20231121 | 100400 | 11899822350 | 37600 | 37500 | 37600 | 37500 | 2523 |
| 522 | 20231121 | 100300 | 11805158900 | 37550 | 37550 | 37650 | 37550 | 2894 |
| 523 | 20231121 | 100200 | 11696435050 | 37600 | 37700 | 37700 | 37550 | 2426 |
| 524 | 20231121 | 100100 | 11605170450 | 37700 | 37700 | 37700 | 37650 | 1985 |
| 525 | 20231121 | 100000 | 11530393800 | 37700 | 37700 | 37700 | 37650 | 4185 |
| 526 | 20231121 | 095900 | 11372656650 | 37700 | 37750 | 37750 | 37650 | 944 |
| 527 | 20231121 | 095800 | 11337056550 | 37700 | 37750 | 37800 | 37700 | 4835 |
| 528 | 20231121 | 095700 | 11154606950 | 37750 | 37800 | 37800 | 37700 | 3033 |
| 529 | 20231121 | 095600 | 11040012550 | 37750 | 37800 | 37850 | 37750 | 4652 |
| 530 | 20231121 | 095500 | 10864202900 | 37800 | 37800 | 37850 | 37750 | 4849 |
| 531 | 20231121 | 095400 | 10680795750 | 37800 | 37800 | 37900 | 37750 | 10369 |
| 532 | 20231121 | 095300 | 10288415700 | 37750 | 37850 | 37850 | 37750 | 3784 |
| 533 | 20231121 | 095200 | 10145332900 | 37850 | 37700 | 37850 | 37700 | 6991 |
| 534 | 20231121 | 095100 | 9881147050 | 37750 | 37800 | 37850 | 37700 | 4599 |
| 535 | 20231121 | 095000 | 9707359050 | 37800 | 37700 | 37850 | 37650 | 9673 |
| 536 | 20231121 | 094900 | 9342055350 | 37700 | 37800 | 37850 | 37700 | 17615 |
| 537 | 20231121 | 094800 | 8676634950 | 37800 | 37750 | 37800 | 37700 | 8372 |
| 538 | 20231121 | 094700 | 8360447850 | 37750 | 37650 | 37750 | 37600 | 10974 |
| 539 | 20231121 | 094600 | 7946671500 | 37650 | 37400 | 37650 | 37400 | 25071 |
| 540 | 20231121 | 094500 | 7006137450 | 37450 | 37400 | 37450 | 37350 | 6479 |
| 541 | 20231121 | 094400 | 6763795200 | 37400 | 37400 | 37400 | 37350 | 4753 |
| 542 | 20231121 | 094300 | 6586151500 | 37400 | 37350 | 37400 | 37350 | 2070 |
| 543 | 20231121 | 094200 | 6508774850 | 37350 | 37300 | 37400 | 37300 | 3535 |
| 544 | 20231121 | 094100 | 6376743050 | 37300 | 37300 | 37350 | 37250 | 1956 |
| 545 | 20231121 | 094000 | 6303791650 | 37300 | 37350 | 37400 | 37300 | 2887 |
| 546 | 20231121 | 093900 | 6195986550 | 37350 | 37300 | 37400 | 37300 | 7043 |
| 547 | 20231121 | 093800 | 5933109100 | 37300 | 37250 | 37300 | 37250 | 887 |
| 548 | 20231121 | 093700 | 5900031400 | 37300 | 37350 | 37350 | 37250 | 2411 |
| 549 | 20231121 | 093600 | 5810079400 | 37300 | 37350 | 37350 | 37300 | 3395 |
| 550 | 20231121 | 093500 | 5683353400 | 37350 | 37300 | 37350 | 37250 | 2177 |
| 551 | 20231121 | 093400 | 5602110200 | 37300 | 37300 | 37350 | 37250 | 4921 |
| 552 | 20231121 | 093300 | 5418456600 | 37300 | 37200 | 37350 | 37200 | 17398 |
| 553 | 20231121 | 093200 | 4769804550 | 37200 | 37250 | 37250 | 37150 | 3279 |
| 554 | 20231121 | 093100 | 4647796700 | 37250 | 37100 | 37250 | 37100 | 9790 |
| 555 | 20231121 | 093000 | 4283674950 | 37150 | 37100 | 37150 | 37000 | 921 |
| 556 | 20231121 | 092900 | 4249517550 | 37100 | 37150 | 37150 | 37050 | 1360 |
| 557 | 20231121 | 092800 | 4199038100 | 37100 | 37100 | 37150 | 37100 | 1071 |
| 558 | 20231121 | 092700 | 4159278900 | 37100 | 36950 | 37100 | 36950 | 2986 |
| 559 | 20231121 | 092600 | 4048619950 | 36950 | 37000 | 37000 | 36900 | 857 |
| 560 | 20231121 | 092500 | 4016962850 | 36900 | 36950 | 36950 | 36900 | 1446 |
| 561 | 20231121 | 092400 | 3963573900 | 36950 | 36950 | 36950 | 36850 | 1162 |
| 562 | 20231121 | 092300 | 3920674800 | 36950 | 37050 | 37050 | 36900 | 5792 |
| 563 | 20231121 | 092200 | 3706513650 | 37000 | 37000 | 37050 | 37000 | 832 |
| 564 | 20231121 | 092100 | 3675703250 | 37000 | 37000 | 37050 | 37000 | 801 |
| 565 | 20231121 | 092000 | 3646064200 | 37000 | 37100 | 37100 | 37000 | 2513 |
| 566 | 20231121 | 091900 | 3552967600 | 37100 | 37100 | 37150 | 37100 | 2264 |
| 567 | 20231121 | 091800 | 3468970250 | 37150 | 37150 | 37200 | 37150 | 3233 |
| 568 | 20231121 | 091700 | 3348858800 | 37150 | 37150 | 37200 | 37100 | 3407 |
| 569 | 20231121 | 091600 | 3222319450 | 37150 | 37050 | 37150 | 37000 | 4029 |
| 570 | 20231121 | 091500 | 3073009050 | 37050 | 37000 | 37050 | 37000 | 1356 |
| 571 | 20231121 | 091400 | 3022836850 | 37050 | 37000 | 37050 | 37000 | 957 |
| 572 | 20231121 | 091300 | 2987427050 | 37000 | 37050 | 37050 | 36950 | 2019 |
| 573 | 20231121 | 091200 | 2912696850 | 37050 | 37000 | 37050 | 36950 | 2697 |
| 574 | 20231121 | 091100 | 2812862200 | 37050 | 37000 | 37050 | 36950 | 1929 |
| 575 | 20231121 | 091000 | 2741472600 | 36950 | 37100 | 37100 | 36950 | 10246 |
| 576 | 20231121 | 090900 | 2361833650 | 37100 | 37000 | 37100 | 37000 | 1954 |
| 577 | 20231121 | 090800 | 2289506050 | 37000 | 36900 | 37000 | 36900 | 1867 |
| 578 | 20231121 | 090700 | 2220579100 | 36900 | 36850 | 37000 | 36850 | 2144 |
| 579 | 20231121 | 090600 | 2141456700 | 36850 | 36850 | 36900 | 36850 | 1738 |
| 580 | 20231121 | 090500 | 2077390750 | 36850 | 36850 | 36900 | 36650 | 3397 |
| 581 | 20231121 | 090400 | 1952313950 | 36900 | 37100 | 37150 | 36900 | 21871 |
| 582 | 20231121 | 090300 | 1142502350 | 37100 | 37100 | 37200 | 37050 | 9807 |
| 583 | 20231121 | 090200 | 778302500 | 37050 | 36950 | 37100 | 36950 | 3136 |
| 584 | 20231121 | 090100 | 662200000 | 36950 | 37050 | 37050 | 36900 | 8188 |
| 585 | 20231121 | 090000 | 359612000 | 37050 | 37200 | 37200 | 36850 | 9635 |