31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 184200 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 7503 |
| 3 | 20231122 | 184100 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 4 | 20231122 | 184000 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 5 | 20231122 | 183900 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 6 | 20231122 | 183800 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 7 | 20231122 | 183700 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 8 | 20231122 | 183600 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 9 | 20231122 | 183500 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 10 | 20231122 | 183400 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 11 | 20231122 | 183300 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 12 | 20231122 | 183200 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 13 | 20231122 | 183100 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 14 | 20231122 | 183000 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 15 | 20231122 | 182900 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 16 | 20231122 | 182800 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 17 | 20231122 | 182700 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 18 | 20231122 | 182600 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 19 | 20231122 | 182500 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 20 | 20231122 | 182400 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 21 | 20231122 | 182300 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 22 | 20231122 | 182200 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 23 | 20231122 | 182100 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 24 | 20231122 | 182000 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 25 | 20231122 | 181900 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 26 | 20231122 | 181800 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 27 | 20231122 | 181700 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 28 | 20231122 | 181600 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 29 | 20231122 | 181500 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 30 | 20231122 | 181400 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 31 | 20231122 | 181300 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 32 | 20231122 | 181200 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 7503 |
| 33 | 20231122 | 181100 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 34 | 20231122 | 181000 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 35 | 20231122 | 180900 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 36 | 20231122 | 180800 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 37 | 20231122 | 180700 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 38 | 20231122 | 180600 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 39 | 20231122 | 180500 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 40 | 20231122 | 180400 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 41 | 20231122 | 180300 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 42 | 20231122 | 180200 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 43 | 20231122 | 180100 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 44 | 20231122 | 180000 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 45 | 20231122 | 175900 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 46 | 20231122 | 175800 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 47 | 20231122 | 175700 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 48 | 20231122 | 175600 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 49 | 20231122 | 175500 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 50 | 20231122 | 175400 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 51 | 20231122 | 175300 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 52 | 20231122 | 175200 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 53 | 20231122 | 175100 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 54 | 20231122 | 175000 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 55 | 20231122 | 174900 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 56 | 20231122 | 174800 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 57 | 20231122 | 174700 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 58 | 20231122 | 174600 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 59 | 20231122 | 174500 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 60 | 20231122 | 174400 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 61 | 20231122 | 174300 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 62 | 20231122 | 174200 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 7503 |
| 63 | 20231122 | 174100 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 64 | 20231122 | 174000 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 65 | 20231122 | 173900 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 66 | 20231122 | 173800 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 67 | 20231122 | 173700 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 68 | 20231122 | 173600 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 69 | 20231122 | 173500 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 70 | 20231122 | 173400 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 71 | 20231122 | 173300 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 72 | 20231122 | 173200 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 73 | 20231122 | 173100 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 74 | 20231122 | 173000 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 75 | 20231122 | 172900 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 76 | 20231122 | 172800 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 77 | 20231122 | 172700 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 78 | 20231122 | 172600 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 79 | 20231122 | 172500 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 80 | 20231122 | 172400 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 81 | 20231122 | 172300 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 82 | 20231122 | 172200 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 83 | 20231122 | 172100 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 84 | 20231122 | 172000 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 85 | 20231122 | 171900 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 86 | 20231122 | 171800 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 87 | 20231122 | 171700 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 88 | 20231122 | 171600 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 89 | 20231122 | 171500 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 90 | 20231122 | 171400 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 91 | 20231122 | 171300 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 92 | 20231122 | 171200 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 7503 |
| 93 | 20231122 | 171100 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 94 | 20231122 | 171000 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 95 | 20231122 | 170900 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 96 | 20231122 | 170800 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 97 | 20231122 | 170700 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 98 | 20231122 | 170600 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 99 | 20231122 | 170500 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 100 | 20231122 | 170400 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 101 | 20231122 | 170300 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 102 | 20231122 | 170200 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 103 | 20231122 | 170100 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 104 | 20231122 | 170000 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 105 | 20231122 | 165900 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 106 | 20231122 | 165800 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 107 | 20231122 | 165700 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 108 | 20231122 | 165600 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 109 | 20231122 | 165500 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 110 | 20231122 | 165400 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 111 | 20231122 | 165300 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 112 | 20231122 | 165200 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 113 | 20231122 | 165100 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 114 | 20231122 | 165000 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 115 | 20231122 | 164900 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 116 | 20231122 | 164800 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 117 | 20231122 | 164700 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 118 | 20231122 | 164600 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 119 | 20231122 | 164500 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 120 | 20231122 | 164400 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 121 | 20231122 | 164300 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 122 | 20231122 | 164200 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 7503 |
| 123 | 20231122 | 164100 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 124 | 20231122 | 164000 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 125 | 20231122 | 163900 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 126 | 20231122 | 163800 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 127 | 20231122 | 163700 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 128 | 20231122 | 163600 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 129 | 20231122 | 163500 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 130 | 20231122 | 163400 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 131 | 20231122 | 163300 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 132 | 20231122 | 163200 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 133 | 20231122 | 163100 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 134 | 20231122 | 163000 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 135 | 20231122 | 162900 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 136 | 20231122 | 162800 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 137 | 20231122 | 162700 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 138 | 20231122 | 162600 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 139 | 20231122 | 162500 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 140 | 20231122 | 162400 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 141 | 20231122 | 162300 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 142 | 20231122 | 162200 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 143 | 20231122 | 162100 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 144 | 20231122 | 162000 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 145 | 20231122 | 161900 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 146 | 20231122 | 161800 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 147 | 20231122 | 161700 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 148 | 20231122 | 161600 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 149 | 20231122 | 161500 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 150 | 20231122 | 161400 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 151 | 20231122 | 161300 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 152 | 20231122 | 161200 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 7503 |
| 153 | 20231122 | 161100 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 154 | 20231122 | 161000 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 155 | 20231122 | 160900 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 156 | 20231122 | 160800 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 157 | 20231122 | 160700 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 158 | 20231122 | 160600 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 159 | 20231122 | 160500 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 160 | 20231122 | 160400 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 161 | 20231122 | 160300 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 162 | 20231122 | 160200 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 163 | 20231122 | 160100 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 164 | 20231122 | 160000 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 165 | 20231122 | 155900 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 166 | 20231122 | 155800 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 167 | 20231122 | 155700 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 168 | 20231122 | 155600 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 169 | 20231122 | 155500 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 170 | 20231122 | 155400 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 171 | 20231122 | 155300 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 172 | 20231122 | 155200 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 173 | 20231122 | 155100 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 174 | 20231122 | 155000 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 175 | 20231122 | 154900 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 176 | 20231122 | 154800 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 177 | 20231122 | 154700 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 178 | 20231122 | 154600 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 179 | 20231122 | 154500 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 180 | 20231122 | 154400 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 181 | 20231122 | 154300 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 182 | 20231122 | 154200 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 7503 |
| 183 | 20231122 | 154100 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 184 | 20231122 | 154000 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 185 | 20231122 | 153900 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 186 | 20231122 | 153800 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 187 | 20231122 | 153700 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 188 | 20231122 | 153600 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 189 | 20231122 | 153500 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 190 | 20231122 | 153400 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 191 | 20231122 | 153300 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 192 | 20231122 | 153200 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 193 | 20231122 | 153100 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 194 | 20231122 | 153000 | 11643388900 | 37650 | 37650 | 37650 | 37650 | 7503 |
| 195 | 20231122 | 152900 | 11360900950 | 37700 | 37700 | 37700 | 37700 | 0 |
| 196 | 20231122 | 152800 | 11360900950 | 37700 | 37700 | 37700 | 37700 | 0 |
| 197 | 20231122 | 152700 | 11360900950 | 37700 | 37700 | 37700 | 37700 | 0 |
| 198 | 20231122 | 152600 | 11360900950 | 37700 | 37700 | 37700 | 37700 | 0 |
| 199 | 20231122 | 152500 | 11360900950 | 37700 | 37700 | 37700 | 37700 | 0 |
| 200 | 20231122 | 152400 | 11360900950 | 37700 | 37700 | 37700 | 37700 | 0 |
| 201 | 20231122 | 152300 | 11360900950 | 37700 | 37700 | 37700 | 37700 | 0 |
| 202 | 20231122 | 152200 | 11360900950 | 37700 | 37700 | 37700 | 37700 | 0 |
| 203 | 20231122 | 152100 | 11360900950 | 37700 | 37700 | 37700 | 37700 | 0 |
| 204 | 20231122 | 152000 | 11360900950 | 37700 | 37700 | 37700 | 37700 | 0 |
| 205 | 20231122 | 151900 | 11360900950 | 37700 | 37700 | 37750 | 37700 | 1215 |
| 206 | 20231122 | 151800 | 11315075100 | 37750 | 37750 | 37750 | 37700 | 415 |
| 207 | 20231122 | 151700 | 11299424750 | 37750 | 37700 | 37750 | 37650 | 1356 |
| 208 | 20231122 | 151600 | 11248303200 | 37650 | 37700 | 37700 | 37650 | 423 |
| 209 | 20231122 | 151500 | 11232359850 | 37650 | 37700 | 37700 | 37650 | 582 |
| 210 | 20231122 | 151400 | 11210418900 | 37700 | 37650 | 37700 | 37650 | 443 |
| 211 | 20231122 | 151300 | 11193734400 | 37650 | 37700 | 37700 | 37650 | 509 |
| 212 | 20231122 | 151200 | 11174557200 | 37700 | 37700 | 37700 | 37650 | 357 |
| 213 | 20231122 | 151100 | 11161100300 | 37700 | 37700 | 37700 | 37650 | 425 |
| 214 | 20231122 | 151000 | 11145081300 | 37700 | 37650 | 37700 | 37650 | 1149 |
| 215 | 20231122 | 150900 | 11101773550 | 37700 | 37700 | 37700 | 37650 | 756 |
| 216 | 20231122 | 150800 | 11073273350 | 37650 | 37700 | 37700 | 37650 | 1355 |
| 217 | 20231122 | 150700 | 11022203850 | 37650 | 37700 | 37700 | 37650 | 976 |
| 218 | 20231122 | 150600 | 10985410850 | 37700 | 37700 | 37700 | 37650 | 328 |
| 219 | 20231122 | 150500 | 10973047650 | 37700 | 37750 | 37750 | 37650 | 533 |
| 220 | 20231122 | 150400 | 10952954450 | 37700 | 37650 | 37750 | 37650 | 1019 |
| 221 | 20231122 | 150300 | 10914537250 | 37700 | 37700 | 37700 | 37650 | 610 |
| 222 | 20231122 | 150200 | 10891542800 | 37700 | 37700 | 37700 | 37650 | 1961 |
| 223 | 20231122 | 150100 | 10817625550 | 37700 | 37750 | 37750 | 37700 | 536 |
| 224 | 20231122 | 150000 | 10797393100 | 37700 | 37700 | 37750 | 37700 | 1024 |
| 225 | 20231122 | 145900 | 10758788250 | 37750 | 37700 | 37750 | 37700 | 1902 |
| 226 | 20231122 | 145800 | 10687071150 | 37650 | 37650 | 37700 | 37650 | 499 |
| 227 | 20231122 | 145700 | 10668262250 | 37650 | 37650 | 37700 | 37650 | 257 |
| 228 | 20231122 | 145600 | 10658575450 | 37650 | 37700 | 37700 | 37650 | 390 |
| 229 | 20231122 | 145500 | 10643880950 | 37700 | 37650 | 37700 | 37650 | 791 |
| 230 | 20231122 | 145400 | 10614062550 | 37650 | 37650 | 37700 | 37650 | 291 |
| 231 | 20231122 | 145300 | 10603095850 | 37650 | 37650 | 37700 | 37650 | 338 |
| 232 | 20231122 | 145200 | 10590357300 | 37700 | 37700 | 37700 | 37650 | 204 |
| 233 | 20231122 | 145100 | 10582667500 | 37700 | 37700 | 37700 | 37650 | 1104 |
| 234 | 20231122 | 145000 | 10541047600 | 37750 | 37700 | 37750 | 37650 | 927 |
| 235 | 20231122 | 144900 | 10506088300 | 37650 | 37650 | 37700 | 37650 | 2994 |
| 236 | 20231122 | 144800 | 10393219500 | 37650 | 37650 | 37700 | 37650 | 939 |
| 237 | 20231122 | 144700 | 10357858950 | 37650 | 37650 | 37700 | 37650 | 622 |
| 238 | 20231122 | 144600 | 10334415600 | 37650 | 37650 | 37700 | 37650 | 775 |
| 239 | 20231122 | 144500 | 10305232500 | 37700 | 37700 | 37700 | 37650 | 586 |
| 240 | 20231122 | 144400 | 10283146500 | 37650 | 37700 | 37700 | 37650 | 482 |
| 241 | 20231122 | 144300 | 10264979350 | 37700 | 37650 | 37700 | 37650 | 144 |
| 242 | 20231122 | 144200 | 10259554750 | 37650 | 37650 | 37650 | 37600 | 1204 |
| 243 | 20231122 | 144100 | 10214225750 | 37600 | 37600 | 37650 | 37600 | 203 |
| 244 | 20231122 | 144000 | 10206586300 | 37600 | 37650 | 37650 | 37600 | 246 |
| 245 | 20231122 | 143900 | 10197326100 | 37600 | 37650 | 37700 | 37600 | 1514 |
| 246 | 20231122 | 143800 | 10140300750 | 37700 | 37650 | 37700 | 37650 | 499 |
| 247 | 20231122 | 143700 | 10121497650 | 37700 | 37700 | 37700 | 37650 | 441 |
| 248 | 20231122 | 143600 | 10104888750 | 37700 | 37700 | 37700 | 37650 | 817 |
| 249 | 20231122 | 143500 | 10074101750 | 37700 | 37700 | 37700 | 37650 | 331 |
| 250 | 20231122 | 143400 | 10061624550 | 37700 | 37650 | 37700 | 37600 | 819 |
| 251 | 20231122 | 143300 | 10030790700 | 37600 | 37650 | 37650 | 37600 | 546 |
| 252 | 20231122 | 143200 | 10010236100 | 37600 | 37650 | 37650 | 37600 | 1398 |
| 253 | 20231122 | 143100 | 9957620400 | 37600 | 37650 | 37650 | 37600 | 766 |
| 254 | 20231122 | 143000 | 9928809500 | 37650 | 37650 | 37700 | 37600 | 1034 |
| 255 | 20231122 | 142900 | 9889877650 | 37700 | 37750 | 37750 | 37650 | 533 |
| 256 | 20231122 | 142800 | 9869787950 | 37750 | 37700 | 37750 | 37700 | 376 |
| 257 | 20231122 | 142700 | 9855602000 | 37700 | 37750 | 37750 | 37700 | 1422 |
| 258 | 20231122 | 142600 | 9801973900 | 37750 | 37700 | 37750 | 37700 | 499 |
| 259 | 20231122 | 142500 | 9783143350 | 37750 | 37750 | 37800 | 37700 | 1241 |
| 260 | 20231122 | 142400 | 9736296050 | 37750 | 37750 | 37800 | 37700 | 857 |
| 261 | 20231122 | 142300 | 9703945050 | 37750 | 37750 | 37750 | 37700 | 437 |
| 262 | 20231122 | 142200 | 9687455500 | 37700 | 37700 | 37800 | 37700 | 1262 |
| 263 | 20231122 | 142100 | 9639817550 | 37750 | 37700 | 37750 | 37650 | 676 |
| 264 | 20231122 | 142000 | 9614301800 | 37650 | 37700 | 37750 | 37650 | 1172 |
| 265 | 20231122 | 141900 | 9570115500 | 37650 | 37700 | 37700 | 37650 | 559 |
| 266 | 20231122 | 141800 | 9549053900 | 37650 | 37700 | 37750 | 37650 | 1329 |
| 267 | 20231122 | 141700 | 9498946600 | 37750 | 37700 | 37750 | 37650 | 2499 |
| 268 | 20231122 | 141600 | 9404727300 | 37700 | 37700 | 37700 | 37650 | 1596 |
| 269 | 20231122 | 141500 | 9344559450 | 37700 | 37750 | 37750 | 37700 | 452 |
| 270 | 20231122 | 141400 | 9327498800 | 37750 | 37750 | 37750 | 37700 | 330 |
| 271 | 20231122 | 141300 | 9315042700 | 37750 | 37700 | 37800 | 37700 | 677 |
| 272 | 20231122 | 141200 | 9289488750 | 37700 | 37700 | 37750 | 37650 | 413 |
| 273 | 20231122 | 141100 | 9273916250 | 37700 | 37700 | 37700 | 37650 | 546 |
| 274 | 20231122 | 141000 | 9253339250 | 37700 | 37750 | 37750 | 37700 | 587 |
| 275 | 20231122 | 140900 | 9231204350 | 37750 | 37700 | 37750 | 37650 | 4330 |
| 276 | 20231122 | 140800 | 9067810100 | 37700 | 37750 | 37750 | 37650 | 5984 |
| 277 | 20231122 | 140700 | 8842181300 | 37750 | 37700 | 37750 | 37650 | 4049 |
| 278 | 20231122 | 140600 | 8689501750 | 37700 | 37650 | 37700 | 37600 | 2347 |
| 279 | 20231122 | 140500 | 8601087750 | 37650 | 37600 | 37650 | 37600 | 1441 |
| 280 | 20231122 | 140400 | 8546846650 | 37600 | 37600 | 37650 | 37600 | 379 |
| 281 | 20231122 | 140300 | 8532583700 | 37650 | 37650 | 37650 | 37600 | 508 |
| 282 | 20231122 | 140200 | 8513459800 | 37650 | 37650 | 37650 | 37600 | 464 |
| 283 | 20231122 | 140100 | 8495993400 | 37650 | 37650 | 37650 | 37600 | 149 |
| 284 | 20231122 | 140000 | 8490386850 | 37600 | 37600 | 37650 | 37600 | 555 |
| 285 | 20231122 | 135900 | 8469512450 | 37600 | 37550 | 37600 | 37550 | 1834 |
| 286 | 20231122 | 135800 | 8400566200 | 37600 | 37600 | 37600 | 37550 | 461 |
| 287 | 20231122 | 135700 | 8383246700 | 37550 | 37500 | 37550 | 37500 | 981 |
| 288 | 20231122 | 135600 | 8346447750 | 37550 | 37550 | 37600 | 37500 | 292 |
| 289 | 20231122 | 135500 | 8335481400 | 37500 | 37550 | 37600 | 37500 | 751 |
| 290 | 20231122 | 135400 | 8307289000 | 37550 | 37550 | 37600 | 37500 | 417 |
| 291 | 20231122 | 135300 | 8291639550 | 37550 | 37550 | 37600 | 37500 | 603 |
| 292 | 20231122 | 135200 | 8269012550 | 37550 | 37550 | 37600 | 37550 | 204 |
| 293 | 20231122 | 135100 | 8261350750 | 37600 | 37550 | 37600 | 37500 | 1175 |
| 294 | 20231122 | 135000 | 8217234450 | 37550 | 37500 | 37550 | 37500 | 414 |
| 295 | 20231122 | 134900 | 8201698900 | 37500 | 37500 | 37550 | 37500 | 633 |
| 296 | 20231122 | 134800 | 8177942400 | 37500 | 37500 | 37550 | 37500 | 320 |
| 297 | 20231122 | 134700 | 8165938300 | 37550 | 37500 | 37550 | 37500 | 349 |
| 298 | 20231122 | 134600 | 8152841050 | 37550 | 37600 | 37600 | 37500 | 215 |
| 299 | 20231122 | 134500 | 8144769350 | 37600 | 37550 | 37600 | 37500 | 1122 |
| 300 | 20231122 | 134400 | 8102655500 | 37500 | 37550 | 37550 | 37500 | 479 |
| 301 | 20231122 | 134300 | 8084687650 | 37500 | 37550 | 37550 | 37500 | 404 |
| 302 | 20231122 | 134200 | 8069527550 | 37550 | 37500 | 37550 | 37500 | 609 |
| 303 | 20231122 | 134100 | 8046673350 | 37500 | 37550 | 37550 | 37500 | 473 |
| 304 | 20231122 | 134000 | 8028920500 | 37500 | 37500 | 37550 | 37500 | 538 |
| 305 | 20231122 | 133900 | 8008736450 | 37500 | 37500 | 37550 | 37500 | 348 |
| 306 | 20231122 | 133800 | 7995680500 | 37550 | 37550 | 37600 | 37500 | 333 |
| 307 | 20231122 | 133700 | 7983173800 | 37550 | 37600 | 37600 | 37550 | 574 |
| 308 | 20231122 | 133600 | 7961609300 | 37550 | 37550 | 37600 | 37500 | 2715 |
| 309 | 20231122 | 133500 | 7859642400 | 37550 | 37500 | 37550 | 37500 | 588 |
| 310 | 20231122 | 133400 | 7837585350 | 37500 | 37500 | 37550 | 37500 | 762 |
| 311 | 20231122 | 133300 | 7809002900 | 37500 | 37500 | 37500 | 37450 | 4374 |
| 312 | 20231122 | 133200 | 7644978100 | 37500 | 37450 | 37500 | 37400 | 660 |
| 313 | 20231122 | 133100 | 7620262600 | 37450 | 37450 | 37500 | 37400 | 263 |
| 314 | 20231122 | 133000 | 7610414300 | 37450 | 37450 | 37450 | 37400 | 919 |
| 315 | 20231122 | 132900 | 7576006350 | 37450 | 37450 | 37500 | 37400 | 849 |
| 316 | 20231122 | 132800 | 7544206600 | 37450 | 37400 | 37500 | 37400 | 1807 |
| 317 | 20231122 | 132700 | 7476535350 | 37450 | 37400 | 37450 | 37400 | 1042 |
| 318 | 20231122 | 132600 | 7437514250 | 37450 | 37400 | 37450 | 37400 | 184 |
| 319 | 20231122 | 132500 | 7430627950 | 37400 | 37400 | 37450 | 37400 | 564 |
| 320 | 20231122 | 132400 | 7409514200 | 37400 | 37400 | 37450 | 37400 | 118 |
| 321 | 20231122 | 132300 | 7405099450 | 37400 | 37400 | 37450 | 37400 | 57 |
| 322 | 20231122 | 132200 | 7402966250 | 37400 | 37450 | 37450 | 37400 | 25 |
| 323 | 20231122 | 132100 | 7402031200 | 37400 | 37400 | 37450 | 37350 | 286 |
| 324 | 20231122 | 132000 | 7391333700 | 37400 | 37400 | 37400 | 37350 | 191 |
| 325 | 20231122 | 131900 | 7384192650 | 37350 | 37400 | 37400 | 37350 | 79 |
| 326 | 20231122 | 131800 | 7381240700 | 37400 | 37350 | 37400 | 37350 | 232 |
| 327 | 20231122 | 131700 | 7372571850 | 37350 | 37350 | 37400 | 37350 | 185 |
| 328 | 20231122 | 131600 | 7365662050 | 37350 | 37350 | 37400 | 37350 | 422 |
| 329 | 20231122 | 131500 | 7349896050 | 37350 | 37400 | 37400 | 37350 | 584 |
| 330 | 20231122 | 131400 | 7328055850 | 37400 | 37450 | 37450 | 37400 | 436 |
| 331 | 20231122 | 131300 | 7311746050 | 37400 | 37400 | 37450 | 37400 | 45 |
| 332 | 20231122 | 131200 | 7310062550 | 37400 | 37400 | 37400 | 37350 | 1790 |
| 333 | 20231122 | 131100 | 7243117950 | 37350 | 37350 | 37400 | 37350 | 237 |
| 334 | 20231122 | 131000 | 7234259700 | 37350 | 37400 | 37400 | 37350 | 312 |
| 335 | 20231122 | 130900 | 7222593250 | 37350 | 37400 | 37400 | 37350 | 118 |
| 336 | 20231122 | 130800 | 7218182700 | 37350 | 37350 | 37350 | 37350 | 61 |
| 337 | 20231122 | 130700 | 7215904350 | 37350 | 37400 | 37400 | 37350 | 131 |
| 338 | 20231122 | 130600 | 7211010950 | 37400 | 37400 | 37400 | 37350 | 128 |
| 339 | 20231122 | 130500 | 7206225750 | 37400 | 37350 | 37400 | 37350 | 101 |
| 340 | 20231122 | 130400 | 7202452300 | 37350 | 37350 | 37400 | 37350 | 183 |
| 341 | 20231122 | 130300 | 7195613900 | 37350 | 37300 | 37350 | 37300 | 104 |
| 342 | 20231122 | 130200 | 7191730450 | 37350 | 37350 | 37350 | 37300 | 1122 |
| 343 | 20231122 | 130100 | 7149860100 | 37350 | 37350 | 37400 | 37350 | 229 |
| 344 | 20231122 | 130000 | 7141302600 | 37350 | 37350 | 37400 | 37350 | 57 |
| 345 | 20231122 | 125900 | 7139171900 | 37350 | 37300 | 37400 | 37300 | 1067 |
| 346 | 20231122 | 125800 | 7099318350 | 37300 | 37300 | 37350 | 37300 | 29 |
| 347 | 20231122 | 125700 | 7098236250 | 37300 | 37350 | 37350 | 37300 | 836 |
| 348 | 20231122 | 125600 | 7067030850 | 37300 | 37350 | 37350 | 37300 | 143 |
| 349 | 20231122 | 125500 | 7061691050 | 37350 | 37400 | 37400 | 37300 | 242 |
| 350 | 20231122 | 125400 | 7052653950 | 37350 | 37350 | 37400 | 37350 | 240 |
| 351 | 20231122 | 125300 | 7043688400 | 37400 | 37350 | 37400 | 37350 | 338 |
| 352 | 20231122 | 125200 | 7031050000 | 37350 | 37350 | 37400 | 37350 | 365 |
| 353 | 20231122 | 125100 | 7017414350 | 37350 | 37350 | 37400 | 37350 | 156 |
| 354 | 20231122 | 125000 | 7011587250 | 37400 | 37350 | 37400 | 37350 | 122 |
| 355 | 20231122 | 124900 | 7007027450 | 37400 | 37350 | 37400 | 37350 | 373 |
| 356 | 20231122 | 124800 | 6993077700 | 37400 | 37350 | 37400 | 37350 | 54 |
| 357 | 20231122 | 124700 | 6991060650 | 37300 | 37350 | 37350 | 37300 | 115 |
| 358 | 20231122 | 124600 | 6986767100 | 37300 | 37300 | 37350 | 37300 | 36 |
| 359 | 20231122 | 124500 | 6985424250 | 37350 | 37300 | 37350 | 37300 | 126 |
| 360 | 20231122 | 124400 | 6980718450 | 37350 | 37300 | 37350 | 37300 | 371 |
| 361 | 20231122 | 124300 | 6966872000 | 37300 | 37350 | 37350 | 37300 | 33 |
| 362 | 20231122 | 124200 | 6965640150 | 37350 | 37300 | 37350 | 37300 | 433 |
| 363 | 20231122 | 124100 | 6949479300 | 37250 | 37250 | 37300 | 37250 | 57 |
| 364 | 20231122 | 124000 | 6947355600 | 37250 | 37300 | 37300 | 37250 | 718 |
| 365 | 20231122 | 123900 | 6920602900 | 37250 | 37300 | 37300 | 37250 | 140 |
| 366 | 20231122 | 123800 | 6915387850 | 37250 | 37350 | 37350 | 37250 | 212 |
| 367 | 20231122 | 123700 | 6907488650 | 37350 | 37300 | 37350 | 37300 | 94 |
| 368 | 20231122 | 123600 | 6903980500 | 37300 | 37350 | 37350 | 37250 | 99 |
| 369 | 20231122 | 123500 | 6900287950 | 37300 | 37300 | 37350 | 37300 | 338 |
| 370 | 20231122 | 123400 | 6887679650 | 37250 | 37300 | 37350 | 37250 | 123 |
| 371 | 20231122 | 123300 | 6883092400 | 37300 | 37350 | 37400 | 37300 | 548 |
| 372 | 20231122 | 123200 | 6862621400 | 37350 | 37300 | 37350 | 37300 | 1296 |
| 373 | 20231122 | 123100 | 6814279200 | 37300 | 37350 | 37350 | 37300 | 125 |
| 374 | 20231122 | 123000 | 6809612150 | 37350 | 37350 | 37400 | 37350 | 171 |
| 375 | 20231122 | 122900 | 6803220750 | 37300 | 37250 | 37350 | 37250 | 283 |
| 376 | 20231122 | 122800 | 6792662100 | 37300 | 37350 | 37350 | 37250 | 382 |
| 377 | 20231122 | 122700 | 6778412750 | 37300 | 37300 | 37350 | 37300 | 73 |
| 378 | 20231122 | 122600 | 6775689800 | 37300 | 37350 | 37350 | 37300 | 109 |
| 379 | 20231122 | 122500 | 6771623450 | 37350 | 37350 | 37350 | 37300 | 220 |
| 380 | 20231122 | 122400 | 6763413100 | 37350 | 37300 | 37350 | 37300 | 84 |
| 381 | 20231122 | 122300 | 6760276950 | 37350 | 37400 | 37400 | 37350 | 107 |
| 382 | 20231122 | 122200 | 6756279000 | 37350 | 37300 | 37400 | 37300 | 1704 |
| 383 | 20231122 | 122100 | 6692634950 | 37300 | 37350 | 37350 | 37300 | 138 |
| 384 | 20231122 | 122000 | 6687482150 | 37300 | 37350 | 37350 | 37300 | 458 |
| 385 | 20231122 | 121900 | 6670387350 | 37350 | 37300 | 37350 | 37300 | 207 |
| 386 | 20231122 | 121800 | 6662662150 | 37300 | 37350 | 37350 | 37300 | 139 |
| 387 | 20231122 | 121700 | 6657476050 | 37350 | 37350 | 37350 | 37300 | 42 |
| 388 | 20231122 | 121600 | 6655908200 | 37300 | 37300 | 37350 | 37300 | 50 |
| 389 | 20231122 | 121500 | 6654042250 | 37350 | 37300 | 37350 | 37300 | 601 |
| 390 | 20231122 | 121400 | 6631596450 | 37300 | 37350 | 37350 | 37300 | 136 |
| 391 | 20231122 | 121300 | 6626519400 | 37300 | 37350 | 37350 | 37300 | 177 |
| 392 | 20231122 | 121200 | 6619915500 | 37300 | 37300 | 37350 | 37300 | 42 |
| 393 | 20231122 | 121100 | 6618348850 | 37300 | 37300 | 37350 | 37300 | 86 |
| 394 | 20231122 | 121000 | 6615139650 | 37350 | 37300 | 37350 | 37300 | 153 |
| 395 | 20231122 | 120900 | 6609428900 | 37300 | 37350 | 37350 | 37300 | 70 |
| 396 | 20231122 | 120800 | 6606815000 | 37300 | 37300 | 37350 | 37300 | 111 |
| 397 | 20231122 | 120700 | 6602672600 | 37300 | 37300 | 37350 | 37300 | 270 |
| 398 | 20231122 | 120600 | 6592600250 | 37350 | 37300 | 37350 | 37300 | 54 |
| 399 | 20231122 | 120500 | 6590584200 | 37300 | 37300 | 37350 | 37300 | 41 |
| 400 | 20231122 | 120400 | 6589054850 | 37350 | 37350 | 37350 | 37300 | 313 |
| 401 | 20231122 | 120300 | 6577366400 | 37350 | 37350 | 37350 | 37300 | 108 |
| 402 | 20231122 | 120200 | 6573336050 | 37350 | 37350 | 37350 | 37300 | 64 |
| 403 | 20231122 | 120100 | 6570946100 | 37350 | 37350 | 37350 | 37300 | 198 |
| 404 | 20231122 | 120000 | 6563556100 | 37300 | 37350 | 37350 | 37250 | 79 |
| 405 | 20231122 | 115900 | 6560607950 | 37300 | 37300 | 37350 | 37250 | 1217 |
| 406 | 20231122 | 115800 | 6515169450 | 37250 | 37300 | 37350 | 37250 | 123 |
| 407 | 20231122 | 115700 | 6510581850 | 37300 | 37250 | 37300 | 37250 | 147 |
| 408 | 20231122 | 115600 | 6505099150 | 37250 | 37300 | 37350 | 37250 | 232 |
| 409 | 20231122 | 115500 | 6496445000 | 37350 | 37350 | 37350 | 37300 | 106 |
| 410 | 20231122 | 115400 | 6492489850 | 37300 | 37250 | 37350 | 37250 | 152 |
| 411 | 20231122 | 115300 | 6486817050 | 37250 | 37300 | 37350 | 37250 | 128 |
| 412 | 20231122 | 115200 | 6482042750 | 37350 | 37350 | 37350 | 37300 | 122 |
| 413 | 20231122 | 115100 | 6477490900 | 37350 | 37300 | 37350 | 37300 | 66 |
| 414 | 20231122 | 115000 | 6475027600 | 37300 | 37300 | 37350 | 37300 | 90 |
| 415 | 20231122 | 114900 | 6471670100 | 37300 | 37300 | 37350 | 37300 | 146 |
| 416 | 20231122 | 114800 | 6466222250 | 37300 | 37300 | 37350 | 37300 | 197 |
| 417 | 20231122 | 114700 | 6458871150 | 37300 | 37350 | 37350 | 37300 | 208 |
| 418 | 20231122 | 114600 | 6451105450 | 37350 | 37300 | 37350 | 37250 | 1564 |
| 419 | 20231122 | 114500 | 6392810650 | 37350 | 37300 | 37350 | 37250 | 225 |
| 420 | 20231122 | 114400 | 6384416700 | 37300 | 37350 | 37350 | 37300 | 81 |
| 421 | 20231122 | 114300 | 6381393050 | 37350 | 37300 | 37350 | 37300 | 340 |
| 422 | 20231122 | 114200 | 6368707550 | 37300 | 37300 | 37350 | 37300 | 2203 |
| 423 | 20231122 | 114100 | 6286477150 | 37300 | 37250 | 37300 | 37250 | 1300 |
| 424 | 20231122 | 114000 | 6237993400 | 37250 | 37300 | 37300 | 37250 | 175 |
| 425 | 20231122 | 113900 | 6231467800 | 37300 | 37350 | 37350 | 37300 | 702 |
| 426 | 20231122 | 113800 | 6205281700 | 37300 | 37350 | 37350 | 37300 | 215 |
| 427 | 20231122 | 113700 | 6197258900 | 37350 | 37250 | 37350 | 37250 | 718 |
| 428 | 20231122 | 113600 | 6170475250 | 37250 | 37250 | 37300 | 37250 | 171 |
| 429 | 20231122 | 113500 | 6164102750 | 37250 | 37300 | 37300 | 37250 | 38 |
| 430 | 20231122 | 113400 | 6162686350 | 37300 | 37250 | 37300 | 37250 | 153 |
| 431 | 20231122 | 113300 | 6156985000 | 37250 | 37250 | 37300 | 37250 | 320 |
| 432 | 20231122 | 113200 | 6145050700 | 37250 | 37250 | 37300 | 37250 | 294 |
| 433 | 20231122 | 113100 | 6134095900 | 37300 | 37250 | 37300 | 37250 | 424 |
| 434 | 20231122 | 113000 | 6118299200 | 37200 | 37250 | 37250 | 37200 | 97 |
| 435 | 20231122 | 112900 | 6114688300 | 37250 | 37250 | 37250 | 37200 | 107 |
| 436 | 20231122 | 112800 | 6110705450 | 37200 | 37300 | 37300 | 37200 | 468 |
| 437 | 20231122 | 112700 | 6093283450 | 37300 | 37200 | 37300 | 37200 | 537 |
| 438 | 20231122 | 112600 | 6073280500 | 37200 | 37150 | 37200 | 37150 | 165 |
| 439 | 20231122 | 112500 | 6067143650 | 37150 | 37250 | 37250 | 37150 | 109 |
| 440 | 20231122 | 112400 | 6063089000 | 37250 | 37200 | 37250 | 37200 | 103 |
| 441 | 20231122 | 112300 | 6059256800 | 37200 | 37100 | 37250 | 37100 | 97 |
| 442 | 20231122 | 112200 | 6055648050 | 37100 | 37200 | 37200 | 37100 | 378 |
| 443 | 20231122 | 112100 | 6041605250 | 37200 | 37150 | 37200 | 37100 | 397 |
| 444 | 20231122 | 112000 | 6026849250 | 37200 | 37150 | 37250 | 37100 | 531 |
| 445 | 20231122 | 111900 | 6007116350 | 37150 | 37200 | 37250 | 37150 | 76 |
| 446 | 20231122 | 111800 | 6004290500 | 37200 | 37250 | 37250 | 37200 | 169 |
| 447 | 20231122 | 111700 | 5998002500 | 37250 | 37200 | 37250 | 37100 | 380 |
| 448 | 20231122 | 111600 | 5983865800 | 37200 | 37200 | 37250 | 37200 | 578 |
| 449 | 20231122 | 111500 | 5962357200 | 37200 | 37100 | 37200 | 37050 | 5365 |
| 450 | 20231122 | 111400 | 5763054700 | 37150 | 37100 | 37150 | 37100 | 623 |
| 451 | 20231122 | 111300 | 5739940850 | 37100 | 37100 | 37150 | 37050 | 523 |
| 452 | 20231122 | 111200 | 5720548250 | 37100 | 37050 | 37150 | 37000 | 1031 |
| 453 | 20231122 | 111100 | 5682334850 | 37000 | 37100 | 37100 | 37000 | 1973 |
| 454 | 20231122 | 111000 | 5609235700 | 37050 | 37100 | 37100 | 37050 | 290 |
| 455 | 20231122 | 110900 | 5598483400 | 37050 | 37100 | 37100 | 37050 | 199 |
| 456 | 20231122 | 110800 | 5591106100 | 37050 | 37100 | 37100 | 37050 | 606 |
| 457 | 20231122 | 110700 | 5568640250 | 37100 | 37050 | 37100 | 37050 | 204 |
| 458 | 20231122 | 110600 | 5561076700 | 37050 | 37050 | 37050 | 37050 | 88 |
| 459 | 20231122 | 110500 | 5557816300 | 37050 | 37100 | 37100 | 37050 | 1798 |
| 460 | 20231122 | 110400 | 5491124850 | 37100 | 37150 | 37150 | 37100 | 133 |
| 461 | 20231122 | 110300 | 5486187550 | 37150 | 37150 | 37150 | 37100 | 159 |
| 462 | 20231122 | 110200 | 5480283400 | 37150 | 37100 | 37150 | 37100 | 623 |
| 463 | 20231122 | 110100 | 5457145300 | 37100 | 37150 | 37150 | 37100 | 257 |
| 464 | 20231122 | 110000 | 5447609950 | 37150 | 37150 | 37150 | 37100 | 119 |
| 465 | 20231122 | 105900 | 5443193300 | 37100 | 37150 | 37150 | 37100 | 1013 |
| 466 | 20231122 | 105800 | 5405561750 | 37150 | 37150 | 37200 | 37150 | 172 |
| 467 | 20231122 | 105700 | 5399170450 | 37150 | 37200 | 37200 | 37150 | 174 |
| 468 | 20231122 | 105600 | 5392699300 | 37150 | 37200 | 37200 | 37150 | 77 |
| 469 | 20231122 | 105500 | 5389836000 | 37150 | 37150 | 37200 | 37150 | 67 |
| 470 | 20231122 | 105400 | 5387346900 | 37150 | 37150 | 37200 | 37150 | 64 |
| 471 | 20231122 | 105300 | 5384969100 | 37150 | 37200 | 37200 | 37150 | 512 |
| 472 | 20231122 | 105200 | 5365937150 | 37150 | 37200 | 37200 | 37150 | 96 |
| 473 | 20231122 | 105100 | 5362368250 | 37200 | 37200 | 37200 | 37150 | 385 |
| 474 | 20231122 | 105000 | 5348047250 | 37200 | 37150 | 37200 | 37150 | 111 |
| 475 | 20231122 | 104900 | 5343921000 | 37150 | 37150 | 37200 | 37150 | 210 |
| 476 | 20231122 | 104800 | 5336119400 | 37200 | 37150 | 37200 | 37150 | 429 |
| 477 | 20231122 | 104700 | 5320162300 | 37150 | 37150 | 37150 | 37100 | 201 |
| 478 | 20231122 | 104600 | 5312695500 | 37150 | 37200 | 37200 | 37150 | 467 |
| 479 | 20231122 | 104500 | 5295344650 | 37150 | 37150 | 37200 | 37150 | 118 |
| 480 | 20231122 | 104400 | 5290960900 | 37100 | 37100 | 37200 | 37050 | 583 |
| 481 | 20231122 | 104300 | 5269330950 | 37050 | 37100 | 37100 | 37050 | 368 |
| 482 | 20231122 | 104200 | 5255683050 | 37100 | 37100 | 37100 | 37100 | 190 |
| 483 | 20231122 | 104100 | 5248634050 | 37100 | 37100 | 37150 | 37100 | 92 |
| 484 | 20231122 | 104000 | 5245219300 | 37100 | 37200 | 37200 | 37100 | 179 |
| 485 | 20231122 | 103900 | 5238563300 | 37250 | 37150 | 37250 | 37150 | 261 |
| 486 | 20231122 | 103800 | 5228854600 | 37150 | 37150 | 37150 | 37050 | 1821 |
| 487 | 20231122 | 103700 | 5161346600 | 37150 | 37050 | 37150 | 37050 | 76 |
| 488 | 20231122 | 103600 | 5158525750 | 37150 | 37100 | 37150 | 37100 | 815 |
| 489 | 20231122 | 103500 | 5128289200 | 37100 | 37100 | 37150 | 37050 | 214 |
| 490 | 20231122 | 103400 | 5120349900 | 37050 | 37150 | 37150 | 37050 | 200 |
| 491 | 20231122 | 103300 | 5112928700 | 37100 | 37100 | 37100 | 37050 | 588 |
| 492 | 20231122 | 103200 | 5091121350 | 37100 | 37150 | 37150 | 37050 | 672 |
| 493 | 20231122 | 103100 | 5066177550 | 37150 | 37150 | 37200 | 37150 | 69 |
| 494 | 20231122 | 103000 | 5063612500 | 37150 | 37150 | 37200 | 37150 | 296 |
| 495 | 20231122 | 102900 | 5052616050 | 37150 | 37150 | 37200 | 37100 | 1501 |
| 496 | 20231122 | 102800 | 4996906450 | 37150 | 37150 | 37200 | 37150 | 200 |
| 497 | 20231122 | 102700 | 4989476400 | 37050 | 37000 | 37200 | 37000 | 1200 |
| 498 | 20231122 | 102600 | 4944985500 | 37000 | 37050 | 37050 | 36950 | 7744 |
| 499 | 20231122 | 102500 | 4658574700 | 37000 | 37100 | 37100 | 37000 | 8069 |
| 500 | 20231122 | 102400 | 4359894750 | 37050 | 37100 | 37100 | 37050 | 2096 |
| 501 | 20231122 | 102300 | 4282232200 | 37100 | 37100 | 37100 | 37050 | 830 |
| 502 | 20231122 | 102200 | 4251440000 | 37150 | 37100 | 37150 | 37100 | 894 |
| 503 | 20231122 | 102100 | 4218271550 | 37100 | 37100 | 37150 | 37050 | 273 |
| 504 | 20231122 | 102000 | 4208145250 | 37050 | 37100 | 37100 | 37050 | 1106 |
| 505 | 20231122 | 101900 | 4167146700 | 37100 | 37150 | 37150 | 37100 | 2182 |
| 506 | 20231122 | 101800 | 4086177650 | 37150 | 37150 | 37200 | 37100 | 239 |
| 507 | 20231122 | 101700 | 4077299200 | 37100 | 37150 | 37150 | 37100 | 1359 |
| 508 | 20231122 | 101600 | 4026871000 | 37150 | 37100 | 37150 | 37100 | 348 |
| 509 | 20231122 | 101500 | 4013952800 | 37150 | 37150 | 37150 | 37100 | 396 |
| 510 | 20231122 | 101400 | 3999244850 | 37100 | 37150 | 37150 | 37100 | 212 |
| 511 | 20231122 | 101300 | 3991378550 | 37100 | 37100 | 37150 | 37050 | 175 |
| 512 | 20231122 | 101200 | 3984887100 | 37100 | 37100 | 37100 | 37050 | 1124 |
| 513 | 20231122 | 101100 | 3943202750 | 37050 | 37100 | 37100 | 37050 | 1563 |
| 514 | 20231122 | 101000 | 3885280800 | 37100 | 37150 | 37150 | 37050 | 838 |
| 515 | 20231122 | 100900 | 3854191050 | 37150 | 37100 | 37250 | 37100 | 2109 |
| 516 | 20231122 | 100800 | 3775765450 | 37100 | 37100 | 37150 | 37100 | 137 |
| 517 | 20231122 | 100700 | 3770682700 | 37150 | 37100 | 37150 | 37050 | 3252 |
| 518 | 20231122 | 100600 | 3650035500 | 37150 | 37150 | 37200 | 37150 | 1550 |
| 519 | 20231122 | 100500 | 3592452850 | 37150 | 37150 | 37200 | 37150 | 110 |
| 520 | 20231122 | 100400 | 3588364350 | 37150 | 37200 | 37200 | 37150 | 553 |
| 521 | 20231122 | 100300 | 3567808750 | 37200 | 37250 | 37250 | 37200 | 128 |
| 522 | 20231122 | 100200 | 3563044700 | 37200 | 37250 | 37350 | 37200 | 457 |
| 523 | 20231122 | 100100 | 3546006850 | 37250 | 37250 | 37250 | 37200 | 432 |
| 524 | 20231122 | 100000 | 3529925250 | 37250 | 37200 | 37250 | 37150 | 389 |
| 525 | 20231122 | 095900 | 3515441250 | 37150 | 37150 | 37200 | 37150 | 1109 |
| 526 | 20231122 | 095800 | 3474234350 | 37200 | 37200 | 37300 | 37200 | 1576 |
| 527 | 20231122 | 095700 | 3415590400 | 37250 | 37250 | 37250 | 37200 | 1079 |
| 528 | 20231122 | 095600 | 3375417400 | 37200 | 37250 | 37250 | 37200 | 656 |
| 529 | 20231122 | 095500 | 3350981550 | 37200 | 37200 | 37250 | 37200 | 367 |
| 530 | 20231122 | 095400 | 3337318800 | 37200 | 37250 | 37250 | 37200 | 113 |
| 531 | 20231122 | 095300 | 3333112700 | 37200 | 37200 | 37200 | 37150 | 1636 |
| 532 | 20231122 | 095200 | 3272268900 | 37200 | 37250 | 37300 | 37200 | 275 |
| 533 | 20231122 | 095100 | 3262031100 | 37250 | 37100 | 37250 | 37100 | 1209 |
| 534 | 20231122 | 095000 | 3217094500 | 37100 | 37150 | 37150 | 37100 | 1420 |
| 535 | 20231122 | 094900 | 3164357100 | 37150 | 37200 | 37200 | 37150 | 1627 |
| 536 | 20231122 | 094800 | 3103890450 | 37200 | 37200 | 37250 | 37150 | 2040 |
| 537 | 20231122 | 094700 | 3028000600 | 37200 | 37250 | 37350 | 37200 | 852 |
| 538 | 20231122 | 094600 | 2996275800 | 37300 | 37350 | 37350 | 37250 | 1686 |
| 539 | 20231122 | 094500 | 2933399900 | 37350 | 37350 | 37350 | 37300 | 305 |
| 540 | 20231122 | 094400 | 2922008800 | 37300 | 37350 | 37350 | 37300 | 745 |
| 541 | 20231122 | 094300 | 2894191650 | 37350 | 37450 | 37500 | 37350 | 893 |
| 542 | 20231122 | 094200 | 2860764150 | 37500 | 37400 | 37500 | 37350 | 1440 |
| 543 | 20231122 | 094100 | 2806872200 | 37350 | 37450 | 37500 | 37250 | 916 |
| 544 | 20231122 | 094000 | 2772642100 | 37400 | 37350 | 37450 | 37350 | 1824 |
| 545 | 20231122 | 093900 | 2704380800 | 37350 | 37350 | 37400 | 37350 | 550 |
| 546 | 20231122 | 093800 | 2683829200 | 37350 | 37300 | 37350 | 37250 | 608 |
| 547 | 20231122 | 093700 | 2661152100 | 37250 | 37250 | 37350 | 37250 | 398 |
| 548 | 20231122 | 093600 | 2646308200 | 37300 | 37200 | 37300 | 37200 | 735 |
| 549 | 20231122 | 093500 | 2618924700 | 37200 | 37200 | 37250 | 37200 | 236 |
| 550 | 20231122 | 093400 | 2610137600 | 37200 | 37300 | 37300 | 37200 | 1152 |
| 551 | 20231122 | 093300 | 2567235200 | 37250 | 37300 | 37300 | 37250 | 536 |
| 552 | 20231122 | 093200 | 2547266950 | 37300 | 37300 | 37300 | 37250 | 254 |
| 553 | 20231122 | 093100 | 2537799700 | 37300 | 37300 | 37350 | 37300 | 757 |
| 554 | 20231122 | 093000 | 2509531750 | 37300 | 37300 | 37350 | 37300 | 146 |
| 555 | 20231122 | 092900 | 2504082450 | 37250 | 37100 | 37300 | 37050 | 1676 |
| 556 | 20231122 | 092800 | 2441783700 | 37100 | 37100 | 37150 | 37100 | 1415 |
| 557 | 20231122 | 092700 | 2389284300 | 37100 | 37150 | 37150 | 37100 | 361 |
| 558 | 20231122 | 092600 | 2375887100 | 37100 | 37150 | 37150 | 37100 | 1503 |
| 559 | 20231122 | 092500 | 2320107250 | 37150 | 37100 | 37250 | 37100 | 2827 |
| 560 | 20231122 | 092400 | 2214997050 | 37100 | 37150 | 37150 | 37100 | 2341 |
| 561 | 20231122 | 092300 | 2128131800 | 37150 | 37250 | 37250 | 37100 | 5771 |
| 562 | 20231122 | 092200 | 1913607950 | 37250 | 37200 | 37250 | 37200 | 581 |
| 563 | 20231122 | 092100 | 1891979500 | 37200 | 37200 | 37200 | 37150 | 1219 |
| 564 | 20231122 | 092000 | 1846648550 | 37200 | 37250 | 37300 | 37100 | 7658 |
| 565 | 20231122 | 091900 | 1561657400 | 37250 | 37300 | 37300 | 37250 | 2002 |
| 566 | 20231122 | 091800 | 1487027300 | 37300 | 37400 | 37450 | 37300 | 522 |
| 567 | 20231122 | 091700 | 1467545750 | 37350 | 37350 | 37400 | 37300 | 914 |
| 568 | 20231122 | 091600 | 1433389750 | 37350 | 37400 | 37400 | 37350 | 360 |
| 569 | 20231122 | 091500 | 1419937500 | 37350 | 37400 | 37450 | 37350 | 1809 |
| 570 | 20231122 | 091400 | 1352346300 | 37400 | 37450 | 37450 | 37350 | 2897 |
| 571 | 20231122 | 091300 | 1243969000 | 37450 | 37400 | 37450 | 37400 | 2591 |
| 572 | 20231122 | 091200 | 1146992850 | 37400 | 37400 | 37400 | 37350 | 1792 |
| 573 | 20231122 | 091100 | 1080051650 | 37400 | 37400 | 37400 | 37350 | 1120 |
| 574 | 20231122 | 091000 | 1038215100 | 37400 | 37300 | 37450 | 37300 | 1949 |
| 575 | 20231122 | 090900 | 965417550 | 37300 | 37400 | 37400 | 37250 | 2066 |
| 576 | 20231122 | 090800 | 888321700 | 37400 | 37400 | 37400 | 37350 | 2172 |
| 577 | 20231122 | 090700 | 807149050 | 37400 | 37400 | 37450 | 37350 | 543 |
| 578 | 20231122 | 090600 | 786840350 | 37350 | 37500 | 37500 | 37350 | 1654 |
| 579 | 20231122 | 090500 | 724912350 | 37450 | 37300 | 37500 | 37250 | 4323 |
| 580 | 20231122 | 090400 | 563271700 | 37250 | 37250 | 37250 | 37200 | 1102 |
| 581 | 20231122 | 090300 | 522228600 | 37250 | 37250 | 37300 | 37200 | 1542 |
| 582 | 20231122 | 090200 | 464792450 | 37200 | 37300 | 37300 | 37200 | 3115 |
| 583 | 20231122 | 090100 | 348832300 | 37300 | 37200 | 37350 | 37200 | 1098 |
| 584 | 20231122 | 090000 | 307886800 | 37200 | 37050 | 37200 | 37000 | 7913 |