32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 184900 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 3433 |
| 3 | 20231122 | 184800 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 4 | 20231122 | 184700 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 5 | 20231122 | 184600 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 6 | 20231122 | 184500 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 7 | 20231122 | 184400 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 8 | 20231122 | 184300 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 9 | 20231122 | 184200 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 10 | 20231122 | 184100 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 11 | 20231122 | 184000 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 12 | 20231122 | 183900 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 13 | 20231122 | 183800 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 14 | 20231122 | 183700 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 15 | 20231122 | 183600 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 16 | 20231122 | 183500 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 17 | 20231122 | 183400 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 18 | 20231122 | 183300 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 19 | 20231122 | 183200 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 20 | 20231122 | 183100 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 21 | 20231122 | 183000 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 22 | 20231122 | 182900 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 23 | 20231122 | 182800 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 24 | 20231122 | 182700 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 25 | 20231122 | 182600 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 26 | 20231122 | 182500 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 27 | 20231122 | 182400 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 28 | 20231122 | 182300 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 29 | 20231122 | 182200 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 30 | 20231122 | 182100 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 31 | 20231122 | 182000 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 32 | 20231122 | 181900 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 3433 |
| 33 | 20231122 | 181800 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 34 | 20231122 | 181700 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 35 | 20231122 | 181600 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 36 | 20231122 | 181500 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 37 | 20231122 | 181400 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 38 | 20231122 | 181300 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 39 | 20231122 | 181200 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 40 | 20231122 | 181100 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 41 | 20231122 | 181000 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 42 | 20231122 | 180900 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 43 | 20231122 | 180800 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 44 | 20231122 | 180700 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 45 | 20231122 | 180600 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 46 | 20231122 | 180500 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 47 | 20231122 | 180400 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 48 | 20231122 | 180300 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 49 | 20231122 | 180200 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 50 | 20231122 | 180100 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 51 | 20231122 | 180000 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 52 | 20231122 | 175900 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 53 | 20231122 | 175800 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 54 | 20231122 | 175700 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 55 | 20231122 | 175600 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 56 | 20231122 | 175500 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 57 | 20231122 | 175400 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 58 | 20231122 | 175300 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 59 | 20231122 | 175200 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 60 | 20231122 | 175100 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 61 | 20231122 | 175000 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 62 | 20231122 | 174900 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 3433 |
| 63 | 20231122 | 174800 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 64 | 20231122 | 174700 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 65 | 20231122 | 174600 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 66 | 20231122 | 174500 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 67 | 20231122 | 174400 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 68 | 20231122 | 174300 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 69 | 20231122 | 174200 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 70 | 20231122 | 174100 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 71 | 20231122 | 174000 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 72 | 20231122 | 173900 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 73 | 20231122 | 173800 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 74 | 20231122 | 173700 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 75 | 20231122 | 173600 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 76 | 20231122 | 173500 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 77 | 20231122 | 173400 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 78 | 20231122 | 173300 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 79 | 20231122 | 173200 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 80 | 20231122 | 173100 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 81 | 20231122 | 173000 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 82 | 20231122 | 172900 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 83 | 20231122 | 172800 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 84 | 20231122 | 172700 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 85 | 20231122 | 172600 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 86 | 20231122 | 172500 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 87 | 20231122 | 172400 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 88 | 20231122 | 172300 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 89 | 20231122 | 172200 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 90 | 20231122 | 172100 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 91 | 20231122 | 172000 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 92 | 20231122 | 171900 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 3433 |
| 93 | 20231122 | 171800 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 94 | 20231122 | 171700 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 95 | 20231122 | 171600 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 96 | 20231122 | 171500 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 97 | 20231122 | 171400 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 98 | 20231122 | 171300 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 99 | 20231122 | 171200 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 100 | 20231122 | 171100 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 101 | 20231122 | 171000 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 102 | 20231122 | 170900 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 103 | 20231122 | 170800 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 104 | 20231122 | 170700 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 105 | 20231122 | 170600 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 106 | 20231122 | 170500 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 107 | 20231122 | 170400 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 108 | 20231122 | 170300 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 109 | 20231122 | 170200 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 110 | 20231122 | 170100 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 111 | 20231122 | 170000 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 112 | 20231122 | 165900 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 113 | 20231122 | 165800 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 114 | 20231122 | 165700 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 115 | 20231122 | 165600 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 116 | 20231122 | 165500 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 117 | 20231122 | 165400 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 118 | 20231122 | 165300 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 119 | 20231122 | 165200 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 120 | 20231122 | 165100 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 121 | 20231122 | 165000 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 122 | 20231122 | 164900 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 3433 |
| 123 | 20231122 | 164800 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 124 | 20231122 | 164700 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 125 | 20231122 | 164600 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 126 | 20231122 | 164500 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 127 | 20231122 | 164400 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 128 | 20231122 | 164300 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 129 | 20231122 | 164200 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 130 | 20231122 | 164100 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 131 | 20231122 | 164000 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 132 | 20231122 | 163900 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 133 | 20231122 | 163800 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 134 | 20231122 | 163700 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 135 | 20231122 | 163600 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 136 | 20231122 | 163500 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 137 | 20231122 | 163400 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 138 | 20231122 | 163300 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 139 | 20231122 | 163200 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 140 | 20231122 | 163100 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 141 | 20231122 | 163000 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 142 | 20231122 | 162900 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 143 | 20231122 | 162800 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 144 | 20231122 | 162700 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 145 | 20231122 | 162600 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 146 | 20231122 | 162500 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 147 | 20231122 | 162400 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 148 | 20231122 | 162300 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 149 | 20231122 | 162200 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 150 | 20231122 | 162100 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 151 | 20231122 | 162000 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 152 | 20231122 | 161900 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 3433 |
| 153 | 20231122 | 161800 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 154 | 20231122 | 161700 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 155 | 20231122 | 161600 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 156 | 20231122 | 161500 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 157 | 20231122 | 161400 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 158 | 20231122 | 161300 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 159 | 20231122 | 161200 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 160 | 20231122 | 161100 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 161 | 20231122 | 161000 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 162 | 20231122 | 160900 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 163 | 20231122 | 160800 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 164 | 20231122 | 160700 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 165 | 20231122 | 160600 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 166 | 20231122 | 160500 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 167 | 20231122 | 160400 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 168 | 20231122 | 160300 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 169 | 20231122 | 160200 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 170 | 20231122 | 160100 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 171 | 20231122 | 160000 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 172 | 20231122 | 155900 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 173 | 20231122 | 155800 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 174 | 20231122 | 155700 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 175 | 20231122 | 155600 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 176 | 20231122 | 155500 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 177 | 20231122 | 155400 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 178 | 20231122 | 155300 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 179 | 20231122 | 155200 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 180 | 20231122 | 155100 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 181 | 20231122 | 155000 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 182 | 20231122 | 154900 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 3433 |
| 183 | 20231122 | 154800 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 184 | 20231122 | 154700 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 185 | 20231122 | 154600 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 186 | 20231122 | 154500 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 187 | 20231122 | 154400 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 188 | 20231122 | 154300 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 189 | 20231122 | 154200 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 190 | 20231122 | 154100 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 191 | 20231122 | 154000 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 192 | 20231122 | 153900 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 193 | 20231122 | 153800 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 194 | 20231122 | 153700 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 195 | 20231122 | 153600 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 196 | 20231122 | 153500 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 197 | 20231122 | 153400 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 198 | 20231122 | 153300 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 199 | 20231122 | 153200 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 200 | 20231122 | 153100 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 201 | 20231122 | 153000 | 13577105550 | 35750 | 35750 | 35750 | 35750 | 3433 |
| 202 | 20231122 | 152900 | 13454375800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 203 | 20231122 | 152800 | 13454375800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 204 | 20231122 | 152700 | 13454375800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 205 | 20231122 | 152600 | 13454375800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 206 | 20231122 | 152500 | 13454375800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 207 | 20231122 | 152400 | 13454375800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 208 | 20231122 | 152300 | 13454375800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 209 | 20231122 | 152200 | 13454375800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 210 | 20231122 | 152100 | 13454375800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 211 | 20231122 | 152000 | 13454375800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 212 | 20231122 | 151900 | 13454375800 | 35850 | 35850 | 35850 | 35750 | 1606 |
| 213 | 20231122 | 151800 | 13396836300 | 35850 | 35700 | 35850 | 35700 | 1569 |
| 214 | 20231122 | 151700 | 13340667050 | 35700 | 35800 | 35800 | 35700 | 2068 |
| 215 | 20231122 | 151600 | 13266781550 | 35750 | 35700 | 35800 | 35700 | 143 |
| 216 | 20231122 | 151500 | 13261666700 | 35750 | 35800 | 35800 | 35750 | 1339 |
| 217 | 20231122 | 151400 | 13213782700 | 35800 | 35800 | 35800 | 35750 | 974 |
| 218 | 20231122 | 151300 | 13178956000 | 35800 | 35750 | 35800 | 35750 | 364 |
| 219 | 20231122 | 151200 | 13165938150 | 35800 | 35750 | 35800 | 35750 | 218 |
| 220 | 20231122 | 151100 | 13158138850 | 35800 | 35800 | 35800 | 35750 | 193 |
| 221 | 20231122 | 151000 | 13151232850 | 35800 | 35800 | 35800 | 35750 | 316 |
| 222 | 20231122 | 150900 | 13139928700 | 35750 | 35850 | 35850 | 35750 | 741 |
| 223 | 20231122 | 150800 | 13113403450 | 35850 | 35800 | 35850 | 35800 | 200 |
| 224 | 20231122 | 150700 | 13106238800 | 35800 | 35900 | 35900 | 35800 | 565 |
| 225 | 20231122 | 150600 | 13085990950 | 35900 | 35750 | 35900 | 35750 | 789 |
| 226 | 20231122 | 150500 | 13057709650 | 35800 | 35800 | 35850 | 35750 | 873 |
| 227 | 20231122 | 150400 | 13026454500 | 35850 | 35750 | 35850 | 35750 | 642 |
| 228 | 20231122 | 150300 | 13003475000 | 35800 | 35850 | 35850 | 35800 | 174 |
| 229 | 20231122 | 150200 | 12997244100 | 35850 | 35800 | 35850 | 35750 | 500 |
| 230 | 20231122 | 150100 | 12979345600 | 35800 | 35800 | 35850 | 35750 | 465 |
| 231 | 20231122 | 150000 | 12962681750 | 35750 | 35750 | 35850 | 35750 | 305 |
| 232 | 20231122 | 145900 | 12951763350 | 35750 | 35750 | 35850 | 35750 | 618 |
| 233 | 20231122 | 145800 | 12929645800 | 35800 | 35800 | 35850 | 35750 | 286 |
| 234 | 20231122 | 145700 | 12919413350 | 35800 | 35850 | 35850 | 35750 | 396 |
| 235 | 20231122 | 145600 | 12905236600 | 35800 | 35800 | 35850 | 35750 | 522 |
| 236 | 20231122 | 145500 | 12886555100 | 35800 | 35750 | 35800 | 35750 | 804 |
| 237 | 20231122 | 145400 | 12857778850 | 35700 | 35700 | 35800 | 35700 | 506 |
| 238 | 20231122 | 145300 | 12839709300 | 35700 | 35750 | 35750 | 35650 | 1457 |
| 239 | 20231122 | 145200 | 12787676900 | 35700 | 35750 | 35800 | 35650 | 4964 |
| 240 | 20231122 | 145100 | 12610442750 | 35750 | 35800 | 35800 | 35750 | 446 |
| 241 | 20231122 | 145000 | 12594493000 | 35800 | 35800 | 35800 | 35750 | 1923 |
| 242 | 20231122 | 144900 | 12525706200 | 35850 | 35800 | 35850 | 35750 | 1981 |
| 243 | 20231122 | 144800 | 12454785000 | 35800 | 35800 | 35850 | 35750 | 505 |
| 244 | 20231122 | 144700 | 12436707100 | 35850 | 35750 | 35850 | 35750 | 487 |
| 245 | 20231122 | 144600 | 12419270850 | 35800 | 35850 | 35900 | 35750 | 3395 |
| 246 | 20231122 | 144500 | 12297726050 | 35850 | 35900 | 35900 | 35850 | 1156 |
| 247 | 20231122 | 144400 | 12256279100 | 35900 | 35800 | 35900 | 35800 | 518 |
| 248 | 20231122 | 144300 | 12237709100 | 35850 | 35900 | 35900 | 35850 | 548 |
| 249 | 20231122 | 144200 | 12218061050 | 35900 | 35800 | 35900 | 35800 | 499 |
| 250 | 20231122 | 144100 | 12200191850 | 35800 | 35900 | 35900 | 35800 | 1870 |
| 251 | 20231122 | 144000 | 12133161700 | 35850 | 35850 | 35900 | 35850 | 842 |
| 252 | 20231122 | 143900 | 12102971100 | 35850 | 35900 | 35950 | 35850 | 1848 |
| 253 | 20231122 | 143800 | 12036635800 | 35950 | 36000 | 36000 | 35900 | 192 |
| 254 | 20231122 | 143700 | 12029733950 | 36000 | 35950 | 36000 | 35950 | 892 |
| 255 | 20231122 | 143600 | 11997629350 | 35950 | 35950 | 35950 | 35900 | 660 |
| 256 | 20231122 | 143500 | 11973907400 | 35950 | 35950 | 35950 | 35900 | 154 |
| 257 | 20231122 | 143400 | 11968371650 | 35900 | 35900 | 35950 | 35900 | 675 |
| 258 | 20231122 | 143300 | 11944121000 | 35950 | 35950 | 35950 | 35900 | 136 |
| 259 | 20231122 | 143200 | 11939236850 | 35950 | 35900 | 35950 | 35900 | 837 |
| 260 | 20231122 | 143100 | 11909180800 | 35950 | 35950 | 35950 | 35900 | 184 |
| 261 | 20231122 | 143000 | 11902568350 | 35900 | 35950 | 35950 | 35900 | 93 |
| 262 | 20231122 | 142900 | 11899226800 | 35950 | 35900 | 35950 | 35900 | 554 |
| 263 | 20231122 | 142800 | 11879314900 | 35950 | 35950 | 36000 | 35900 | 1770 |
| 264 | 20231122 | 142700 | 11815720400 | 36000 | 36000 | 36000 | 35950 | 49 |
| 265 | 20231122 | 142600 | 11813956700 | 36000 | 35950 | 36050 | 35950 | 1451 |
| 266 | 20231122 | 142500 | 11761720400 | 36000 | 36000 | 36000 | 35950 | 734 |
| 267 | 20231122 | 142400 | 11735307400 | 35950 | 36000 | 36000 | 35950 | 245 |
| 268 | 20231122 | 142300 | 11726487900 | 35950 | 36000 | 36050 | 35950 | 439 |
| 269 | 20231122 | 142200 | 11710682300 | 36050 | 36050 | 36050 | 36000 | 43 |
| 270 | 20231122 | 142100 | 11709132650 | 36000 | 36050 | 36050 | 36000 | 76 |
| 271 | 20231122 | 142000 | 11706394350 | 36000 | 36000 | 36050 | 36000 | 896 |
| 272 | 20231122 | 141900 | 11674112500 | 36000 | 36000 | 36000 | 35950 | 275 |
| 273 | 20231122 | 141800 | 11664212550 | 36000 | 35950 | 36000 | 35950 | 71 |
| 274 | 20231122 | 141700 | 11661657500 | 36000 | 36000 | 36000 | 35950 | 303 |
| 275 | 20231122 | 141600 | 11650752750 | 36000 | 36000 | 36000 | 35950 | 42 |
| 276 | 20231122 | 141500 | 11649240800 | 35950 | 35950 | 36000 | 35950 | 354 |
| 277 | 20231122 | 141400 | 11636497200 | 35950 | 35950 | 36000 | 35950 | 788 |
| 278 | 20231122 | 141300 | 11608167100 | 35950 | 36000 | 36000 | 35950 | 360 |
| 279 | 20231122 | 141200 | 11595213850 | 36000 | 35950 | 36000 | 35950 | 294 |
| 280 | 20231122 | 141100 | 11584643450 | 35950 | 36000 | 36000 | 35900 | 462 |
| 281 | 20231122 | 141000 | 11568033850 | 36000 | 36000 | 36000 | 35950 | 472 |
| 282 | 20231122 | 140900 | 11551062100 | 35950 | 36000 | 36050 | 35950 | 492 |
| 283 | 20231122 | 140800 | 11533349450 | 36000 | 36100 | 36100 | 36000 | 623 |
| 284 | 20231122 | 140700 | 11510903050 | 36100 | 36050 | 36100 | 36000 | 789 |
| 285 | 20231122 | 140600 | 11482458100 | 36050 | 36000 | 36050 | 36000 | 495 |
| 286 | 20231122 | 140500 | 11464631600 | 36000 | 36050 | 36050 | 35950 | 602 |
| 287 | 20231122 | 140400 | 11442957550 | 36050 | 36050 | 36100 | 36000 | 943 |
| 288 | 20231122 | 140300 | 11408963250 | 36050 | 36000 | 36050 | 36000 | 150 |
| 289 | 20231122 | 140200 | 11403562050 | 36000 | 36000 | 36000 | 35950 | 408 |
| 290 | 20231122 | 140100 | 11388874900 | 35950 | 35900 | 36000 | 35900 | 1221 |
| 291 | 20231122 | 140000 | 11345012450 | 35900 | 35900 | 35950 | 35850 | 1152 |
| 292 | 20231122 | 135900 | 11303665350 | 35850 | 35900 | 35900 | 35850 | 1200 |
| 293 | 20231122 | 135800 | 11260635000 | 35950 | 35900 | 35950 | 35900 | 1980 |
| 294 | 20231122 | 135700 | 11189551750 | 35950 | 36050 | 36050 | 35900 | 1587 |
| 295 | 20231122 | 135600 | 11132478850 | 36050 | 35950 | 36050 | 35950 | 1763 |
| 296 | 20231122 | 135500 | 11069015000 | 36000 | 35950 | 36000 | 35950 | 952 |
| 297 | 20231122 | 135400 | 11034789800 | 35950 | 35950 | 35950 | 35900 | 706 |
| 298 | 20231122 | 135300 | 11009428350 | 35950 | 35950 | 36000 | 35950 | 918 |
| 299 | 20231122 | 135200 | 10976425200 | 36000 | 36050 | 36050 | 35950 | 404 |
| 300 | 20231122 | 135100 | 10961874350 | 36050 | 35950 | 36050 | 35950 | 1474 |
| 301 | 20231122 | 135000 | 10908815300 | 36000 | 36050 | 36050 | 35950 | 691 |
| 302 | 20231122 | 134900 | 10883929600 | 36050 | 36000 | 36100 | 36000 | 714 |
| 303 | 20231122 | 134800 | 10858190150 | 36000 | 36150 | 36150 | 35950 | 2779 |
| 304 | 20231122 | 134700 | 10758193900 | 36100 | 36200 | 36200 | 36100 | 1260 |
| 305 | 20231122 | 134600 | 10712662600 | 36150 | 36200 | 36200 | 36150 | 582 |
| 306 | 20231122 | 134500 | 10691614650 | 36200 | 36200 | 36250 | 36200 | 1268 |
| 307 | 20231122 | 134400 | 10645711350 | 36200 | 36250 | 36250 | 36200 | 2102 |
| 308 | 20231122 | 134300 | 10569546300 | 36300 | 36300 | 36300 | 36250 | 1096 |
| 309 | 20231122 | 134200 | 10529797250 | 36300 | 36300 | 36300 | 36250 | 86 |
| 310 | 20231122 | 134100 | 10526675700 | 36350 | 36350 | 36350 | 36300 | 65 |
| 311 | 20231122 | 134000 | 10524314950 | 36350 | 36350 | 36400 | 36300 | 2234 |
| 312 | 20231122 | 133900 | 10443122550 | 36400 | 36400 | 36400 | 36350 | 131 |
| 313 | 20231122 | 133800 | 10438356400 | 36350 | 36350 | 36400 | 36350 | 408 |
| 314 | 20231122 | 133700 | 10423523350 | 36300 | 36250 | 36300 | 36250 | 662 |
| 315 | 20231122 | 133600 | 10399507850 | 36250 | 36250 | 36250 | 36200 | 20 |
| 316 | 20231122 | 133500 | 10398783050 | 36250 | 36250 | 36250 | 36200 | 147 |
| 317 | 20231122 | 133400 | 10393457500 | 36200 | 36250 | 36250 | 36200 | 374 |
| 318 | 20231122 | 133300 | 10379918250 | 36250 | 36250 | 36250 | 36200 | 20 |
| 319 | 20231122 | 133200 | 10379193500 | 36250 | 36250 | 36300 | 36200 | 529 |
| 320 | 20231122 | 133100 | 10360026450 | 36250 | 36250 | 36250 | 36200 | 171 |
| 321 | 20231122 | 133000 | 10353830400 | 36250 | 36200 | 36250 | 36200 | 88 |
| 322 | 20231122 | 132900 | 10350642250 | 36250 | 36250 | 36250 | 36250 | 83 |
| 323 | 20231122 | 132800 | 10347633500 | 36250 | 36200 | 36250 | 36200 | 71 |
| 324 | 20231122 | 132700 | 10345063050 | 36250 | 36200 | 36250 | 36200 | 225 |
| 325 | 20231122 | 132600 | 10336917450 | 36200 | 36250 | 36250 | 36200 | 35 |
| 326 | 20231122 | 132500 | 10335649900 | 36200 | 36250 | 36250 | 36200 | 124 |
| 327 | 20231122 | 132400 | 10331160350 | 36250 | 36250 | 36250 | 36200 | 35 |
| 328 | 20231122 | 132300 | 10329892000 | 36250 | 36250 | 36300 | 36250 | 80 |
| 329 | 20231122 | 132200 | 10326991750 | 36250 | 36250 | 36300 | 36250 | 319 |
| 330 | 20231122 | 132100 | 10315427750 | 36250 | 36250 | 36300 | 36250 | 217 |
| 331 | 20231122 | 132000 | 10307561100 | 36250 | 36250 | 36250 | 36250 | 136 |
| 332 | 20231122 | 131900 | 10302631100 | 36200 | 36200 | 36250 | 36200 | 140 |
| 333 | 20231122 | 131800 | 10297557900 | 36250 | 36250 | 36250 | 36250 | 5 |
| 334 | 20231122 | 131700 | 10297376650 | 36200 | 36250 | 36250 | 36200 | 361 |
| 335 | 20231122 | 131600 | 10284291250 | 36250 | 36300 | 36300 | 36250 | 46 |
| 336 | 20231122 | 131500 | 10282623300 | 36300 | 36300 | 36300 | 36300 | 214 |
| 337 | 20231122 | 131400 | 10274855100 | 36300 | 36300 | 36300 | 36250 | 12 |
| 338 | 20231122 | 131300 | 10274419700 | 36250 | 36250 | 36250 | 36200 | 330 |
| 339 | 20231122 | 131200 | 10262457450 | 36200 | 36250 | 36250 | 36200 | 181 |
| 340 | 20231122 | 131100 | 10255904750 | 36200 | 36200 | 36250 | 36200 | 17 |
| 341 | 20231122 | 131000 | 10255289150 | 36250 | 36250 | 36250 | 36200 | 67 |
| 342 | 20231122 | 130900 | 10252862850 | 36250 | 36200 | 36250 | 36200 | 53 |
| 343 | 20231122 | 130800 | 10250943950 | 36250 | 36300 | 36300 | 36250 | 295 |
| 344 | 20231122 | 130700 | 10240249350 | 36250 | 36250 | 36300 | 36250 | 48 |
| 345 | 20231122 | 130600 | 10238508950 | 36250 | 36250 | 36300 | 36250 | 259 |
| 346 | 20231122 | 130500 | 10229119500 | 36250 | 36300 | 36300 | 36250 | 38 |
| 347 | 20231122 | 130400 | 10227740750 | 36300 | 36250 | 36300 | 36250 | 29 |
| 348 | 20231122 | 130300 | 10226688250 | 36300 | 36250 | 36300 | 36250 | 124 |
| 349 | 20231122 | 130200 | 10222192800 | 36250 | 36300 | 36300 | 36250 | 569 |
| 350 | 20231122 | 130100 | 10201539500 | 36300 | 36300 | 36300 | 36250 | 167 |
| 351 | 20231122 | 130000 | 10195479650 | 36300 | 36300 | 36300 | 36250 | 31 |
| 352 | 20231122 | 125900 | 10194354750 | 36300 | 36250 | 36300 | 36250 | 159 |
| 353 | 20231122 | 125800 | 10188584400 | 36250 | 36250 | 36300 | 36250 | 15 |
| 354 | 20231122 | 125700 | 10188040250 | 36300 | 36300 | 36300 | 36250 | 83 |
| 355 | 20231122 | 125600 | 10185027800 | 36300 | 36300 | 36300 | 36250 | 36 |
| 356 | 20231122 | 125500 | 10183721300 | 36300 | 36250 | 36300 | 36250 | 96 |
| 357 | 20231122 | 125400 | 10180237950 | 36250 | 36250 | 36300 | 36250 | 138 |
| 358 | 20231122 | 125300 | 10175233950 | 36250 | 36300 | 36300 | 36250 | 53 |
| 359 | 20231122 | 125200 | 10173311300 | 36300 | 36300 | 36300 | 36250 | 145 |
| 360 | 20231122 | 125100 | 10168051950 | 36300 | 36300 | 36300 | 36300 | 77 |
| 361 | 20231122 | 125000 | 10165256850 | 36300 | 36300 | 36300 | 36250 | 181 |
| 362 | 20231122 | 124900 | 10158692700 | 36300 | 36200 | 36300 | 36200 | 1391 |
| 363 | 20231122 | 124800 | 10108226950 | 36250 | 36250 | 36250 | 36200 | 69 |
| 364 | 20231122 | 124700 | 10105725750 | 36250 | 36250 | 36250 | 36200 | 72 |
| 365 | 20231122 | 124600 | 10103116000 | 36250 | 36200 | 36250 | 36200 | 64 |
| 366 | 20231122 | 124500 | 10100799150 | 36250 | 36200 | 36250 | 36150 | 161 |
| 367 | 20231122 | 124400 | 10094972000 | 36200 | 36200 | 36200 | 36150 | 187 |
| 368 | 20231122 | 124300 | 10088208300 | 36150 | 36150 | 36200 | 36150 | 146 |
| 369 | 20231122 | 124200 | 10082928850 | 36150 | 36200 | 36200 | 36150 | 713 |
| 370 | 20231122 | 124100 | 10057119600 | 36150 | 36250 | 36250 | 36150 | 30 |
| 371 | 20231122 | 124000 | 10056033800 | 36250 | 36200 | 36250 | 36200 | 86 |
| 372 | 20231122 | 123900 | 10052916650 | 36200 | 36200 | 36250 | 36150 | 1970 |
| 373 | 20231122 | 123800 | 9981630500 | 36200 | 36250 | 36250 | 36200 | 295 |
| 374 | 20231122 | 123700 | 9970949200 | 36250 | 36200 | 36250 | 36200 | 36 |
| 375 | 20231122 | 123600 | 9969644700 | 36200 | 36200 | 36250 | 36150 | 502 |
| 376 | 20231122 | 123500 | 9951468700 | 36200 | 36300 | 36300 | 36200 | 1699 |
| 377 | 20231122 | 123400 | 9889880900 | 36300 | 36300 | 36300 | 36300 | 248 |
| 378 | 20231122 | 123300 | 9880878500 | 36300 | 36300 | 36300 | 36250 | 101 |
| 379 | 20231122 | 123200 | 9877212900 | 36250 | 36300 | 36300 | 36250 | 62 |
| 380 | 20231122 | 123100 | 9874963000 | 36250 | 36300 | 36300 | 36250 | 49 |
| 381 | 20231122 | 123000 | 9873185450 | 36300 | 36300 | 36300 | 36250 | 109 |
| 382 | 20231122 | 122900 | 9869231400 | 36300 | 36300 | 36300 | 36250 | 38 |
| 383 | 20231122 | 122800 | 9867852250 | 36300 | 36300 | 36300 | 36250 | 464 |
| 384 | 20231122 | 122700 | 9851027950 | 36250 | 36300 | 36300 | 36250 | 44 |
| 385 | 20231122 | 122600 | 9849431400 | 36300 | 36350 | 36350 | 36250 | 108 |
| 386 | 20231122 | 122500 | 9845511250 | 36300 | 36350 | 36350 | 36300 | 88 |
| 387 | 20231122 | 122400 | 9842316800 | 36300 | 36300 | 36350 | 36300 | 652 |
| 388 | 20231122 | 122300 | 9818636900 | 36350 | 36300 | 36350 | 36300 | 331 |
| 389 | 20231122 | 122200 | 9806620350 | 36350 | 36400 | 36400 | 36350 | 327 |
| 390 | 20231122 | 122100 | 9794732750 | 36350 | 36400 | 36400 | 36350 | 261 |
| 391 | 20231122 | 122000 | 9785233800 | 36350 | 36400 | 36400 | 36350 | 372 |
| 392 | 20231122 | 121900 | 9771696950 | 36300 | 36350 | 36350 | 36300 | 776 |
| 393 | 20231122 | 121800 | 9743489800 | 36350 | 36350 | 36400 | 36300 | 416 |
| 394 | 20231122 | 121700 | 9728369250 | 36350 | 36300 | 36350 | 36300 | 152 |
| 395 | 20231122 | 121600 | 9722844450 | 36350 | 36200 | 36350 | 36200 | 2333 |
| 396 | 20231122 | 121500 | 9638094600 | 36250 | 36200 | 36300 | 36200 | 1327 |
| 397 | 20231122 | 121400 | 9590026100 | 36250 | 36200 | 36250 | 36200 | 189 |
| 398 | 20231122 | 121300 | 9583181100 | 36250 | 36250 | 36250 | 36250 | 18 |
| 399 | 20231122 | 121200 | 9582528600 | 36250 | 36250 | 36250 | 36200 | 114 |
| 400 | 20231122 | 121100 | 9578396650 | 36250 | 36200 | 36250 | 36200 | 206 |
| 401 | 20231122 | 121000 | 9570938200 | 36200 | 36300 | 36300 | 36200 | 825 |
| 402 | 20231122 | 120900 | 9541030400 | 36250 | 36250 | 36300 | 36250 | 84 |
| 403 | 20231122 | 120800 | 9537982500 | 36300 | 36300 | 36300 | 36300 | 170 |
| 404 | 20231122 | 120700 | 9531811500 | 36250 | 36250 | 36250 | 36200 | 209 |
| 405 | 20231122 | 120600 | 9524235750 | 36250 | 36300 | 36300 | 36200 | 75 |
| 406 | 20231122 | 120500 | 9521517200 | 36250 | 36250 | 36250 | 36250 | 59 |
| 407 | 20231122 | 120400 | 9519378450 | 36250 | 36250 | 36250 | 36200 | 312 |
| 408 | 20231122 | 120300 | 9508079650 | 36250 | 36250 | 36250 | 36200 | 113 |
| 409 | 20231122 | 120200 | 9503986600 | 36250 | 36250 | 36250 | 36250 | 198 |
| 410 | 20231122 | 120100 | 9496809100 | 36250 | 36250 | 36250 | 36250 | 365 |
| 411 | 20231122 | 120000 | 9483577850 | 36250 | 36300 | 36300 | 36250 | 279 |
| 412 | 20231122 | 115900 | 9473455750 | 36300 | 36250 | 36300 | 36250 | 73 |
| 413 | 20231122 | 115800 | 9470809450 | 36300 | 36200 | 36300 | 36200 | 27 |
| 414 | 20231122 | 115700 | 9469830150 | 36250 | 36200 | 36250 | 36200 | 379 |
| 415 | 20231122 | 115600 | 9456093050 | 36250 | 36250 | 36250 | 36250 | 50 |
| 416 | 20231122 | 115500 | 9454280550 | 36200 | 36200 | 36250 | 36200 | 114 |
| 417 | 20231122 | 115400 | 9450150200 | 36200 | 36200 | 36250 | 36200 | 71 |
| 418 | 20231122 | 115300 | 9447578350 | 36250 | 36200 | 36250 | 36200 | 144 |
| 419 | 20231122 | 115200 | 9442358450 | 36200 | 36250 | 36250 | 36200 | 233 |
| 420 | 20231122 | 115100 | 9433914150 | 36250 | 36250 | 36250 | 36200 | 174 |
| 421 | 20231122 | 115000 | 9427606900 | 36200 | 36200 | 36250 | 36200 | 79 |
| 422 | 20231122 | 114900 | 9424745800 | 36200 | 36300 | 36300 | 36200 | 592 |
| 423 | 20231122 | 114800 | 9403298400 | 36300 | 36200 | 36300 | 36200 | 254 |
| 424 | 20231122 | 114700 | 9394085300 | 36250 | 36250 | 36250 | 36250 | 1000 |
| 425 | 20231122 | 114600 | 9357835300 | 36200 | 36200 | 36250 | 36200 | 117 |
| 426 | 20231122 | 114500 | 9353598400 | 36200 | 36200 | 36200 | 36200 | 593 |
| 427 | 20231122 | 114400 | 9332131800 | 36200 | 36250 | 36250 | 36200 | 100 |
| 428 | 20231122 | 114300 | 9328508700 | 36200 | 36250 | 36250 | 36200 | 304 |
| 429 | 20231122 | 114200 | 9317493550 | 36250 | 36250 | 36250 | 36200 | 1308 |
| 430 | 20231122 | 114100 | 9270078650 | 36300 | 36300 | 36300 | 36250 | 394 |
| 431 | 20231122 | 114000 | 9255776550 | 36300 | 36300 | 36300 | 36250 | 1124 |
| 432 | 20231122 | 113900 | 9214975700 | 36300 | 36200 | 36300 | 36200 | 447 |
| 433 | 20231122 | 113800 | 9198754900 | 36250 | 36250 | 36250 | 36250 | 1317 |
| 434 | 20231122 | 113700 | 9151013650 | 36250 | 36150 | 36250 | 36150 | 2623 |
| 435 | 20231122 | 113600 | 9056068800 | 36150 | 36100 | 36150 | 36100 | 300 |
| 436 | 20231122 | 113500 | 9045225500 | 36100 | 36150 | 36150 | 36100 | 9 |
| 437 | 20231122 | 113400 | 9044900400 | 36100 | 36050 | 36100 | 36050 | 636 |
| 438 | 20231122 | 113300 | 9021941500 | 36100 | 36100 | 36100 | 36050 | 121 |
| 439 | 20231122 | 113200 | 9017574950 | 36050 | 36050 | 36100 | 36000 | 558 |
| 440 | 20231122 | 113100 | 8997444550 | 36050 | 35950 | 36050 | 35950 | 681 |
| 441 | 20231122 | 113000 | 8972909800 | 36050 | 35950 | 36050 | 35950 | 473 |
| 442 | 20231122 | 112900 | 8955882850 | 35950 | 36000 | 36000 | 35950 | 177 |
| 443 | 20231122 | 112800 | 8949511150 | 35950 | 36000 | 36000 | 35950 | 55 |
| 444 | 20231122 | 112700 | 8947531800 | 36000 | 36000 | 36000 | 35950 | 112 |
| 445 | 20231122 | 112600 | 8943501850 | 35950 | 36000 | 36000 | 35950 | 59 |
| 446 | 20231122 | 112500 | 8941379400 | 35950 | 36000 | 36000 | 35950 | 747 |
| 447 | 20231122 | 112400 | 8914488500 | 36000 | 35950 | 36000 | 35950 | 705 |
| 448 | 20231122 | 112300 | 8889113300 | 35950 | 35950 | 35950 | 35950 | 257 |
| 449 | 20231122 | 112200 | 8879874150 | 35950 | 35900 | 35950 | 35900 | 844 |
| 450 | 20231122 | 112100 | 8849532700 | 35900 | 35900 | 35900 | 35900 | 162 |
| 451 | 20231122 | 112000 | 8843716900 | 35900 | 35850 | 35900 | 35850 | 215 |
| 452 | 20231122 | 111900 | 8836005850 | 35800 | 35800 | 35850 | 35800 | 54 |
| 453 | 20231122 | 111800 | 8834071350 | 35850 | 35850 | 35900 | 35850 | 1066 |
| 454 | 20231122 | 111700 | 8795832800 | 35850 | 35850 | 35850 | 35800 | 91 |
| 455 | 20231122 | 111600 | 8792571100 | 35800 | 35800 | 35850 | 35800 | 125 |
| 456 | 20231122 | 111500 | 8788091200 | 35800 | 35750 | 35850 | 35750 | 279 |
| 457 | 20231122 | 111400 | 8778101900 | 35750 | 35800 | 35800 | 35750 | 19 |
| 458 | 20231122 | 111300 | 8777422550 | 35750 | 35800 | 35800 | 35750 | 371 |
| 459 | 20231122 | 111200 | 8764142150 | 35800 | 35750 | 35800 | 35700 | 201 |
| 460 | 20231122 | 111100 | 8756955250 | 35750 | 35700 | 35750 | 35700 | 306 |
| 461 | 20231122 | 111000 | 8746017900 | 35700 | 35700 | 35750 | 35700 | 1688 |
| 462 | 20231122 | 110900 | 8685753350 | 35750 | 35800 | 35800 | 35700 | 792 |
| 463 | 20231122 | 110800 | 8657440700 | 35750 | 35800 | 35800 | 35750 | 673 |
| 464 | 20231122 | 110700 | 8633376800 | 35800 | 35750 | 35800 | 35750 | 222 |
| 465 | 20231122 | 110600 | 8625431950 | 35800 | 35750 | 35800 | 35750 | 580 |
| 466 | 20231122 | 110500 | 8604674000 | 35750 | 35800 | 35800 | 35750 | 145 |
| 467 | 20231122 | 110400 | 8599486200 | 35800 | 35800 | 35800 | 35750 | 163 |
| 468 | 20231122 | 110300 | 8593651800 | 35750 | 35750 | 35800 | 35750 | 111 |
| 469 | 20231122 | 110200 | 8589679950 | 35800 | 35750 | 35800 | 35750 | 160 |
| 470 | 20231122 | 110100 | 8583955650 | 35750 | 35750 | 35800 | 35750 | 130 |
| 471 | 20231122 | 110000 | 8579305400 | 35750 | 35750 | 35800 | 35750 | 656 |
| 472 | 20231122 | 105900 | 8555850050 | 35750 | 35850 | 35850 | 35750 | 446 |
| 473 | 20231122 | 105800 | 8539882000 | 35850 | 35800 | 35850 | 35750 | 429 |
| 474 | 20231122 | 105700 | 8524519100 | 35800 | 35800 | 35850 | 35800 | 1828 |
| 475 | 20231122 | 105600 | 8459069050 | 35800 | 35900 | 35900 | 35800 | 1859 |
| 476 | 20231122 | 105500 | 8392450100 | 35900 | 36000 | 36000 | 35850 | 2083 |
| 477 | 20231122 | 105400 | 8317651600 | 35950 | 36000 | 36050 | 35950 | 125 |
| 478 | 20231122 | 105300 | 8313150150 | 36050 | 35950 | 36050 | 35950 | 118 |
| 479 | 20231122 | 105200 | 8308903300 | 36000 | 36000 | 36000 | 35950 | 320 |
| 480 | 20231122 | 105100 | 8297384450 | 35950 | 36000 | 36000 | 35950 | 85 |
| 481 | 20231122 | 105000 | 8294326750 | 35950 | 36050 | 36050 | 35950 | 59 |
| 482 | 20231122 | 104900 | 8292205600 | 35950 | 35950 | 36050 | 35950 | 508 |
| 483 | 20231122 | 104800 | 8273933350 | 35950 | 36000 | 36050 | 35950 | 71 |
| 484 | 20231122 | 104700 | 8271375500 | 36050 | 36050 | 36050 | 36050 | 40 |
| 485 | 20231122 | 104600 | 8269933500 | 36000 | 36100 | 36100 | 36000 | 1396 |
| 486 | 20231122 | 104500 | 8219629200 | 36050 | 36050 | 36100 | 36050 | 104 |
| 487 | 20231122 | 104400 | 8215879550 | 36050 | 36050 | 36100 | 36050 | 113 |
| 488 | 20231122 | 104300 | 8211801300 | 36050 | 36050 | 36050 | 36050 | 110 |
| 489 | 20231122 | 104200 | 8207835800 | 36000 | 36100 | 36100 | 36000 | 1217 |
| 490 | 20231122 | 104100 | 8163987100 | 36050 | 36050 | 36050 | 36000 | 380 |
| 491 | 20231122 | 104000 | 8150288700 | 36000 | 36050 | 36150 | 36000 | 1449 |
| 492 | 20231122 | 103900 | 8098005000 | 36050 | 36050 | 36050 | 36000 | 290 |
| 493 | 20231122 | 103800 | 8087554650 | 36000 | 36000 | 36050 | 36000 | 462 |
| 494 | 20231122 | 103700 | 8070919600 | 35950 | 35900 | 36000 | 35900 | 151 |
| 495 | 20231122 | 103600 | 8065489150 | 35950 | 35900 | 35950 | 35900 | 373 |
| 496 | 20231122 | 103500 | 8052081100 | 35900 | 35900 | 35900 | 35900 | 156 |
| 497 | 20231122 | 103400 | 8046480700 | 35900 | 35800 | 35900 | 35750 | 1638 |
| 498 | 20231122 | 103300 | 7987732000 | 35800 | 35750 | 35800 | 35700 | 3618 |
| 499 | 20231122 | 103200 | 7858350450 | 35800 | 35850 | 35900 | 35800 | 1855 |
| 500 | 20231122 | 103100 | 7791924850 | 35850 | 35800 | 35850 | 35800 | 1251 |
| 501 | 20231122 | 103000 | 7747080450 | 35800 | 35900 | 35950 | 35800 | 5201 |
| 502 | 20231122 | 102900 | 7560674900 | 35900 | 35900 | 35900 | 35850 | 565 |
| 503 | 20231122 | 102800 | 7540391500 | 35900 | 35900 | 35950 | 35900 | 580 |
| 504 | 20231122 | 102700 | 7519565150 | 35900 | 35900 | 35900 | 35850 | 2330 |
| 505 | 20231122 | 102600 | 7435966250 | 35950 | 36000 | 36000 | 35950 | 1159 |
| 506 | 20231122 | 102500 | 7394283350 | 36000 | 36000 | 36000 | 35950 | 2058 |
| 507 | 20231122 | 102400 | 7320206500 | 36050 | 36000 | 36050 | 35950 | 1950 |
| 508 | 20231122 | 102300 | 7249935500 | 36000 | 36000 | 36000 | 35950 | 278 |
| 509 | 20231122 | 102200 | 7239931800 | 36000 | 35900 | 36000 | 35900 | 531 |
| 510 | 20231122 | 102100 | 7220832300 | 35950 | 35950 | 36000 | 35900 | 494 |
| 511 | 20231122 | 102000 | 7203073250 | 35950 | 35850 | 35950 | 35850 | 925 |
| 512 | 20231122 | 101900 | 7169866800 | 35850 | 35950 | 36000 | 35850 | 6272 |
| 513 | 20231122 | 101800 | 6944700950 | 35950 | 36100 | 36100 | 35950 | 3270 |
| 514 | 20231122 | 101700 | 6826882400 | 36050 | 36000 | 36100 | 36000 | 301 |
| 515 | 20231122 | 101600 | 6816029850 | 36000 | 36000 | 36050 | 36000 | 958 |
| 516 | 20231122 | 101500 | 6781512750 | 36000 | 36000 | 36050 | 36000 | 292 |
| 517 | 20231122 | 101400 | 6770996950 | 36050 | 36000 | 36050 | 36000 | 1355 |
| 518 | 20231122 | 101300 | 6722215350 | 36050 | 36100 | 36100 | 36000 | 6893 |
| 519 | 20231122 | 101200 | 6473648100 | 36100 | 36150 | 36150 | 36100 | 211 |
| 520 | 20231122 | 101100 | 6466024900 | 36100 | 36100 | 36150 | 36100 | 413 |
| 521 | 20231122 | 101000 | 6451110800 | 36100 | 36250 | 36250 | 36100 | 2625 |
| 522 | 20231122 | 100900 | 6356264550 | 36250 | 36150 | 36250 | 36150 | 663 |
| 523 | 20231122 | 100800 | 6332278650 | 36100 | 36150 | 36150 | 36100 | 461 |
| 524 | 20231122 | 100700 | 6315630650 | 36150 | 36100 | 36150 | 36050 | 803 |
| 525 | 20231122 | 100600 | 6286663550 | 36050 | 36100 | 36100 | 36050 | 1597 |
| 526 | 20231122 | 100500 | 6229052350 | 36100 | 36250 | 36250 | 36100 | 5929 |
| 527 | 20231122 | 100400 | 6014589450 | 36250 | 36300 | 36300 | 36250 | 301 |
| 528 | 20231122 | 100300 | 6003671800 | 36300 | 36300 | 36300 | 36250 | 489 |
| 529 | 20231122 | 100200 | 5985932750 | 36250 | 36250 | 36250 | 36250 | 428 |
| 530 | 20231122 | 100100 | 5970417750 | 36300 | 36250 | 36300 | 36250 | 182 |
| 531 | 20231122 | 100000 | 5963815950 | 36300 | 36250 | 36300 | 36250 | 231 |
| 532 | 20231122 | 095900 | 5955440100 | 36250 | 36250 | 36300 | 36200 | 356 |
| 533 | 20231122 | 095800 | 5942532000 | 36250 | 36250 | 36300 | 36150 | 3053 |
| 534 | 20231122 | 095700 | 5832004450 | 36200 | 36350 | 36350 | 36200 | 8634 |
| 535 | 20231122 | 095600 | 5519073250 | 36350 | 36350 | 36400 | 36300 | 1113 |
| 536 | 20231122 | 095500 | 5478627500 | 36350 | 36450 | 36450 | 36350 | 359 |
| 537 | 20231122 | 095400 | 5465574300 | 36450 | 36400 | 36450 | 36400 | 264 |
| 538 | 20231122 | 095300 | 5455962600 | 36400 | 36450 | 36450 | 36350 | 1076 |
| 539 | 20231122 | 095200 | 5416817100 | 36400 | 36400 | 36450 | 36400 | 392 |
| 540 | 20231122 | 095100 | 5402541800 | 36400 | 36400 | 36400 | 36350 | 1388 |
| 541 | 20231122 | 095000 | 5352024750 | 36400 | 36500 | 36500 | 36400 | 1698 |
| 542 | 20231122 | 094900 | 5290143750 | 36500 | 36450 | 36500 | 36450 | 895 |
| 543 | 20231122 | 094800 | 5257503900 | 36400 | 36450 | 36500 | 36400 | 483 |
| 544 | 20231122 | 094700 | 5239897350 | 36450 | 36400 | 36450 | 36400 | 1695 |
| 545 | 20231122 | 094600 | 5178134450 | 36400 | 36400 | 36450 | 36400 | 150 |
| 546 | 20231122 | 094500 | 5172672900 | 36400 | 36400 | 36500 | 36400 | 1140 |
| 547 | 20231122 | 094400 | 5131165750 | 36400 | 36400 | 36400 | 36350 | 314 |
| 548 | 20231122 | 094300 | 5119747250 | 36400 | 36350 | 36400 | 36250 | 2167 |
| 549 | 20231122 | 094200 | 5041003200 | 36350 | 36450 | 36500 | 36250 | 7767 |
| 550 | 20231122 | 094100 | 4758680800 | 36450 | 36550 | 36550 | 36450 | 1119 |
| 551 | 20231122 | 094000 | 4717867300 | 36550 | 36550 | 36600 | 36500 | 705 |
| 552 | 20231122 | 093900 | 4692111650 | 36500 | 36550 | 36550 | 36500 | 777 |
| 553 | 20231122 | 093800 | 4663738800 | 36550 | 36650 | 36650 | 36550 | 1359 |
| 554 | 20231122 | 093700 | 4614030400 | 36600 | 36650 | 36650 | 36600 | 951 |
| 555 | 20231122 | 093600 | 4579203150 | 36650 | 36650 | 36700 | 36600 | 1273 |
| 556 | 20231122 | 093500 | 4532558350 | 36650 | 36600 | 36700 | 36600 | 3405 |
| 557 | 20231122 | 093400 | 4407782650 | 36600 | 36750 | 36800 | 36600 | 2904 |
| 558 | 20231122 | 093300 | 4301157700 | 36750 | 36600 | 36800 | 36600 | 6005 |
| 559 | 20231122 | 093200 | 4080666300 | 36600 | 36600 | 36650 | 36550 | 724 |
| 560 | 20231122 | 093100 | 4054166300 | 36600 | 36500 | 36600 | 36500 | 897 |
| 561 | 20231122 | 093000 | 4021351700 | 36500 | 36500 | 36600 | 36450 | 1331 |
| 562 | 20231122 | 092900 | 3972725850 | 36500 | 36600 | 36600 | 36450 | 1614 |
| 563 | 20231122 | 092800 | 3913762200 | 36600 | 36700 | 36700 | 36500 | 4035 |
| 564 | 20231122 | 092700 | 3765889600 | 36650 | 36600 | 36650 | 36600 | 1902 |
| 565 | 20231122 | 092600 | 3696191550 | 36600 | 36500 | 36600 | 36450 | 1707 |
| 566 | 20231122 | 092500 | 3633773400 | 36550 | 36450 | 36550 | 36450 | 355 |
| 567 | 20231122 | 092400 | 3620819100 | 36500 | 36450 | 36500 | 36450 | 2372 |
| 568 | 20231122 | 092300 | 3534332500 | 36500 | 36400 | 36500 | 36350 | 796 |
| 569 | 20231122 | 092200 | 3505326750 | 36450 | 36350 | 36450 | 36350 | 639 |
| 570 | 20231122 | 092100 | 3482065550 | 36350 | 36400 | 36450 | 36300 | 3059 |
| 571 | 20231122 | 092000 | 3370778150 | 36400 | 36550 | 36600 | 36400 | 5739 |
| 572 | 20231122 | 091900 | 3161300350 | 36550 | 36700 | 36700 | 36500 | 4108 |
| 573 | 20231122 | 091800 | 3010732950 | 36700 | 36500 | 36750 | 36450 | 6043 |
| 574 | 20231122 | 091700 | 2789580950 | 36500 | 36450 | 36600 | 36450 | 3374 |
| 575 | 20231122 | 091600 | 2666399950 | 36450 | 36300 | 36450 | 36250 | 2356 |
| 576 | 20231122 | 091500 | 2580769800 | 36300 | 36450 | 36450 | 36300 | 2260 |
| 577 | 20231122 | 091400 | 2498618900 | 36450 | 36550 | 36550 | 36450 | 1355 |
| 578 | 20231122 | 091300 | 2449157100 | 36500 | 36500 | 36550 | 36500 | 1541 |
| 579 | 20231122 | 091200 | 2392883500 | 36500 | 36400 | 36500 | 36400 | 2835 |
| 580 | 20231122 | 091100 | 2289619300 | 36400 | 36550 | 36550 | 36400 | 6183 |
| 581 | 20231122 | 091000 | 2064098000 | 36550 | 36550 | 36600 | 36500 | 2228 |
| 582 | 20231122 | 090900 | 1982676400 | 36550 | 36600 | 36750 | 36500 | 7740 |
| 583 | 20231122 | 090800 | 1699169150 | 36600 | 36450 | 36600 | 36400 | 7824 |
| 584 | 20231122 | 090700 | 1413465500 | 36400 | 36350 | 36450 | 36350 | 1840 |
| 585 | 20231122 | 090600 | 1346497300 | 36400 | 36250 | 36400 | 36200 | 2853 |
| 586 | 20231122 | 090500 | 1242855800 | 36250 | 36200 | 36300 | 36200 | 1511 |
| 587 | 20231122 | 090400 | 1188055200 | 36250 | 36250 | 36300 | 36200 | 3771 |
| 588 | 20231122 | 090300 | 1051485950 | 36200 | 36250 | 36300 | 36200 | 2128 |
| 589 | 20231122 | 090200 | 974320150 | 36250 | 36150 | 36250 | 36050 | 4531 |
| 590 | 20231122 | 090100 | 810303100 | 36050 | 36000 | 36100 | 35850 | 9465 |
| 591 | 20231122 | 090000 | 469747400 | 36050 | 36200 | 36200 | 36000 | 12808 |