32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 184200 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 9206 |
| 3 | 20231123 | 184100 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 4 | 20231123 | 184000 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 5 | 20231123 | 183900 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 6 | 20231123 | 183800 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 7 | 20231123 | 183700 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 8 | 20231123 | 183600 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 9 | 20231123 | 183500 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 10 | 20231123 | 183400 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 11 | 20231123 | 183300 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 12 | 20231123 | 183200 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 13 | 20231123 | 183100 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 14 | 20231123 | 183000 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 15 | 20231123 | 182900 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 16 | 20231123 | 182800 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 17 | 20231123 | 182700 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 18 | 20231123 | 182600 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 19 | 20231123 | 182500 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 20 | 20231123 | 182400 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 21 | 20231123 | 182300 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 22 | 20231123 | 182200 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 23 | 20231123 | 182100 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 24 | 20231123 | 182000 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 25 | 20231123 | 181900 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 26 | 20231123 | 181800 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 27 | 20231123 | 181700 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 28 | 20231123 | 181600 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 29 | 20231123 | 181500 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 30 | 20231123 | 181400 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 31 | 20231123 | 181300 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 32 | 20231123 | 181200 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 9206 |
| 33 | 20231123 | 181100 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 34 | 20231123 | 181000 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 35 | 20231123 | 180900 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 36 | 20231123 | 180800 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 37 | 20231123 | 180700 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 38 | 20231123 | 180600 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 39 | 20231123 | 180500 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 40 | 20231123 | 180400 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 41 | 20231123 | 180300 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 42 | 20231123 | 180200 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 43 | 20231123 | 180100 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 44 | 20231123 | 180000 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 45 | 20231123 | 175900 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 46 | 20231123 | 175800 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 47 | 20231123 | 175700 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 48 | 20231123 | 175600 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 49 | 20231123 | 175500 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 50 | 20231123 | 175400 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 51 | 20231123 | 175300 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 52 | 20231123 | 175200 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 53 | 20231123 | 175100 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 54 | 20231123 | 175000 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 55 | 20231123 | 174900 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 56 | 20231123 | 174800 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 57 | 20231123 | 174700 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 58 | 20231123 | 174600 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 59 | 20231123 | 174500 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 60 | 20231123 | 174400 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 61 | 20231123 | 174300 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 62 | 20231123 | 174200 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 9206 |
| 63 | 20231123 | 174100 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 64 | 20231123 | 174000 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 65 | 20231123 | 173900 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 66 | 20231123 | 173800 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 67 | 20231123 | 173700 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 68 | 20231123 | 173600 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 69 | 20231123 | 173500 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 70 | 20231123 | 173400 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 71 | 20231123 | 173300 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 72 | 20231123 | 173200 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 73 | 20231123 | 173100 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 74 | 20231123 | 173000 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 75 | 20231123 | 172900 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 76 | 20231123 | 172800 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 77 | 20231123 | 172700 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 78 | 20231123 | 172600 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 79 | 20231123 | 172500 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 80 | 20231123 | 172400 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 81 | 20231123 | 172300 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 82 | 20231123 | 172200 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 83 | 20231123 | 172100 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 84 | 20231123 | 172000 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 85 | 20231123 | 171900 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 86 | 20231123 | 171800 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 87 | 20231123 | 171700 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 88 | 20231123 | 171600 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 89 | 20231123 | 171500 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 90 | 20231123 | 171400 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 91 | 20231123 | 171300 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 92 | 20231123 | 171200 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 9206 |
| 93 | 20231123 | 171100 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 94 | 20231123 | 171000 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 95 | 20231123 | 170900 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 96 | 20231123 | 170800 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 97 | 20231123 | 170700 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 98 | 20231123 | 170600 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 99 | 20231123 | 170500 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 100 | 20231123 | 170400 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 101 | 20231123 | 170300 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 102 | 20231123 | 170200 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 103 | 20231123 | 170100 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 104 | 20231123 | 170000 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 105 | 20231123 | 165900 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 106 | 20231123 | 165800 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 107 | 20231123 | 165700 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 108 | 20231123 | 165600 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 109 | 20231123 | 165500 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 110 | 20231123 | 165400 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 111 | 20231123 | 165300 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 112 | 20231123 | 165200 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 113 | 20231123 | 165100 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 114 | 20231123 | 165000 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 115 | 20231123 | 164900 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 116 | 20231123 | 164800 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 117 | 20231123 | 164700 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 118 | 20231123 | 164600 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 119 | 20231123 | 164500 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 120 | 20231123 | 164400 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 121 | 20231123 | 164300 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 122 | 20231123 | 164200 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 9206 |
| 123 | 20231123 | 164100 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 124 | 20231123 | 164000 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 125 | 20231123 | 163900 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 126 | 20231123 | 163800 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 127 | 20231123 | 163700 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 128 | 20231123 | 163600 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 129 | 20231123 | 163500 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 130 | 20231123 | 163400 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 131 | 20231123 | 163300 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 132 | 20231123 | 163200 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 133 | 20231123 | 163100 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 134 | 20231123 | 163000 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 135 | 20231123 | 162900 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 136 | 20231123 | 162800 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 137 | 20231123 | 162700 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 138 | 20231123 | 162600 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 139 | 20231123 | 162500 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 140 | 20231123 | 162400 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 141 | 20231123 | 162300 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 142 | 20231123 | 162200 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 143 | 20231123 | 162100 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 144 | 20231123 | 162000 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 145 | 20231123 | 161900 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 146 | 20231123 | 161800 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 147 | 20231123 | 161700 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 148 | 20231123 | 161600 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 149 | 20231123 | 161500 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 150 | 20231123 | 161400 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 151 | 20231123 | 161300 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 152 | 20231123 | 161200 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 9206 |
| 153 | 20231123 | 161100 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 154 | 20231123 | 161000 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 155 | 20231123 | 160900 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 156 | 20231123 | 160800 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 157 | 20231123 | 160700 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 158 | 20231123 | 160600 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 159 | 20231123 | 160500 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 160 | 20231123 | 160400 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 161 | 20231123 | 160300 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 162 | 20231123 | 160200 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 163 | 20231123 | 160100 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 164 | 20231123 | 160000 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 165 | 20231123 | 155900 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 166 | 20231123 | 155800 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 167 | 20231123 | 155700 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 168 | 20231123 | 155600 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 169 | 20231123 | 155500 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 170 | 20231123 | 155400 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 171 | 20231123 | 155300 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 172 | 20231123 | 155200 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 173 | 20231123 | 155100 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 174 | 20231123 | 155000 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 175 | 20231123 | 154900 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 176 | 20231123 | 154800 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 177 | 20231123 | 154700 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 178 | 20231123 | 154600 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 179 | 20231123 | 154500 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 180 | 20231123 | 154400 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 181 | 20231123 | 154300 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 182 | 20231123 | 154200 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 9206 |
| 183 | 20231123 | 154100 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 184 | 20231123 | 154000 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 185 | 20231123 | 153900 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 186 | 20231123 | 153800 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 187 | 20231123 | 153700 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 188 | 20231123 | 153600 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 189 | 20231123 | 153500 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 190 | 20231123 | 153400 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 191 | 20231123 | 153300 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 192 | 20231123 | 153200 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 193 | 20231123 | 153100 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 194 | 20231123 | 153000 | 19062378150 | 36850 | 36850 | 36850 | 36850 | 9206 |
| 195 | 20231123 | 152900 | 18723137050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 196 | 20231123 | 152800 | 18723137050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 197 | 20231123 | 152700 | 18723137050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 198 | 20231123 | 152600 | 18723137050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 199 | 20231123 | 152500 | 18723137050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 200 | 20231123 | 152400 | 18723137050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 201 | 20231123 | 152300 | 18723137050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 202 | 20231123 | 152200 | 18723137050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 203 | 20231123 | 152100 | 18723137050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 204 | 20231123 | 152000 | 18723137050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 205 | 20231123 | 151900 | 18723137050 | 36900 | 36850 | 36900 | 36800 | 1909 |
| 206 | 20231123 | 151800 | 18652835150 | 36800 | 36800 | 36900 | 36800 | 3195 |
| 207 | 20231123 | 151700 | 18535008700 | 36800 | 36850 | 36850 | 36800 | 1436 |
| 208 | 20231123 | 151600 | 18482102950 | 36850 | 36900 | 36900 | 36800 | 424 |
| 209 | 20231123 | 151500 | 18466477650 | 36900 | 36850 | 36900 | 36800 | 1672 |
| 210 | 20231123 | 151400 | 18404865850 | 36850 | 36900 | 36900 | 36850 | 886 |
| 211 | 20231123 | 151300 | 18372211300 | 36850 | 36850 | 36900 | 36800 | 1801 |
| 212 | 20231123 | 151200 | 18305847000 | 36850 | 36950 | 36950 | 36800 | 1625 |
| 213 | 20231123 | 151100 | 18245952500 | 36800 | 36800 | 36950 | 36800 | 4662 |
| 214 | 20231123 | 151000 | 18074059900 | 36800 | 36800 | 36850 | 36800 | 2207 |
| 215 | 20231123 | 150900 | 17992831850 | 36800 | 36900 | 36900 | 36800 | 1451 |
| 216 | 20231123 | 150800 | 17939360250 | 36900 | 36850 | 36900 | 36800 | 923 |
| 217 | 20231123 | 150700 | 17905348250 | 36850 | 36900 | 36900 | 36850 | 1103 |
| 218 | 20231123 | 150600 | 17864674550 | 36850 | 36800 | 36900 | 36800 | 823 |
| 219 | 20231123 | 150500 | 17834346850 | 36800 | 36800 | 36900 | 36800 | 1450 |
| 220 | 20231123 | 150400 | 17780913650 | 36850 | 36900 | 36900 | 36800 | 1800 |
| 221 | 20231123 | 150300 | 17714649300 | 36900 | 36800 | 36950 | 36800 | 571 |
| 222 | 20231123 | 150200 | 17693600700 | 36950 | 36800 | 36950 | 36800 | 5439 |
| 223 | 20231123 | 150100 | 17493323250 | 36800 | 36850 | 36850 | 36800 | 1009 |
| 224 | 20231123 | 150000 | 17456182000 | 36800 | 36800 | 36900 | 36800 | 931 |
| 225 | 20231123 | 145900 | 17421918450 | 36850 | 36850 | 36850 | 36800 | 1017 |
| 226 | 20231123 | 145800 | 17384464200 | 36850 | 36850 | 36900 | 36800 | 2033 |
| 227 | 20231123 | 145700 | 17309525500 | 36900 | 36850 | 36900 | 36850 | 1035 |
| 228 | 20231123 | 145600 | 17271385000 | 36850 | 36850 | 36950 | 36850 | 1027 |
| 229 | 20231123 | 145500 | 17233527250 | 36900 | 36800 | 36900 | 36800 | 622 |
| 230 | 20231123 | 145400 | 17210606350 | 36850 | 36850 | 36900 | 36800 | 1207 |
| 231 | 20231123 | 145300 | 17166138050 | 36850 | 36900 | 36950 | 36850 | 2262 |
| 232 | 20231123 | 145200 | 17082747150 | 36900 | 36900 | 36950 | 36850 | 1390 |
| 233 | 20231123 | 145100 | 17031501750 | 36850 | 36850 | 36900 | 36850 | 1020 |
| 234 | 20231123 | 145000 | 16993877850 | 36850 | 36850 | 36900 | 36800 | 1153 |
| 235 | 20231123 | 144900 | 16951392350 | 36850 | 36900 | 36900 | 36850 | 1104 |
| 236 | 20231123 | 144800 | 16910708300 | 36900 | 36850 | 36900 | 36800 | 1543 |
| 237 | 20231123 | 144700 | 16853889800 | 36850 | 36850 | 36900 | 36800 | 1697 |
| 238 | 20231123 | 144600 | 16791380550 | 36850 | 36750 | 36900 | 36750 | 805 |
| 239 | 20231123 | 144500 | 16761749950 | 36750 | 36800 | 36850 | 36750 | 1351 |
| 240 | 20231123 | 144400 | 16712031550 | 36800 | 36850 | 36900 | 36800 | 774 |
| 241 | 20231123 | 144300 | 16683536600 | 36800 | 36850 | 36900 | 36800 | 828 |
| 242 | 20231123 | 144200 | 16653040850 | 36850 | 36850 | 36900 | 36800 | 815 |
| 243 | 20231123 | 144100 | 16623006350 | 36900 | 36850 | 36900 | 36800 | 1682 |
| 244 | 20231123 | 144000 | 16561035600 | 36850 | 36850 | 36900 | 36800 | 1178 |
| 245 | 20231123 | 143900 | 16517670600 | 36900 | 36850 | 36900 | 36800 | 1180 |
| 246 | 20231123 | 143800 | 16474195850 | 36850 | 36850 | 36900 | 36850 | 1133 |
| 247 | 20231123 | 143700 | 16432439650 | 36850 | 36850 | 36950 | 36850 | 1835 |
| 248 | 20231123 | 143600 | 16364740250 | 36900 | 36900 | 36950 | 36850 | 1163 |
| 249 | 20231123 | 143500 | 16321850550 | 36900 | 36850 | 36900 | 36850 | 1227 |
| 250 | 20231123 | 143400 | 16276625950 | 36950 | 36900 | 36950 | 36850 | 2276 |
| 251 | 20231123 | 143300 | 16192739000 | 36900 | 36900 | 37000 | 36800 | 2300 |
| 252 | 20231123 | 143200 | 16107908000 | 36950 | 36800 | 36950 | 36800 | 2443 |
| 253 | 20231123 | 143100 | 16017799550 | 36850 | 36850 | 36900 | 36800 | 1180 |
| 254 | 20231123 | 143000 | 15974291300 | 36850 | 36800 | 36850 | 36800 | 1260 |
| 255 | 20231123 | 142900 | 15927912650 | 36800 | 36800 | 36850 | 36800 | 437 |
| 256 | 20231123 | 142800 | 15911824700 | 36800 | 36800 | 36850 | 36800 | 314 |
| 257 | 20231123 | 142700 | 15900266550 | 36800 | 36900 | 36900 | 36750 | 1648 |
| 258 | 20231123 | 142600 | 15839580200 | 36900 | 36850 | 36900 | 36800 | 260 |
| 259 | 20231123 | 142500 | 15829999850 | 36750 | 36800 | 36900 | 36750 | 4429 |
| 260 | 20231123 | 142400 | 15667096350 | 36800 | 36800 | 36900 | 36750 | 3096 |
| 261 | 20231123 | 142300 | 15553144400 | 36800 | 36900 | 36900 | 36750 | 7335 |
| 262 | 20231123 | 142200 | 15283193050 | 36850 | 36900 | 36900 | 36850 | 345 |
| 263 | 20231123 | 142100 | 15270477600 | 36850 | 36900 | 37000 | 36850 | 1141 |
| 264 | 20231123 | 142000 | 15228359250 | 36850 | 36800 | 36900 | 36800 | 6526 |
| 265 | 20231123 | 141900 | 14987864950 | 36850 | 36900 | 36950 | 36800 | 4779 |
| 266 | 20231123 | 141800 | 14811716500 | 36900 | 36950 | 36950 | 36900 | 613 |
| 267 | 20231123 | 141700 | 14789090050 | 36950 | 36900 | 36950 | 36900 | 243 |
| 268 | 20231123 | 141600 | 14780120000 | 36950 | 36900 | 36950 | 36900 | 551 |
| 269 | 20231123 | 141500 | 14759784450 | 36900 | 36950 | 36950 | 36900 | 1431 |
| 270 | 20231123 | 141400 | 14706974300 | 36950 | 36950 | 37050 | 36900 | 565 |
| 271 | 20231123 | 141300 | 14686091900 | 36950 | 37000 | 37000 | 36950 | 217 |
| 272 | 20231123 | 141200 | 14678070400 | 37000 | 37050 | 37050 | 36950 | 509 |
| 273 | 20231123 | 141100 | 14659250050 | 36950 | 36950 | 37050 | 36950 | 2238 |
| 274 | 20231123 | 141000 | 14576503300 | 36950 | 36950 | 37000 | 36950 | 501 |
| 275 | 20231123 | 140900 | 14557974850 | 36950 | 36950 | 37000 | 36950 | 496 |
| 276 | 20231123 | 140800 | 14539642250 | 36950 | 36950 | 37000 | 36950 | 944 |
| 277 | 20231123 | 140700 | 14504756800 | 36950 | 36950 | 37000 | 36950 | 948 |
| 278 | 20231123 | 140600 | 14469698450 | 37000 | 36950 | 37000 | 36900 | 630 |
| 279 | 20231123 | 140500 | 14446414150 | 36900 | 36950 | 37000 | 36900 | 401 |
| 280 | 20231123 | 140400 | 14431611400 | 36950 | 36900 | 37000 | 36850 | 2298 |
| 281 | 20231123 | 140300 | 14346777550 | 36900 | 36950 | 37000 | 36900 | 868 |
| 282 | 20231123 | 140200 | 14314733500 | 37000 | 36950 | 37000 | 36900 | 698 |
| 283 | 20231123 | 140100 | 14288942950 | 37000 | 36950 | 37000 | 36900 | 799 |
| 284 | 20231123 | 140000 | 14259435300 | 36900 | 36950 | 37000 | 36900 | 1362 |
| 285 | 20231123 | 135900 | 14209131700 | 37000 | 36950 | 37000 | 36950 | 458 |
| 286 | 20231123 | 135800 | 14192201750 | 36950 | 37000 | 37000 | 36900 | 16502 |
| 287 | 20231123 | 135700 | 13583204750 | 36950 | 37000 | 37100 | 36900 | 5149 |
| 288 | 20231123 | 135600 | 13392921150 | 37050 | 37050 | 37100 | 37050 | 1148 |
| 289 | 20231123 | 135500 | 13350335500 | 37050 | 37000 | 37100 | 37000 | 305 |
| 290 | 20231123 | 135400 | 13339033800 | 37100 | 37050 | 37100 | 36950 | 20508 |
| 291 | 20231123 | 135300 | 12580416500 | 37050 | 37050 | 37100 | 37050 | 229 |
| 292 | 20231123 | 135200 | 12571929300 | 37150 | 37100 | 37150 | 37050 | 67 |
| 293 | 20231123 | 135100 | 12569444050 | 37150 | 37100 | 37150 | 37050 | 132 |
| 294 | 20231123 | 135000 | 12564548850 | 37050 | 37100 | 37150 | 37000 | 5381 |
| 295 | 20231123 | 134900 | 12365179050 | 37100 | 37100 | 37250 | 37100 | 637 |
| 296 | 20231123 | 134800 | 12341501900 | 37100 | 37100 | 37150 | 37100 | 189 |
| 297 | 20231123 | 134700 | 12334489450 | 37150 | 37150 | 37150 | 37100 | 432 |
| 298 | 20231123 | 134600 | 12318454750 | 37200 | 37100 | 37200 | 37100 | 1010 |
| 299 | 20231123 | 134500 | 12280975000 | 37100 | 37100 | 37200 | 37100 | 228 |
| 300 | 20231123 | 134400 | 12272511350 | 37100 | 37100 | 37200 | 37100 | 307 |
| 301 | 20231123 | 134300 | 12261105550 | 37100 | 37100 | 37200 | 37100 | 422 |
| 302 | 20231123 | 134200 | 12245433200 | 37150 | 37200 | 37250 | 37100 | 429 |
| 303 | 20231123 | 134100 | 12229481700 | 37250 | 37100 | 37250 | 37100 | 1677 |
| 304 | 20231123 | 134000 | 12167091850 | 37100 | 37150 | 37200 | 37100 | 389 |
| 305 | 20231123 | 133900 | 12152644700 | 37150 | 37150 | 37200 | 37150 | 186 |
| 306 | 20231123 | 133800 | 12145734350 | 37200 | 37150 | 37200 | 37100 | 654 |
| 307 | 20231123 | 133700 | 12121456950 | 37100 | 37100 | 37150 | 37050 | 875 |
| 308 | 20231123 | 133600 | 12088994950 | 37150 | 37150 | 37150 | 37050 | 840 |
| 309 | 20231123 | 133500 | 12057821400 | 37150 | 37150 | 37200 | 37150 | 556 |
| 310 | 20231123 | 133400 | 12037165850 | 37150 | 37100 | 37200 | 37100 | 268 |
| 311 | 20231123 | 133300 | 12027207550 | 37200 | 37050 | 37200 | 37050 | 4936 |
| 312 | 20231123 | 133200 | 11844080850 | 37050 | 37150 | 37150 | 37050 | 6251 |
| 313 | 20231123 | 133100 | 11612181500 | 37100 | 37050 | 37150 | 37050 | 5583 |
| 314 | 20231123 | 133000 | 11405022650 | 37100 | 37250 | 37250 | 37100 | 12705 |
| 315 | 20231123 | 132900 | 10933004300 | 37250 | 37250 | 37250 | 37200 | 230 |
| 316 | 20231123 | 132800 | 10924443650 | 37200 | 37200 | 37250 | 37200 | 1386 |
| 317 | 20231123 | 132700 | 10872831900 | 37200 | 37250 | 37250 | 37200 | 786 |
| 318 | 20231123 | 132600 | 10843587600 | 37200 | 37250 | 37250 | 37200 | 2512 |
| 319 | 20231123 | 132500 | 10750139800 | 37200 | 37200 | 37250 | 37200 | 159 |
| 320 | 20231123 | 132400 | 10744222100 | 37250 | 37250 | 37250 | 37200 | 533 |
| 321 | 20231123 | 132300 | 10724382550 | 37200 | 37250 | 37250 | 37200 | 602 |
| 322 | 20231123 | 132200 | 10701963900 | 37250 | 37200 | 37250 | 37200 | 2089 |
| 323 | 20231123 | 132100 | 10624241300 | 37200 | 37250 | 37300 | 37200 | 1672 |
| 324 | 20231123 | 132000 | 10561959250 | 37300 | 37250 | 37300 | 37250 | 106 |
| 325 | 20231123 | 131900 | 10558010050 | 37300 | 37250 | 37300 | 37250 | 250 |
| 326 | 20231123 | 131800 | 10548694400 | 37300 | 37250 | 37300 | 37250 | 356 |
| 327 | 20231123 | 131700 | 10535432300 | 37250 | 37250 | 37300 | 37250 | 274 |
| 328 | 20231123 | 131600 | 10525220700 | 37250 | 37250 | 37300 | 37250 | 181 |
| 329 | 20231123 | 131500 | 10518473850 | 37250 | 37250 | 37300 | 37250 | 193 |
| 330 | 20231123 | 131400 | 10511282400 | 37250 | 37300 | 37300 | 37250 | 171 |
| 331 | 20231123 | 131300 | 10504905500 | 37300 | 37300 | 37350 | 37300 | 806 |
| 332 | 20231123 | 131200 | 10474839850 | 37300 | 37350 | 37400 | 37300 | 622 |
| 333 | 20231123 | 131100 | 10451635350 | 37400 | 37400 | 37400 | 37300 | 431 |
| 334 | 20231123 | 131000 | 10435553550 | 37400 | 37300 | 37400 | 37300 | 811 |
| 335 | 20231123 | 130900 | 10405261700 | 37300 | 37300 | 37350 | 37300 | 327 |
| 336 | 20231123 | 130800 | 10393062650 | 37300 | 37350 | 37350 | 37300 | 230 |
| 337 | 20231123 | 130700 | 10384476300 | 37400 | 37350 | 37400 | 37350 | 37 |
| 338 | 20231123 | 130600 | 10383094000 | 37300 | 37350 | 37400 | 37300 | 243 |
| 339 | 20231123 | 130500 | 10374020200 | 37300 | 37350 | 37350 | 37300 | 123 |
| 340 | 20231123 | 130400 | 10369429700 | 37350 | 37350 | 37350 | 37300 | 347 |
| 341 | 20231123 | 130300 | 10356473050 | 37300 | 37300 | 37350 | 37300 | 132 |
| 342 | 20231123 | 130200 | 10351547850 | 37350 | 37350 | 37350 | 37300 | 1568 |
| 343 | 20231123 | 130100 | 10293009500 | 37350 | 37300 | 37350 | 37300 | 405 |
| 344 | 20231123 | 130000 | 10277899000 | 37300 | 37350 | 37400 | 37300 | 580 |
| 345 | 20231123 | 125900 | 10256248800 | 37400 | 37300 | 37400 | 37300 | 162 |
| 346 | 20231123 | 125800 | 10250199700 | 37400 | 37400 | 37400 | 37350 | 612 |
| 347 | 20231123 | 125700 | 10227333750 | 37400 | 37450 | 37450 | 37350 | 150 |
| 348 | 20231123 | 125600 | 10221728400 | 37450 | 37400 | 37450 | 37350 | 842 |
| 349 | 20231123 | 125500 | 10190223150 | 37350 | 37400 | 37400 | 37350 | 443 |
| 350 | 20231123 | 125400 | 10173675950 | 37450 | 37450 | 37450 | 37350 | 354 |
| 351 | 20231123 | 125300 | 10160429900 | 37400 | 37400 | 37450 | 37350 | 1735 |
| 352 | 20231123 | 125200 | 10095510250 | 37450 | 37400 | 37450 | 37400 | 572 |
| 353 | 20231123 | 125100 | 10074091750 | 37450 | 37400 | 37450 | 37300 | 1348 |
| 354 | 20231123 | 125000 | 10023697900 | 37400 | 37400 | 37400 | 37300 | 680 |
| 355 | 20231123 | 124900 | 9998292650 | 37400 | 37350 | 37400 | 37300 | 2613 |
| 356 | 20231123 | 124800 | 9900692100 | 37350 | 37300 | 37400 | 37250 | 4215 |
| 357 | 20231123 | 124700 | 9743452200 | 37300 | 37300 | 37300 | 37250 | 622 |
| 358 | 20231123 | 124600 | 9720254450 | 37300 | 37350 | 37400 | 37300 | 3691 |
| 359 | 20231123 | 124500 | 9582523700 | 37350 | 37300 | 37400 | 37300 | 465 |
| 360 | 20231123 | 124400 | 9565150450 | 37300 | 37350 | 37350 | 37300 | 408 |
| 361 | 20231123 | 124300 | 9549915100 | 37350 | 37350 | 37400 | 37300 | 507 |
| 362 | 20231123 | 124200 | 9530982500 | 37300 | 37300 | 37350 | 37300 | 442 |
| 363 | 20231123 | 124100 | 9514479550 | 37350 | 37400 | 37400 | 37300 | 1112 |
| 364 | 20231123 | 124000 | 9472934050 | 37400 | 37400 | 37400 | 37300 | 839 |
| 365 | 20231123 | 123900 | 9441584250 | 37400 | 37350 | 37400 | 37350 | 301 |
| 366 | 20231123 | 123800 | 9430333250 | 37400 | 37400 | 37400 | 37300 | 397 |
| 367 | 20231123 | 123700 | 9415492000 | 37400 | 37350 | 37400 | 37300 | 329 |
| 368 | 20231123 | 123600 | 9403197150 | 37350 | 37400 | 37400 | 37300 | 609 |
| 369 | 20231123 | 123500 | 9380442650 | 37350 | 37350 | 37400 | 37350 | 770 |
| 370 | 20231123 | 123400 | 9351665300 | 37350 | 37400 | 37400 | 37350 | 706 |
| 371 | 20231123 | 123300 | 9325282900 | 37350 | 37350 | 37450 | 37350 | 1093 |
| 372 | 20231123 | 123200 | 9284399700 | 37400 | 37400 | 37400 | 37350 | 430 |
| 373 | 20231123 | 123100 | 9268322400 | 37350 | 37400 | 37400 | 37300 | 292 |
| 374 | 20231123 | 123000 | 9257405900 | 37350 | 37400 | 37400 | 37350 | 655 |
| 375 | 20231123 | 122900 | 9232924400 | 37350 | 37350 | 37400 | 37300 | 624 |
| 376 | 20231123 | 122800 | 9209608050 | 37400 | 37400 | 37400 | 37350 | 370 |
| 377 | 20231123 | 122700 | 9195771250 | 37400 | 37400 | 37400 | 37350 | 414 |
| 378 | 20231123 | 122600 | 9180294950 | 37350 | 37350 | 37400 | 37350 | 345 |
| 379 | 20231123 | 122500 | 9167398650 | 37350 | 37350 | 37350 | 37300 | 507 |
| 380 | 20231123 | 122400 | 9148467850 | 37350 | 37300 | 37350 | 37300 | 333 |
| 381 | 20231123 | 122300 | 9136035850 | 37300 | 37300 | 37350 | 37300 | 1315 |
| 382 | 20231123 | 122200 | 9086985600 | 37350 | 37300 | 37350 | 37300 | 257 |
| 383 | 20231123 | 122100 | 9077392300 | 37300 | 37350 | 37350 | 37300 | 62 |
| 384 | 20231123 | 122000 | 9075079300 | 37350 | 37300 | 37350 | 37300 | 217 |
| 385 | 20231123 | 121900 | 9066979850 | 37300 | 37350 | 37400 | 37300 | 200 |
| 386 | 20231123 | 121800 | 9059510950 | 37350 | 37350 | 37400 | 37350 | 472 |
| 387 | 20231123 | 121700 | 9041879650 | 37350 | 37350 | 37400 | 37300 | 262 |
| 388 | 20231123 | 121600 | 9032095950 | 37300 | 37350 | 37350 | 37300 | 759 |
| 389 | 20231123 | 121500 | 9003782400 | 37350 | 37350 | 37400 | 37300 | 1193 |
| 390 | 20231123 | 121400 | 8959228500 | 37350 | 37400 | 37400 | 37350 | 226 |
| 391 | 20231123 | 121300 | 8950786900 | 37400 | 37350 | 37400 | 37350 | 195 |
| 392 | 20231123 | 121200 | 8943500100 | 37350 | 37350 | 37400 | 37350 | 110 |
| 393 | 20231123 | 121100 | 8939390100 | 37400 | 37350 | 37400 | 37350 | 165 |
| 394 | 20231123 | 121000 | 8933222650 | 37350 | 37350 | 37400 | 37350 | 154 |
| 395 | 20231123 | 120900 | 8927470350 | 37350 | 37350 | 37400 | 37350 | 279 |
| 396 | 20231123 | 120800 | 8917047150 | 37350 | 37400 | 37400 | 37300 | 129 |
| 397 | 20231123 | 120700 | 8912229900 | 37350 | 37350 | 37400 | 37300 | 392 |
| 398 | 20231123 | 120600 | 8897598500 | 37350 | 37350 | 37350 | 37300 | 113 |
| 399 | 20231123 | 120500 | 8893378500 | 37350 | 37350 | 37400 | 37350 | 129 |
| 400 | 20231123 | 120400 | 8888558250 | 37300 | 37350 | 37350 | 37300 | 1405 |
| 401 | 20231123 | 120300 | 8836093450 | 37400 | 37400 | 37450 | 37350 | 458 |
| 402 | 20231123 | 120200 | 8818962050 | 37350 | 37400 | 37400 | 37350 | 192 |
| 403 | 20231123 | 120100 | 8811790250 | 37350 | 37350 | 37400 | 37350 | 369 |
| 404 | 20231123 | 120000 | 8797998150 | 37400 | 37400 | 37400 | 37350 | 94 |
| 405 | 20231123 | 115900 | 8794485150 | 37400 | 37350 | 37400 | 37350 | 278 |
| 406 | 20231123 | 115800 | 8784092350 | 37400 | 37400 | 37400 | 37350 | 129 |
| 407 | 20231123 | 115700 | 8779271200 | 37350 | 37400 | 37400 | 37350 | 153 |
| 408 | 20231123 | 115600 | 8773555650 | 37350 | 37400 | 37450 | 37350 | 446 |
| 409 | 20231123 | 115500 | 8756891850 | 37400 | 37350 | 37450 | 37350 | 196 |
| 410 | 20231123 | 115400 | 8749561150 | 37400 | 37350 | 37450 | 37350 | 1462 |
| 411 | 20231123 | 115300 | 8694878150 | 37350 | 37400 | 37400 | 37350 | 113 |
| 412 | 20231123 | 115200 | 8690656450 | 37400 | 37400 | 37450 | 37350 | 1209 |
| 413 | 20231123 | 115100 | 8645478050 | 37400 | 37400 | 37450 | 37400 | 96 |
| 414 | 20231123 | 115000 | 8641886700 | 37400 | 37350 | 37450 | 37350 | 144 |
| 415 | 20231123 | 114900 | 8636499300 | 37350 | 37400 | 37450 | 37350 | 160 |
| 416 | 20231123 | 114800 | 8630518600 | 37400 | 37350 | 37450 | 37350 | 199 |
| 417 | 20231123 | 114700 | 8623076750 | 37350 | 37450 | 37450 | 37350 | 1137 |
| 418 | 20231123 | 114600 | 8580553500 | 37400 | 37400 | 37450 | 37400 | 247 |
| 419 | 20231123 | 114500 | 8571310250 | 37400 | 37400 | 37450 | 37400 | 359 |
| 420 | 20231123 | 114400 | 8557883300 | 37400 | 37400 | 37450 | 37350 | 657 |
| 421 | 20231123 | 114300 | 8533310400 | 37400 | 37400 | 37450 | 37400 | 135 |
| 422 | 20231123 | 114200 | 8528258300 | 37400 | 37450 | 37450 | 37300 | 3234 |
| 423 | 20231123 | 114100 | 8407478400 | 37450 | 37400 | 37450 | 37400 | 1362 |
| 424 | 20231123 | 114000 | 8356472750 | 37400 | 37400 | 37400 | 37400 | 558 |
| 425 | 20231123 | 113900 | 8335603550 | 37450 | 37400 | 37450 | 37300 | 1644 |
| 426 | 20231123 | 113800 | 8274208850 | 37400 | 37400 | 37400 | 37350 | 694 |
| 427 | 20231123 | 113700 | 8248255700 | 37400 | 37400 | 37400 | 37350 | 177 |
| 428 | 20231123 | 113600 | 8241639050 | 37350 | 37350 | 37400 | 37350 | 72 |
| 429 | 20231123 | 113500 | 8238947850 | 37400 | 37400 | 37400 | 37350 | 181 |
| 430 | 20231123 | 113400 | 8232183950 | 37350 | 37350 | 37400 | 37350 | 1568 |
| 431 | 20231123 | 113300 | 8173611700 | 37400 | 37400 | 37400 | 37350 | 542 |
| 432 | 20231123 | 113200 | 8153346600 | 37400 | 37350 | 37400 | 37350 | 600 |
| 433 | 20231123 | 113100 | 8130910950 | 37350 | 37400 | 37450 | 37350 | 428 |
| 434 | 20231123 | 113000 | 8114904200 | 37450 | 37450 | 37450 | 37400 | 1082 |
| 435 | 20231123 | 112900 | 8074412600 | 37400 | 37400 | 37450 | 37350 | 315 |
| 436 | 20231123 | 112800 | 8062635350 | 37350 | 37350 | 37400 | 37350 | 209 |
| 437 | 20231123 | 112700 | 8054826950 | 37350 | 37450 | 37450 | 37350 | 294 |
| 438 | 20231123 | 112600 | 8043839250 | 37450 | 37450 | 37450 | 37400 | 372 |
| 439 | 20231123 | 112500 | 8029925150 | 37400 | 37400 | 37450 | 37350 | 411 |
| 440 | 20231123 | 112400 | 8014552250 | 37400 | 37400 | 37450 | 37350 | 653 |
| 441 | 20231123 | 112300 | 7990130350 | 37450 | 37350 | 37450 | 37350 | 1775 |
| 442 | 20231123 | 112200 | 7923737600 | 37350 | 37350 | 37400 | 37350 | 2354 |
| 443 | 20231123 | 112100 | 7835703200 | 37350 | 37350 | 37400 | 37350 | 151 |
| 444 | 20231123 | 112000 | 7830063300 | 37350 | 37350 | 37400 | 37350 | 759 |
| 445 | 20231123 | 111900 | 7801710200 | 37350 | 37350 | 37350 | 37300 | 464 |
| 446 | 20231123 | 111800 | 7784389650 | 37350 | 37300 | 37400 | 37300 | 353 |
| 447 | 20231123 | 111700 | 7771215700 | 37300 | 37350 | 37400 | 37300 | 427 |
| 448 | 20231123 | 111600 | 7755271100 | 37300 | 37300 | 37350 | 37250 | 204 |
| 449 | 20231123 | 111500 | 7747656950 | 37250 | 37250 | 37350 | 37250 | 169 |
| 450 | 20231123 | 111400 | 7741358950 | 37300 | 37250 | 37300 | 37250 | 324 |
| 451 | 20231123 | 111300 | 7729280300 | 37250 | 37250 | 37300 | 37250 | 861 |
| 452 | 20231123 | 111200 | 7697194450 | 37250 | 37250 | 37300 | 37250 | 870 |
| 453 | 20231123 | 111100 | 7664773800 | 37250 | 37250 | 37300 | 37250 | 509 |
| 454 | 20231123 | 111000 | 7645812850 | 37300 | 37250 | 37300 | 37250 | 1133 |
| 455 | 20231123 | 110900 | 7603588650 | 37250 | 37250 | 37300 | 37250 | 190 |
| 456 | 20231123 | 110800 | 7596510750 | 37250 | 37250 | 37300 | 37250 | 259 |
| 457 | 20231123 | 110700 | 7586860450 | 37250 | 37250 | 37300 | 37250 | 127 |
| 458 | 20231123 | 110600 | 7582128750 | 37250 | 37200 | 37300 | 37200 | 319 |
| 459 | 20231123 | 110500 | 7570244250 | 37200 | 37250 | 37300 | 37200 | 254 |
| 460 | 20231123 | 110400 | 7560789750 | 37250 | 37250 | 37300 | 37200 | 294 |
| 461 | 20231123 | 110300 | 7549845550 | 37250 | 37200 | 37350 | 37200 | 1521 |
| 462 | 20231123 | 110200 | 7493217400 | 37200 | 37200 | 37300 | 37200 | 394 |
| 463 | 20231123 | 110100 | 7478557150 | 37200 | 37250 | 37300 | 37200 | 673 |
| 464 | 20231123 | 110000 | 7453494150 | 37250 | 37250 | 37300 | 37250 | 320 |
| 465 | 20231123 | 105900 | 7441573400 | 37200 | 37200 | 37300 | 37200 | 869 |
| 466 | 20231123 | 105800 | 7409220050 | 37200 | 37150 | 37250 | 37150 | 304 |
| 467 | 20231123 | 105700 | 7397915000 | 37150 | 37250 | 37250 | 37150 | 784 |
| 468 | 20231123 | 105600 | 7368775600 | 37200 | 37200 | 37200 | 37150 | 3128 |
| 469 | 20231123 | 105500 | 7252419900 | 37150 | 37150 | 37200 | 37150 | 888 |
| 470 | 20231123 | 105400 | 7219400650 | 37150 | 37150 | 37200 | 37150 | 466 |
| 471 | 20231123 | 105300 | 7202087750 | 37150 | 37100 | 37200 | 37100 | 619 |
| 472 | 20231123 | 105200 | 7179090650 | 37100 | 37200 | 37200 | 37100 | 2656 |
| 473 | 20231123 | 105100 | 7080373700 | 37250 | 37150 | 37250 | 37150 | 294 |
| 474 | 20231123 | 105000 | 7069432400 | 37150 | 37200 | 37200 | 37150 | 1129 |
| 475 | 20231123 | 104900 | 7027464900 | 37150 | 37200 | 37200 | 37150 | 877 |
| 476 | 20231123 | 104800 | 6994858600 | 37200 | 37200 | 37250 | 37200 | 324 |
| 477 | 20231123 | 104700 | 6982804250 | 37250 | 37200 | 37250 | 37200 | 201 |
| 478 | 20231123 | 104600 | 6975324900 | 37200 | 37200 | 37250 | 37150 | 1481 |
| 479 | 20231123 | 104500 | 6920230100 | 37200 | 37200 | 37250 | 37200 | 280 |
| 480 | 20231123 | 104400 | 6909813100 | 37200 | 37200 | 37250 | 37200 | 265 |
| 481 | 20231123 | 104300 | 6899952750 | 37200 | 37250 | 37250 | 37200 | 640 |
| 482 | 20231123 | 104200 | 6876141250 | 37250 | 37250 | 37250 | 37200 | 148 |
| 483 | 20231123 | 104100 | 6870632150 | 37250 | 37250 | 37300 | 37250 | 547 |
| 484 | 20231123 | 104000 | 6850255250 | 37250 | 37250 | 37300 | 37250 | 131 |
| 485 | 20231123 | 103900 | 6845373200 | 37250 | 37250 | 37300 | 37200 | 5923 |
| 486 | 20231123 | 103800 | 6624975300 | 37250 | 37250 | 37300 | 37250 | 92 |
| 487 | 20231123 | 103700 | 6621546200 | 37250 | 37300 | 37450 | 37250 | 2003 |
| 488 | 20231123 | 103600 | 6546680400 | 37350 | 37350 | 37350 | 37300 | 222 |
| 489 | 20231123 | 103500 | 6538393350 | 37350 | 37300 | 37350 | 37300 | 240 |
| 490 | 20231123 | 103400 | 6529434250 | 37350 | 37350 | 37400 | 37300 | 276 |
| 491 | 20231123 | 103300 | 6519131850 | 37350 | 37350 | 37400 | 37350 | 1439 |
| 492 | 20231123 | 103200 | 6465373700 | 37400 | 37350 | 37400 | 37350 | 275 |
| 493 | 20231123 | 103100 | 6455094900 | 37350 | 37300 | 37400 | 37300 | 1445 |
| 494 | 20231123 | 103000 | 6401189700 | 37300 | 37300 | 37350 | 37300 | 325 |
| 495 | 20231123 | 102900 | 6389058200 | 37300 | 37350 | 37400 | 37300 | 4068 |
| 496 | 20231123 | 102800 | 6237022150 | 37350 | 37350 | 37400 | 37300 | 1525 |
| 497 | 20231123 | 102700 | 6180078700 | 37300 | 37300 | 37350 | 37300 | 206 |
| 498 | 20231123 | 102600 | 6172388550 | 37300 | 37300 | 37350 | 37300 | 524 |
| 499 | 20231123 | 102500 | 6152840400 | 37350 | 37250 | 37350 | 37250 | 1644 |
| 500 | 20231123 | 102400 | 6091577250 | 37250 | 37200 | 37250 | 37200 | 648 |
| 501 | 20231123 | 102300 | 6067446200 | 37250 | 37250 | 37250 | 37200 | 167 |
| 502 | 20231123 | 102200 | 6061230600 | 37200 | 37250 | 37250 | 37200 | 1358 |
| 503 | 20231123 | 102100 | 6010659900 | 37250 | 37250 | 37250 | 37200 | 283 |
| 504 | 20231123 | 102000 | 6000118200 | 37200 | 37200 | 37250 | 37200 | 523 |
| 505 | 20231123 | 101900 | 5980662200 | 37200 | 37200 | 37250 | 37200 | 330 |
| 506 | 20231123 | 101800 | 5968384050 | 37200 | 37200 | 37250 | 37200 | 140 |
| 507 | 20231123 | 101700 | 5963176000 | 37200 | 37250 | 37250 | 37100 | 1111 |
| 508 | 20231123 | 101600 | 5921862350 | 37250 | 37150 | 37250 | 37150 | 487 |
| 509 | 20231123 | 101500 | 5903744550 | 37150 | 37150 | 37150 | 37100 | 686 |
| 510 | 20231123 | 101400 | 5878266400 | 37100 | 37150 | 37150 | 37100 | 153 |
| 511 | 20231123 | 101300 | 5872589300 | 37100 | 37150 | 37150 | 37100 | 179 |
| 512 | 20231123 | 101200 | 5865945400 | 37100 | 37100 | 37150 | 37000 | 3488 |
| 513 | 20231123 | 101100 | 5736767300 | 37100 | 37050 | 37100 | 37050 | 2282 |
| 514 | 20231123 | 101000 | 5652210900 | 37050 | 37050 | 37100 | 37050 | 459 |
| 515 | 20231123 | 100900 | 5635192550 | 37100 | 37100 | 37100 | 37050 | 546 |
| 516 | 20231123 | 100800 | 5614944150 | 37150 | 37100 | 37150 | 37050 | 610 |
| 517 | 20231123 | 100700 | 5592316100 | 37100 | 37100 | 37150 | 37050 | 761 |
| 518 | 20231123 | 100600 | 5564086050 | 37100 | 37050 | 37150 | 37050 | 1339 |
| 519 | 20231123 | 100500 | 5514404350 | 37050 | 37050 | 37100 | 37050 | 376 |
| 520 | 20231123 | 100400 | 5500469800 | 37050 | 37000 | 37100 | 37000 | 5189 |
| 521 | 20231123 | 100300 | 5308428800 | 37000 | 37050 | 37100 | 37000 | 2402 |
| 522 | 20231123 | 100200 | 5219472700 | 37050 | 37050 | 37150 | 37050 | 1213 |
| 523 | 20231123 | 100100 | 5174511000 | 37050 | 37150 | 37150 | 37050 | 3009 |
| 524 | 20231123 | 100000 | 5063019300 | 37050 | 37150 | 37150 | 37050 | 1388 |
| 525 | 20231123 | 095900 | 5011548800 | 37100 | 37150 | 37150 | 37100 | 1655 |
| 526 | 20231123 | 095800 | 4950140750 | 37100 | 37150 | 37150 | 37100 | 784 |
| 527 | 20231123 | 095700 | 4921038150 | 37150 | 37150 | 37150 | 37050 | 4574 |
| 528 | 20231123 | 095600 | 4751293350 | 37150 | 37200 | 37200 | 37150 | 1170 |
| 529 | 20231123 | 095500 | 4707805450 | 37200 | 37200 | 37250 | 37200 | 1427 |
| 530 | 20231123 | 095400 | 4654709650 | 37200 | 37200 | 37250 | 37200 | 586 |
| 531 | 20231123 | 095300 | 4632901350 | 37200 | 37200 | 37250 | 37150 | 782 |
| 532 | 20231123 | 095200 | 4603818100 | 37200 | 37200 | 37250 | 37100 | 2568 |
| 533 | 20231123 | 095100 | 4508417350 | 37200 | 37200 | 37250 | 37150 | 1007 |
| 534 | 20231123 | 095000 | 4470968550 | 37200 | 37250 | 37250 | 37200 | 1595 |
| 535 | 20231123 | 094900 | 4411608000 | 37250 | 37250 | 37300 | 37200 | 1909 |
| 536 | 20231123 | 094800 | 4340512150 | 37200 | 37200 | 37300 | 37200 | 1004 |
| 537 | 20231123 | 094700 | 4303125950 | 37250 | 37250 | 37300 | 37200 | 615 |
| 538 | 20231123 | 094600 | 4280214950 | 37300 | 37300 | 37300 | 37250 | 291 |
| 539 | 20231123 | 094500 | 4269374650 | 37250 | 37300 | 37300 | 37200 | 400 |
| 540 | 20231123 | 094400 | 4254465750 | 37350 | 37250 | 37350 | 37150 | 1530 |
| 541 | 20231123 | 094300 | 4197434150 | 37250 | 37250 | 37250 | 37150 | 314 |
| 542 | 20231123 | 094200 | 4185742350 | 37250 | 37200 | 37250 | 37200 | 3559 |
| 543 | 20231123 | 094100 | 4053197950 | 37200 | 37200 | 37250 | 37150 | 824 |
| 544 | 20231123 | 094000 | 4022561700 | 37250 | 37200 | 37250 | 37150 | 524 |
| 545 | 20231123 | 093900 | 4003062700 | 37200 | 37300 | 37300 | 37150 | 2373 |
| 546 | 20231123 | 093800 | 3914694500 | 37250 | 37250 | 37300 | 37250 | 827 |
| 547 | 20231123 | 093700 | 3883855150 | 37250 | 37100 | 37250 | 37050 | 4374 |
| 548 | 20231123 | 093600 | 3721077750 | 37150 | 37150 | 37150 | 37050 | 692 |
| 549 | 20231123 | 093500 | 3695395100 | 37100 | 37150 | 37150 | 37050 | 1535 |
| 550 | 20231123 | 093400 | 3638419100 | 37100 | 37100 | 37250 | 37050 | 3664 |
| 551 | 20231123 | 093300 | 3502301250 | 37100 | 37150 | 37300 | 37050 | 9532 |
| 552 | 20231123 | 093200 | 3148864950 | 37150 | 37150 | 37350 | 37100 | 4611 |
| 553 | 20231123 | 093100 | 2977465900 | 37150 | 37150 | 37200 | 37150 | 1680 |
| 554 | 20231123 | 093000 | 2915046950 | 37150 | 37200 | 37250 | 37100 | 5690 |
| 555 | 20231123 | 092900 | 2703662300 | 37250 | 37200 | 37250 | 37150 | 604 |
| 556 | 20231123 | 092800 | 2681184000 | 37200 | 37150 | 37200 | 37150 | 2668 |
| 557 | 20231123 | 092700 | 2582050050 | 37150 | 37200 | 37250 | 37150 | 1294 |
| 558 | 20231123 | 092600 | 2533907500 | 37200 | 37200 | 37250 | 37150 | 1156 |
| 559 | 20231123 | 092500 | 2490892700 | 37150 | 37250 | 37250 | 37150 | 1546 |
| 560 | 20231123 | 092400 | 2433374150 | 37250 | 37200 | 37250 | 37200 | 446 |
| 561 | 20231123 | 092300 | 2416777050 | 37200 | 37250 | 37300 | 37150 | 3512 |
| 562 | 20231123 | 092200 | 2286104700 | 37250 | 37250 | 37300 | 37250 | 1650 |
| 563 | 20231123 | 092100 | 2224632200 | 37250 | 37350 | 37400 | 37250 | 1241 |
| 564 | 20231123 | 092000 | 2178320000 | 37450 | 37400 | 37450 | 37350 | 1869 |
| 565 | 20231123 | 091900 | 2108413100 | 37400 | 37450 | 37600 | 37400 | 905 |
| 566 | 20231123 | 091800 | 2074506300 | 37450 | 37350 | 37500 | 37250 | 6408 |
| 567 | 20231123 | 091700 | 1835171650 | 37300 | 37300 | 37400 | 37300 | 1225 |
| 568 | 20231123 | 091600 | 1789429100 | 37300 | 37300 | 37350 | 37250 | 9219 |
| 569 | 20231123 | 091500 | 1445766450 | 37300 | 37300 | 37350 | 37250 | 909 |
| 570 | 20231123 | 091400 | 1411849750 | 37300 | 37400 | 37400 | 37300 | 1812 |
| 571 | 20231123 | 091300 | 1344220900 | 37350 | 37500 | 37500 | 37350 | 2733 |
| 572 | 20231123 | 091200 | 1241991450 | 37500 | 37450 | 37550 | 37450 | 1616 |
| 573 | 20231123 | 091100 | 1181396150 | 37500 | 37500 | 37600 | 37450 | 1271 |
| 574 | 20231123 | 091000 | 1133753650 | 37550 | 37450 | 37550 | 37450 | 1635 |
| 575 | 20231123 | 090900 | 1072448550 | 37450 | 37500 | 37500 | 37450 | 1008 |
| 576 | 20231123 | 090800 | 1034684300 | 37450 | 37500 | 37600 | 37450 | 1532 |
| 577 | 20231123 | 090700 | 977250500 | 37500 | 37500 | 37600 | 37500 | 1237 |
| 578 | 20231123 | 090600 | 930808000 | 37550 | 37600 | 37650 | 37500 | 1149 |
| 579 | 20231123 | 090500 | 887638850 | 37550 | 37550 | 37600 | 37500 | 1035 |
| 580 | 20231123 | 090400 | 848790650 | 37550 | 37600 | 37650 | 37550 | 1926 |
| 581 | 20231123 | 090300 | 776432050 | 37650 | 37750 | 37750 | 37500 | 7993 |
| 582 | 20231123 | 090200 | 475323400 | 37750 | 37750 | 37800 | 37700 | 2651 |
| 583 | 20231123 | 090100 | 375237650 | 37700 | 37700 | 37750 | 37650 | 1110 |
| 584 | 20231123 | 090000 | 333395800 | 37550 | 37700 | 37700 | 37500 | 8850 |