32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 184400 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 4838 |
| 3 | 20231124 | 184300 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 4 | 20231124 | 184200 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 5 | 20231124 | 184100 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 6 | 20231124 | 184000 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 7 | 20231124 | 183900 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 8 | 20231124 | 183800 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 9 | 20231124 | 183700 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 10 | 20231124 | 183600 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 11 | 20231124 | 183500 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 12 | 20231124 | 183400 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 13 | 20231124 | 183300 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 14 | 20231124 | 183200 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 15 | 20231124 | 183100 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 16 | 20231124 | 183000 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 17 | 20231124 | 182900 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 18 | 20231124 | 182800 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 19 | 20231124 | 182700 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 20 | 20231124 | 182600 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 21 | 20231124 | 182500 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 22 | 20231124 | 182400 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 23 | 20231124 | 182300 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 24 | 20231124 | 182200 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 25 | 20231124 | 182100 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 26 | 20231124 | 182000 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 27 | 20231124 | 181900 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 28 | 20231124 | 181800 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 29 | 20231124 | 181700 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 30 | 20231124 | 181600 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 31 | 20231124 | 181500 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 32 | 20231124 | 181400 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 4838 |
| 33 | 20231124 | 181300 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 34 | 20231124 | 181200 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 35 | 20231124 | 181100 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 36 | 20231124 | 181000 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 37 | 20231124 | 180900 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 38 | 20231124 | 180800 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 39 | 20231124 | 180700 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 40 | 20231124 | 180600 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 41 | 20231124 | 180500 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 42 | 20231124 | 180400 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 43 | 20231124 | 180300 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 44 | 20231124 | 180200 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 45 | 20231124 | 180100 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 46 | 20231124 | 180000 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 47 | 20231124 | 175900 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 48 | 20231124 | 175800 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 49 | 20231124 | 175700 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 50 | 20231124 | 175600 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 51 | 20231124 | 175500 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 52 | 20231124 | 175400 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 53 | 20231124 | 175300 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 54 | 20231124 | 175200 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 55 | 20231124 | 175100 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 56 | 20231124 | 175000 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 57 | 20231124 | 174900 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 58 | 20231124 | 174800 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 59 | 20231124 | 174700 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 60 | 20231124 | 174600 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 61 | 20231124 | 174500 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 62 | 20231124 | 174400 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 4838 |
| 63 | 20231124 | 174300 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 64 | 20231124 | 174200 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 65 | 20231124 | 174100 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 66 | 20231124 | 174000 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 67 | 20231124 | 173900 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 68 | 20231124 | 173800 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 69 | 20231124 | 173700 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 70 | 20231124 | 173600 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 71 | 20231124 | 173500 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 72 | 20231124 | 173400 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 73 | 20231124 | 173300 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 74 | 20231124 | 173200 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 75 | 20231124 | 173100 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 76 | 20231124 | 173000 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 77 | 20231124 | 172900 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 78 | 20231124 | 172800 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 79 | 20231124 | 172700 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 80 | 20231124 | 172600 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 81 | 20231124 | 172500 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 82 | 20231124 | 172400 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 83 | 20231124 | 172300 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 84 | 20231124 | 172200 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 85 | 20231124 | 172100 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 86 | 20231124 | 172000 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 87 | 20231124 | 171900 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 88 | 20231124 | 171800 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 89 | 20231124 | 171700 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 90 | 20231124 | 171600 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 91 | 20231124 | 171500 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 92 | 20231124 | 171400 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 4838 |
| 93 | 20231124 | 171300 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 94 | 20231124 | 171200 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 95 | 20231124 | 171100 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 96 | 20231124 | 171000 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 97 | 20231124 | 170900 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 98 | 20231124 | 170800 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 99 | 20231124 | 170700 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 100 | 20231124 | 170600 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 101 | 20231124 | 170500 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 102 | 20231124 | 170400 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 103 | 20231124 | 170300 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 104 | 20231124 | 170200 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 105 | 20231124 | 170100 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 106 | 20231124 | 170000 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 107 | 20231124 | 165900 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 108 | 20231124 | 165800 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 109 | 20231124 | 165700 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 110 | 20231124 | 165600 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 111 | 20231124 | 165500 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 112 | 20231124 | 165400 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 113 | 20231124 | 165300 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 114 | 20231124 | 165200 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 115 | 20231124 | 165100 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 116 | 20231124 | 165000 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 117 | 20231124 | 164900 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 118 | 20231124 | 164800 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 119 | 20231124 | 164700 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 120 | 20231124 | 164600 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 121 | 20231124 | 164500 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 122 | 20231124 | 164400 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 4838 |
| 123 | 20231124 | 164300 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 124 | 20231124 | 164200 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 125 | 20231124 | 164100 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 126 | 20231124 | 164000 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 127 | 20231124 | 163900 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 128 | 20231124 | 163800 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 129 | 20231124 | 163700 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 130 | 20231124 | 163600 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 131 | 20231124 | 163500 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 132 | 20231124 | 163400 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 133 | 20231124 | 163300 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 134 | 20231124 | 163200 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 135 | 20231124 | 163100 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 136 | 20231124 | 163000 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 137 | 20231124 | 162900 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 138 | 20231124 | 162800 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 139 | 20231124 | 162700 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 140 | 20231124 | 162600 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 141 | 20231124 | 162500 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 142 | 20231124 | 162400 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 143 | 20231124 | 162300 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 144 | 20231124 | 162200 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 145 | 20231124 | 162100 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 146 | 20231124 | 162000 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 147 | 20231124 | 161900 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 148 | 20231124 | 161800 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 149 | 20231124 | 161700 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 150 | 20231124 | 161600 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 151 | 20231124 | 161500 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 152 | 20231124 | 161400 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 4838 |
| 153 | 20231124 | 161300 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 154 | 20231124 | 161200 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 155 | 20231124 | 161100 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 156 | 20231124 | 161000 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 157 | 20231124 | 160900 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 158 | 20231124 | 160800 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 159 | 20231124 | 160700 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 160 | 20231124 | 160600 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 161 | 20231124 | 160500 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 162 | 20231124 | 160400 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 163 | 20231124 | 160300 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 164 | 20231124 | 160200 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 165 | 20231124 | 160100 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 166 | 20231124 | 160000 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 167 | 20231124 | 155900 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 168 | 20231124 | 155800 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 169 | 20231124 | 155700 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 170 | 20231124 | 155600 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 171 | 20231124 | 155500 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 172 | 20231124 | 155400 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 173 | 20231124 | 155300 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 174 | 20231124 | 155200 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 175 | 20231124 | 155100 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 176 | 20231124 | 155000 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 177 | 20231124 | 154900 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 178 | 20231124 | 154800 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 179 | 20231124 | 154700 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 180 | 20231124 | 154600 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 181 | 20231124 | 154500 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 182 | 20231124 | 154400 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 4838 |
| 183 | 20231124 | 154300 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 184 | 20231124 | 154200 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 185 | 20231124 | 154100 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 186 | 20231124 | 154000 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 187 | 20231124 | 153900 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 188 | 20231124 | 153800 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 189 | 20231124 | 153700 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 190 | 20231124 | 153600 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 191 | 20231124 | 153500 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 192 | 20231124 | 153400 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 193 | 20231124 | 153300 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 194 | 20231124 | 153200 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 195 | 20231124 | 153100 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 196 | 20231124 | 153000 | 12305163750 | 37050 | 37050 | 37050 | 37050 | 4838 |
| 197 | 20231124 | 152900 | 12125915850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 198 | 20231124 | 152800 | 12125915850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 199 | 20231124 | 152700 | 12125915850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 200 | 20231124 | 152600 | 12125915850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 201 | 20231124 | 152500 | 12125915850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 202 | 20231124 | 152400 | 12125915850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 203 | 20231124 | 152300 | 12125915850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 204 | 20231124 | 152200 | 12125915850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 205 | 20231124 | 152100 | 12125915850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 206 | 20231124 | 152000 | 12125915850 | 37100 | 37100 | 37100 | 37100 | 0 |
| 207 | 20231124 | 151900 | 12125915850 | 37100 | 37100 | 37150 | 37050 | 868 |
| 208 | 20231124 | 151800 | 12093695050 | 37050 | 37100 | 37100 | 37050 | 1073 |
| 209 | 20231124 | 151700 | 12053889350 | 37100 | 37100 | 37150 | 37050 | 1064 |
| 210 | 20231124 | 151600 | 12014421350 | 37050 | 37100 | 37150 | 37050 | 779 |
| 211 | 20231124 | 151500 | 11985550550 | 37100 | 37150 | 37150 | 37100 | 280 |
| 212 | 20231124 | 151400 | 11975160100 | 37100 | 37100 | 37150 | 37050 | 90 |
| 213 | 20231124 | 151300 | 11971821400 | 37150 | 37150 | 37150 | 37050 | 1218 |
| 214 | 20231124 | 151200 | 11926638000 | 37150 | 37150 | 37150 | 37050 | 440 |
| 215 | 20231124 | 151100 | 11910294250 | 37150 | 37100 | 37150 | 37050 | 1374 |
| 216 | 20231124 | 151000 | 11859322600 | 37050 | 37050 | 37100 | 37000 | 323 |
| 217 | 20231124 | 150900 | 11847353800 | 37050 | 37050 | 37100 | 37000 | 571 |
| 218 | 20231124 | 150800 | 11826197600 | 37050 | 37050 | 37100 | 37000 | 5311 |
| 219 | 20231124 | 150700 | 11629615900 | 37050 | 37050 | 37100 | 37050 | 310 |
| 220 | 20231124 | 150600 | 11618126600 | 37050 | 37100 | 37100 | 37050 | 780 |
| 221 | 20231124 | 150500 | 11589192850 | 37150 | 37100 | 37150 | 37050 | 416 |
| 222 | 20231124 | 150400 | 11573758150 | 37150 | 37150 | 37150 | 37050 | 202 |
| 223 | 20231124 | 150300 | 11566264000 | 37150 | 37100 | 37150 | 37050 | 801 |
| 224 | 20231124 | 150200 | 11536547850 | 37100 | 37150 | 37150 | 37100 | 225 |
| 225 | 20231124 | 150100 | 11528198650 | 37150 | 37150 | 37150 | 37100 | 230 |
| 226 | 20231124 | 150000 | 11519661250 | 37150 | 37150 | 37200 | 37100 | 196 |
| 227 | 20231124 | 145900 | 11512380150 | 37150 | 37100 | 37150 | 37050 | 2437 |
| 228 | 20231124 | 145800 | 11422035700 | 37150 | 37150 | 37150 | 37050 | 2237 |
| 229 | 20231124 | 145700 | 11339134300 | 37050 | 37050 | 37200 | 37050 | 443 |
| 230 | 20231124 | 145600 | 11322690800 | 37050 | 37100 | 37150 | 37050 | 847 |
| 231 | 20231124 | 145500 | 11291274050 | 37100 | 37150 | 37200 | 37100 | 317 |
| 232 | 20231124 | 145400 | 11279505950 | 37150 | 37150 | 37200 | 37100 | 300 |
| 233 | 20231124 | 145300 | 11268366150 | 37100 | 37100 | 37150 | 37050 | 375 |
| 234 | 20231124 | 145200 | 11254452000 | 37100 | 37050 | 37100 | 37050 | 282 |
| 235 | 20231124 | 145100 | 11244000100 | 37050 | 37050 | 37150 | 37050 | 364 |
| 236 | 20231124 | 145000 | 11230507900 | 37050 | 37050 | 37150 | 37000 | 302 |
| 237 | 20231124 | 144900 | 11219314750 | 37050 | 37100 | 37150 | 37000 | 4585 |
| 238 | 20231124 | 144800 | 11049438300 | 37150 | 37100 | 37150 | 37050 | 258 |
| 239 | 20231124 | 144700 | 11039868200 | 37100 | 37100 | 37150 | 37050 | 1272 |
| 240 | 20231124 | 144600 | 10992683150 | 37100 | 37100 | 37150 | 37100 | 316 |
| 241 | 20231124 | 144500 | 10980956750 | 37150 | 37100 | 37150 | 37050 | 226 |
| 242 | 20231124 | 144400 | 10972572150 | 37100 | 37100 | 37200 | 37050 | 827 |
| 243 | 20231124 | 144300 | 10941886850 | 37100 | 37050 | 37100 | 37050 | 1481 |
| 244 | 20231124 | 144200 | 10886950150 | 37100 | 37150 | 37200 | 37050 | 8499 |
| 245 | 20231124 | 144100 | 10571461450 | 37200 | 37150 | 37200 | 37150 | 283 |
| 246 | 20231124 | 144000 | 10560946200 | 37150 | 37150 | 37200 | 37150 | 604 |
| 247 | 20231124 | 143900 | 10538490250 | 37200 | 37200 | 37200 | 37150 | 221 |
| 248 | 20231124 | 143800 | 10530274850 | 37150 | 37150 | 37200 | 37150 | 358 |
| 249 | 20231124 | 143700 | 10516972750 | 37150 | 37150 | 37200 | 37150 | 969 |
| 250 | 20231124 | 143600 | 10480970200 | 37150 | 37200 | 37250 | 37150 | 1473 |
| 251 | 20231124 | 143500 | 10426172000 | 37250 | 37200 | 37250 | 37200 | 310 |
| 252 | 20231124 | 143400 | 10414636100 | 37200 | 37250 | 37250 | 37200 | 818 |
| 253 | 20231124 | 143300 | 10384189050 | 37250 | 37250 | 37250 | 37200 | 238 |
| 254 | 20231124 | 143200 | 10375333450 | 37200 | 37250 | 37300 | 37200 | 237 |
| 255 | 20231124 | 143100 | 10366513000 | 37300 | 37300 | 37300 | 37250 | 216 |
| 256 | 20231124 | 143000 | 10358464950 | 37300 | 37300 | 37350 | 37250 | 1170 |
| 257 | 20231124 | 142900 | 10314827250 | 37300 | 37300 | 37300 | 37200 | 172 |
| 258 | 20231124 | 142800 | 10308416600 | 37300 | 37300 | 37300 | 37150 | 1081 |
| 259 | 20231124 | 142700 | 10268230450 | 37250 | 37300 | 37300 | 37250 | 135 |
| 260 | 20231124 | 142600 | 10263197550 | 37250 | 37300 | 37300 | 37250 | 163 |
| 261 | 20231124 | 142500 | 10257124400 | 37300 | 37300 | 37300 | 37250 | 264 |
| 262 | 20231124 | 142400 | 10247287200 | 37300 | 37300 | 37300 | 37250 | 215 |
| 263 | 20231124 | 142300 | 10239269050 | 37300 | 37250 | 37300 | 37200 | 199 |
| 264 | 20231124 | 142200 | 10231856150 | 37250 | 37250 | 37250 | 37200 | 133 |
| 265 | 20231124 | 142100 | 10226905350 | 37250 | 37250 | 37250 | 37200 | 2117 |
| 266 | 20231124 | 142000 | 10148148800 | 37250 | 37300 | 37300 | 37200 | 1009 |
| 267 | 20231124 | 141900 | 10110569950 | 37250 | 37300 | 37300 | 37250 | 945 |
| 268 | 20231124 | 141800 | 10075365700 | 37300 | 37350 | 37350 | 37250 | 173 |
| 269 | 20231124 | 141700 | 10068912350 | 37350 | 37350 | 37350 | 37300 | 387 |
| 270 | 20231124 | 141600 | 10054460100 | 37350 | 37350 | 37350 | 37300 | 193 |
| 271 | 20231124 | 141500 | 10047258650 | 37350 | 37350 | 37350 | 37300 | 106 |
| 272 | 20231124 | 141400 | 10043300950 | 37350 | 37350 | 37350 | 37350 | 158 |
| 273 | 20231124 | 141300 | 10037399650 | 37350 | 37250 | 37350 | 37250 | 903 |
| 274 | 20231124 | 141200 | 10003717250 | 37300 | 37300 | 37350 | 37250 | 414 |
| 275 | 20231124 | 141100 | 9988274450 | 37300 | 37350 | 37350 | 37250 | 1088 |
| 276 | 20231124 | 141000 | 9947690850 | 37300 | 37350 | 37350 | 37300 | 401 |
| 277 | 20231124 | 140900 | 9932731050 | 37350 | 37300 | 37350 | 37300 | 676 |
| 278 | 20231124 | 140800 | 9907512550 | 37350 | 37350 | 37350 | 37300 | 85 |
| 279 | 20231124 | 140700 | 9904339150 | 37350 | 37350 | 37350 | 37300 | 146 |
| 280 | 20231124 | 140600 | 9898890350 | 37350 | 37350 | 37350 | 37300 | 423 |
| 281 | 20231124 | 140500 | 9883094900 | 37350 | 37250 | 37350 | 37250 | 401 |
| 282 | 20231124 | 140400 | 9868138200 | 37300 | 37250 | 37300 | 37250 | 302 |
| 283 | 20231124 | 140300 | 9856885850 | 37250 | 37250 | 37300 | 37250 | 382 |
| 284 | 20231124 | 140200 | 9842639700 | 37300 | 37200 | 37300 | 37200 | 147 |
| 285 | 20231124 | 140100 | 9837163250 | 37300 | 37300 | 37300 | 37250 | 167 |
| 286 | 20231124 | 140000 | 9830939700 | 37300 | 37250 | 37300 | 37250 | 140 |
| 287 | 20231124 | 135900 | 9825723150 | 37250 | 37300 | 37300 | 37250 | 189 |
| 288 | 20231124 | 135800 | 9818681450 | 37300 | 37250 | 37300 | 37200 | 529 |
| 289 | 20231124 | 135700 | 9798976250 | 37300 | 37300 | 37300 | 37250 | 1173 |
| 290 | 20231124 | 135600 | 9755265800 | 37250 | 37250 | 37300 | 37250 | 84 |
| 291 | 20231124 | 135500 | 9752132950 | 37250 | 37300 | 37300 | 37250 | 91 |
| 292 | 20231124 | 135400 | 9748740200 | 37300 | 37250 | 37300 | 37200 | 1475 |
| 293 | 20231124 | 135300 | 9693791450 | 37300 | 37300 | 37300 | 37250 | 98 |
| 294 | 20231124 | 135200 | 9690136650 | 37300 | 37250 | 37300 | 37250 | 343 |
| 295 | 20231124 | 135100 | 9677349550 | 37250 | 37250 | 37300 | 37250 | 591 |
| 296 | 20231124 | 135000 | 9655330750 | 37300 | 37350 | 37400 | 37250 | 2266 |
| 297 | 20231124 | 134900 | 9570792750 | 37400 | 37400 | 37400 | 37350 | 124 |
| 298 | 20231124 | 134800 | 9566157250 | 37400 | 37400 | 37400 | 37350 | 483 |
| 299 | 20231124 | 134700 | 9548113650 | 37400 | 37350 | 37400 | 37350 | 400 |
| 300 | 20231124 | 134600 | 9533170650 | 37400 | 37400 | 37400 | 37350 | 364 |
| 301 | 20231124 | 134500 | 9519557250 | 37400 | 37350 | 37400 | 37350 | 437 |
| 302 | 20231124 | 134400 | 9503217700 | 37400 | 37400 | 37400 | 37350 | 184 |
| 303 | 20231124 | 134300 | 9496341250 | 37400 | 37350 | 37400 | 37350 | 185 |
| 304 | 20231124 | 134200 | 9489429950 | 37350 | 37350 | 37350 | 37300 | 81 |
| 305 | 20231124 | 134100 | 9486404750 | 37350 | 37300 | 37350 | 37300 | 421 |
| 306 | 20231124 | 134000 | 9470682100 | 37350 | 37350 | 37350 | 37300 | 337 |
| 307 | 20231124 | 133900 | 9458095300 | 37350 | 37350 | 37350 | 37300 | 165 |
| 308 | 20231124 | 133800 | 9451937200 | 37350 | 37350 | 37350 | 37300 | 109 |
| 309 | 20231124 | 133700 | 9447868650 | 37350 | 37300 | 37350 | 37300 | 77 |
| 310 | 20231124 | 133600 | 9444994200 | 37300 | 37300 | 37350 | 37250 | 118 |
| 311 | 20231124 | 133500 | 9440593250 | 37350 | 37350 | 37350 | 37300 | 615 |
| 312 | 20231124 | 133400 | 9417649950 | 37350 | 37350 | 37350 | 37300 | 344 |
| 313 | 20231124 | 133300 | 9404803050 | 37300 | 37350 | 37350 | 37250 | 1068 |
| 314 | 20231124 | 133200 | 9365001450 | 37300 | 37350 | 37350 | 37300 | 78 |
| 315 | 20231124 | 133100 | 9362089650 | 37350 | 37350 | 37400 | 37350 | 114 |
| 316 | 20231124 | 133000 | 9357829250 | 37400 | 37300 | 37400 | 37300 | 48 |
| 317 | 20231124 | 132900 | 9356034950 | 37350 | 37350 | 37400 | 37300 | 1834 |
| 318 | 20231124 | 132800 | 9287593800 | 37350 | 37350 | 37350 | 37300 | 69 |
| 319 | 20231124 | 132700 | 9285016900 | 37350 | 37350 | 37350 | 37300 | 95 |
| 320 | 20231124 | 132600 | 9281470200 | 37350 | 37350 | 37350 | 37300 | 270 |
| 321 | 20231124 | 132500 | 9271393750 | 37350 | 37350 | 37350 | 37300 | 391 |
| 322 | 20231124 | 132400 | 9256792000 | 37350 | 37350 | 37350 | 37300 | 62 |
| 323 | 20231124 | 132300 | 9254476500 | 37350 | 37350 | 37350 | 37300 | 101 |
| 324 | 20231124 | 132200 | 9250705650 | 37350 | 37400 | 37400 | 37300 | 82 |
| 325 | 20231124 | 132100 | 9247642150 | 37350 | 37350 | 37400 | 37300 | 44 |
| 326 | 20231124 | 132000 | 9245998450 | 37350 | 37350 | 37350 | 37300 | 195 |
| 327 | 20231124 | 131900 | 9238721850 | 37350 | 37350 | 37350 | 37300 | 314 |
| 328 | 20231124 | 131800 | 9226998600 | 37350 | 37400 | 37400 | 37350 | 484 |
| 329 | 20231124 | 131700 | 9208903150 | 37400 | 37400 | 37400 | 37350 | 365 |
| 330 | 20231124 | 131600 | 9195267100 | 37400 | 37400 | 37400 | 37350 | 149 |
| 331 | 20231124 | 131500 | 9189699000 | 37400 | 37350 | 37400 | 37350 | 322 |
| 332 | 20231124 | 131400 | 9177661050 | 37400 | 37400 | 37400 | 37350 | 664 |
| 333 | 20231124 | 131300 | 9152856550 | 37400 | 37350 | 37400 | 37350 | 250 |
| 334 | 20231124 | 131200 | 9143516300 | 37350 | 37400 | 37400 | 37350 | 537 |
| 335 | 20231124 | 131100 | 9123435050 | 37400 | 37350 | 37400 | 37350 | 243 |
| 336 | 20231124 | 131000 | 9114353500 | 37400 | 37400 | 37400 | 37350 | 475 |
| 337 | 20231124 | 130900 | 9096592150 | 37400 | 37350 | 37400 | 37300 | 665 |
| 338 | 20231124 | 130800 | 9071753350 | 37350 | 37400 | 37400 | 37350 | 305 |
| 339 | 20231124 | 130700 | 9060358750 | 37350 | 37350 | 37350 | 37300 | 112 |
| 340 | 20231124 | 130600 | 9056178200 | 37350 | 37400 | 37400 | 37300 | 86 |
| 341 | 20231124 | 130500 | 9052965300 | 37350 | 37400 | 37400 | 37350 | 96 |
| 342 | 20231124 | 130400 | 9049375300 | 37400 | 37400 | 37400 | 37300 | 425 |
| 343 | 20231124 | 130300 | 9033496650 | 37350 | 37350 | 37400 | 37300 | 139 |
| 344 | 20231124 | 130200 | 9028306300 | 37350 | 37350 | 37350 | 37300 | 146 |
| 345 | 20231124 | 130100 | 9022854700 | 37350 | 37350 | 37350 | 37300 | 74 |
| 346 | 20231124 | 130000 | 9020091750 | 37350 | 37350 | 37400 | 37300 | 377 |
| 347 | 20231124 | 125900 | 9006012200 | 37350 | 37350 | 37400 | 37300 | 60 |
| 348 | 20231124 | 125800 | 9003769650 | 37300 | 37300 | 37400 | 37300 | 575 |
| 349 | 20231124 | 125700 | 8982293850 | 37400 | 37350 | 37400 | 37300 | 92 |
| 350 | 20231124 | 125600 | 8978856350 | 37350 | 37300 | 37400 | 37300 | 140 |
| 351 | 20231124 | 125500 | 8973627700 | 37400 | 37400 | 37400 | 37300 | 594 |
| 352 | 20231124 | 125400 | 8951446150 | 37400 | 37400 | 37400 | 37350 | 61 |
| 353 | 20231124 | 125300 | 8949164900 | 37400 | 37400 | 37400 | 37350 | 72 |
| 354 | 20231124 | 125200 | 8946473700 | 37400 | 37350 | 37400 | 37350 | 461 |
| 355 | 20231124 | 125100 | 8929238250 | 37400 | 37400 | 37400 | 37350 | 191 |
| 356 | 20231124 | 125000 | 8922096350 | 37400 | 37400 | 37400 | 37350 | 814 |
| 357 | 20231124 | 124900 | 8891684650 | 37400 | 37400 | 37400 | 37350 | 67 |
| 358 | 20231124 | 124800 | 8889179000 | 37350 | 37350 | 37400 | 37350 | 101 |
| 359 | 20231124 | 124700 | 8885403350 | 37400 | 37400 | 37400 | 37350 | 608 |
| 360 | 20231124 | 124600 | 8862664800 | 37350 | 37400 | 37400 | 37350 | 292 |
| 361 | 20231124 | 124500 | 8851756400 | 37400 | 37300 | 37400 | 37300 | 384 |
| 362 | 20231124 | 124400 | 8837428450 | 37350 | 37350 | 37350 | 37300 | 216 |
| 363 | 20231124 | 124300 | 8829362350 | 37350 | 37350 | 37350 | 37300 | 70 |
| 364 | 20231124 | 124200 | 8826748300 | 37300 | 37400 | 37400 | 37300 | 1320 |
| 365 | 20231124 | 124100 | 8777447000 | 37350 | 37350 | 37400 | 37350 | 447 |
| 366 | 20231124 | 124000 | 8760735400 | 37400 | 37400 | 37450 | 37350 | 388 |
| 367 | 20231124 | 123900 | 8746223300 | 37400 | 37450 | 37450 | 37400 | 398 |
| 368 | 20231124 | 123800 | 8731336150 | 37450 | 37400 | 37450 | 37350 | 1805 |
| 369 | 20231124 | 123700 | 8663818950 | 37400 | 37400 | 37400 | 37350 | 217 |
| 370 | 20231124 | 123600 | 8655709400 | 37400 | 37400 | 37400 | 37350 | 383 |
| 371 | 20231124 | 123500 | 8641400150 | 37400 | 37400 | 37400 | 37350 | 123 |
| 372 | 20231124 | 123400 | 8636801450 | 37400 | 37400 | 37400 | 37350 | 341 |
| 373 | 20231124 | 123300 | 8624055150 | 37350 | 37400 | 37400 | 37350 | 94 |
| 374 | 20231124 | 123200 | 8620540450 | 37400 | 37400 | 37400 | 37350 | 159 |
| 375 | 20231124 | 123100 | 8614595400 | 37400 | 37400 | 37400 | 37350 | 628 |
| 376 | 20231124 | 123000 | 8591110900 | 37400 | 37350 | 37400 | 37350 | 271 |
| 377 | 20231124 | 122900 | 8580979650 | 37400 | 37400 | 37400 | 37350 | 170 |
| 378 | 20231124 | 122800 | 8574621800 | 37400 | 37400 | 37400 | 37350 | 237 |
| 379 | 20231124 | 122700 | 8565765550 | 37400 | 37350 | 37450 | 37350 | 293 |
| 380 | 20231124 | 122600 | 8554805500 | 37350 | 37400 | 37450 | 37350 | 387 |
| 381 | 20231124 | 122500 | 8540333150 | 37450 | 37450 | 37450 | 37400 | 790 |
| 382 | 20231124 | 122400 | 8510784750 | 37450 | 37450 | 37450 | 37400 | 134 |
| 383 | 20231124 | 122300 | 8505767900 | 37450 | 37450 | 37450 | 37400 | 236 |
| 384 | 20231124 | 122200 | 8496937900 | 37400 | 37450 | 37450 | 37400 | 265 |
| 385 | 20231124 | 122100 | 8487016550 | 37450 | 37450 | 37450 | 37400 | 114 |
| 386 | 20231124 | 122000 | 8482748950 | 37450 | 37400 | 37450 | 37400 | 1024 |
| 387 | 20231124 | 121900 | 8444442200 | 37450 | 37450 | 37450 | 37400 | 588 |
| 388 | 20231124 | 121800 | 8422433150 | 37450 | 37400 | 37450 | 37400 | 164 |
| 389 | 20231124 | 121700 | 8416295500 | 37450 | 37450 | 37450 | 37400 | 87 |
| 390 | 20231124 | 121600 | 8413038550 | 37400 | 37450 | 37450 | 37400 | 187 |
| 391 | 20231124 | 121500 | 8406037400 | 37450 | 37400 | 37450 | 37400 | 50 |
| 392 | 20231124 | 121400 | 8404165250 | 37450 | 37450 | 37450 | 37400 | 161 |
| 393 | 20231124 | 121300 | 8398138400 | 37450 | 37500 | 37500 | 37400 | 255 |
| 394 | 20231124 | 121200 | 8388586150 | 37450 | 37450 | 37500 | 37400 | 1234 |
| 395 | 20231124 | 121100 | 8342399150 | 37450 | 37450 | 37500 | 37400 | 527 |
| 396 | 20231124 | 121000 | 8322660250 | 37500 | 37500 | 37500 | 37450 | 357 |
| 397 | 20231124 | 120900 | 8309274450 | 37500 | 37450 | 37500 | 37450 | 155 |
| 398 | 20231124 | 120800 | 8303466950 | 37500 | 37500 | 37500 | 37450 | 81 |
| 399 | 20231124 | 120700 | 8300430000 | 37500 | 37450 | 37500 | 37400 | 341 |
| 400 | 20231124 | 120600 | 8287659350 | 37450 | 37450 | 37450 | 37400 | 171 |
| 401 | 20231124 | 120500 | 8281258650 | 37450 | 37500 | 37500 | 37400 | 848 |
| 402 | 20231124 | 120400 | 8249501950 | 37500 | 37500 | 37500 | 37450 | 264 |
| 403 | 20231124 | 120300 | 8239604350 | 37450 | 37500 | 37500 | 37450 | 276 |
| 404 | 20231124 | 120200 | 8229258450 | 37500 | 37400 | 37500 | 37400 | 1109 |
| 405 | 20231124 | 120100 | 8187725000 | 37400 | 37450 | 37450 | 37400 | 226 |
| 406 | 20231124 | 120000 | 8179263650 | 37450 | 37400 | 37450 | 37400 | 173 |
| 407 | 20231124 | 115900 | 8172786550 | 37400 | 37450 | 37450 | 37400 | 358 |
| 408 | 20231124 | 115800 | 8159384700 | 37450 | 37450 | 37450 | 37400 | 363 |
| 409 | 20231124 | 115700 | 8145804350 | 37400 | 37450 | 37450 | 37400 | 441 |
| 410 | 20231124 | 115600 | 8129293750 | 37450 | 37450 | 37500 | 37400 | 746 |
| 411 | 20231124 | 115500 | 8101348250 | 37500 | 37500 | 37550 | 37450 | 1011 |
| 412 | 20231124 | 115400 | 8063439750 | 37550 | 37400 | 37550 | 37400 | 9430 |
| 413 | 20231124 | 115300 | 7709939100 | 37450 | 37400 | 37450 | 37350 | 1619 |
| 414 | 20231124 | 115200 | 7649328800 | 37400 | 37400 | 37450 | 37350 | 3674 |
| 415 | 20231124 | 115100 | 7511899200 | 37300 | 37350 | 37400 | 37300 | 602 |
| 416 | 20231124 | 115000 | 7489416650 | 37350 | 37350 | 37350 | 37300 | 162 |
| 417 | 20231124 | 114900 | 7483370700 | 37350 | 37300 | 37350 | 37300 | 112 |
| 418 | 20231124 | 114800 | 7479190300 | 37350 | 37350 | 37350 | 37300 | 88 |
| 419 | 20231124 | 114700 | 7475903850 | 37350 | 37350 | 37350 | 37300 | 352 |
| 420 | 20231124 | 114600 | 7462770250 | 37350 | 37300 | 37350 | 37300 | 214 |
| 421 | 20231124 | 114500 | 7454782650 | 37300 | 37300 | 37350 | 37300 | 1318 |
| 422 | 20231124 | 114400 | 7405557050 | 37350 | 37350 | 37350 | 37300 | 844 |
| 423 | 20231124 | 114300 | 7374037650 | 37350 | 37350 | 37350 | 37300 | 157 |
| 424 | 20231124 | 114200 | 7368178350 | 37350 | 37350 | 37350 | 37300 | 353 |
| 425 | 20231124 | 114100 | 7354997400 | 37350 | 37300 | 37350 | 37250 | 746 |
| 426 | 20231124 | 114000 | 7327142850 | 37350 | 37300 | 37350 | 37250 | 109 |
| 427 | 20231124 | 113900 | 7323076700 | 37300 | 37350 | 37350 | 37200 | 2193 |
| 428 | 20231124 | 113800 | 7241243800 | 37350 | 37300 | 37350 | 37200 | 2634 |
| 429 | 20231124 | 113700 | 7142997700 | 37200 | 37250 | 37300 | 37200 | 113 |
| 430 | 20231124 | 113600 | 7138787250 | 37300 | 37250 | 37300 | 37200 | 138 |
| 431 | 20231124 | 113500 | 7133649250 | 37250 | 37300 | 37300 | 37200 | 1035 |
| 432 | 20231124 | 113400 | 7095113100 | 37300 | 37250 | 37300 | 37250 | 155 |
| 433 | 20231124 | 113300 | 7089337300 | 37300 | 37300 | 37300 | 37250 | 227 |
| 434 | 20231124 | 113200 | 7080877700 | 37250 | 37250 | 37250 | 37200 | 517 |
| 435 | 20231124 | 113100 | 7061622750 | 37250 | 37250 | 37300 | 37200 | 1142 |
| 436 | 20231124 | 113000 | 7019091200 | 37250 | 37100 | 37250 | 37100 | 1563 |
| 437 | 20231124 | 112900 | 6960938600 | 37150 | 37200 | 37200 | 37150 | 435 |
| 438 | 20231124 | 112800 | 6944760700 | 37200 | 37200 | 37200 | 37100 | 448 |
| 439 | 20231124 | 112700 | 6928108250 | 37150 | 37150 | 37200 | 37100 | 401 |
| 440 | 20231124 | 112600 | 6913195150 | 37150 | 37100 | 37150 | 37100 | 551 |
| 441 | 20231124 | 112500 | 6892730150 | 37150 | 37150 | 37150 | 37100 | 269 |
| 442 | 20231124 | 112400 | 6882740450 | 37150 | 37150 | 37200 | 37100 | 871 |
| 443 | 20231124 | 112300 | 6850389200 | 37150 | 37150 | 37150 | 37100 | 394 |
| 444 | 20231124 | 112200 | 6835754350 | 37150 | 37100 | 37200 | 37100 | 262 |
| 445 | 20231124 | 112100 | 6826017100 | 37150 | 37100 | 37200 | 37100 | 120 |
| 446 | 20231124 | 112000 | 6821559350 | 37200 | 37200 | 37200 | 37150 | 87 |
| 447 | 20231124 | 111900 | 6818325750 | 37150 | 37200 | 37200 | 37150 | 970 |
| 448 | 20231124 | 111800 | 6782287750 | 37200 | 37150 | 37200 | 37150 | 199 |
| 449 | 20231124 | 111700 | 6774891950 | 37150 | 37200 | 37200 | 37150 | 199 |
| 450 | 20231124 | 111600 | 6767495950 | 37200 | 37200 | 37200 | 37150 | 140 |
| 451 | 20231124 | 111500 | 6762291750 | 37200 | 37200 | 37200 | 37150 | 203 |
| 452 | 20231124 | 111400 | 6754741550 | 37200 | 37150 | 37200 | 37150 | 221 |
| 453 | 20231124 | 111300 | 6746523700 | 37150 | 37150 | 37200 | 37100 | 388 |
| 454 | 20231124 | 111200 | 6732095500 | 37150 | 37150 | 37200 | 37100 | 166 |
| 455 | 20231124 | 111100 | 6725933050 | 37150 | 37100 | 37150 | 37050 | 496 |
| 456 | 20231124 | 111000 | 6707534200 | 37100 | 37100 | 37100 | 37050 | 367 |
| 457 | 20231124 | 110900 | 6693932750 | 37100 | 37100 | 37150 | 37050 | 69 |
| 458 | 20231124 | 110800 | 6691372000 | 37100 | 37100 | 37150 | 37050 | 347 |
| 459 | 20231124 | 110700 | 6678500150 | 37100 | 37100 | 37100 | 37050 | 300 |
| 460 | 20231124 | 110600 | 6667375000 | 37100 | 37100 | 37100 | 37050 | 170 |
| 461 | 20231124 | 110500 | 6661072650 | 37100 | 37100 | 37200 | 37050 | 270 |
| 462 | 20231124 | 110400 | 6651058100 | 37100 | 37100 | 37200 | 37050 | 391 |
| 463 | 20231124 | 110300 | 6636521850 | 37100 | 37050 | 37200 | 37000 | 127 |
| 464 | 20231124 | 110200 | 6631816700 | 37050 | 37000 | 37050 | 37000 | 468 |
| 465 | 20231124 | 110100 | 6614497450 | 37050 | 37100 | 37100 | 37000 | 471 |
| 466 | 20231124 | 110000 | 6597048650 | 37100 | 37050 | 37200 | 37000 | 1018 |
| 467 | 20231124 | 105900 | 6559322300 | 37050 | 37100 | 37100 | 37000 | 534 |
| 468 | 20231124 | 105800 | 6539545000 | 37050 | 37050 | 37100 | 37050 | 695 |
| 469 | 20231124 | 105700 | 6513791600 | 37050 | 37050 | 37200 | 37050 | 624 |
| 470 | 20231124 | 105600 | 6490662000 | 37050 | 37100 | 37100 | 37050 | 764 |
| 471 | 20231124 | 105500 | 6462353500 | 37100 | 37050 | 37100 | 37050 | 645 |
| 472 | 20231124 | 105400 | 6438454000 | 37050 | 37100 | 37100 | 37050 | 687 |
| 473 | 20231124 | 105300 | 6412995750 | 37150 | 37100 | 37150 | 37050 | 617 |
| 474 | 20231124 | 105200 | 6390124250 | 37150 | 37150 | 37150 | 37050 | 1277 |
| 475 | 20231124 | 105100 | 6342742950 | 37150 | 37150 | 37150 | 37100 | 441 |
| 476 | 20231124 | 105000 | 6326362700 | 37150 | 37150 | 37200 | 37100 | 237 |
| 477 | 20231124 | 104900 | 6317556200 | 37150 | 37150 | 37150 | 37100 | 431 |
| 478 | 20231124 | 104800 | 6301548850 | 37150 | 37150 | 37150 | 37100 | 766 |
| 479 | 20231124 | 104700 | 6273098400 | 37150 | 37200 | 37200 | 37100 | 131 |
| 480 | 20231124 | 104600 | 6268231100 | 37200 | 37150 | 37200 | 37150 | 156 |
| 481 | 20231124 | 104500 | 6262433250 | 37200 | 37200 | 37250 | 37150 | 1415 |
| 482 | 20231124 | 104400 | 6209838300 | 37200 | 37200 | 37250 | 37200 | 109 |
| 483 | 20231124 | 104300 | 6205780900 | 37250 | 37200 | 37250 | 37200 | 289 |
| 484 | 20231124 | 104200 | 6195025700 | 37250 | 37250 | 37250 | 37200 | 1198 |
| 485 | 20231124 | 104100 | 6150408250 | 37150 | 37300 | 37300 | 37150 | 1403 |
| 486 | 20231124 | 104000 | 6098265200 | 37250 | 37250 | 37300 | 37100 | 428 |
| 487 | 20231124 | 103900 | 6082330300 | 37300 | 37250 | 37300 | 37250 | 705 |
| 488 | 20231124 | 103800 | 6056064700 | 37100 | 37250 | 37350 | 37100 | 3868 |
| 489 | 20231124 | 103700 | 5911909600 | 37200 | 37200 | 37250 | 37100 | 554 |
| 490 | 20231124 | 103600 | 5891300250 | 37200 | 37100 | 37200 | 37000 | 364 |
| 491 | 20231124 | 103500 | 5877784750 | 37050 | 37050 | 37100 | 37000 | 91 |
| 492 | 20231124 | 103400 | 5874413000 | 37050 | 37000 | 37100 | 36950 | 215 |
| 493 | 20231124 | 103300 | 5866453000 | 37000 | 36950 | 37000 | 36950 | 755 |
| 494 | 20231124 | 103200 | 5838536950 | 36950 | 36950 | 37000 | 36950 | 685 |
| 495 | 20231124 | 103100 | 5813221450 | 37000 | 36950 | 37000 | 36950 | 1486 |
| 496 | 20231124 | 103000 | 5758307850 | 36950 | 37000 | 37000 | 36950 | 1071 |
| 497 | 20231124 | 102900 | 5718713800 | 37050 | 37000 | 37050 | 36950 | 2020 |
| 498 | 20231124 | 102800 | 5643975800 | 37050 | 37000 | 37050 | 37000 | 2214 |
| 499 | 20231124 | 102700 | 5562054450 | 37050 | 37100 | 37150 | 37000 | 2348 |
| 500 | 20231124 | 102600 | 5474985900 | 37100 | 37150 | 37150 | 37100 | 1003 |
| 501 | 20231124 | 102500 | 5437768250 | 37100 | 37100 | 37200 | 37050 | 1245 |
| 502 | 20231124 | 102400 | 5391612100 | 37050 | 37100 | 37150 | 37050 | 1560 |
| 503 | 20231124 | 102300 | 5333779500 | 37100 | 37150 | 37200 | 37100 | 632 |
| 504 | 20231124 | 102200 | 5310327800 | 37150 | 37100 | 37150 | 37050 | 1725 |
| 505 | 20231124 | 102100 | 5246372050 | 37050 | 37050 | 37100 | 37050 | 1184 |
| 506 | 20231124 | 102000 | 5202467950 | 37100 | 37050 | 37100 | 37050 | 476 |
| 507 | 20231124 | 101900 | 5184830200 | 37050 | 37000 | 37100 | 37000 | 499 |
| 508 | 20231124 | 101800 | 5166341000 | 37000 | 37100 | 37100 | 37000 | 501 |
| 509 | 20231124 | 101700 | 5147776950 | 37050 | 37100 | 37100 | 37050 | 859 |
| 510 | 20231124 | 101600 | 5115944400 | 37150 | 37000 | 37150 | 37000 | 1403 |
| 511 | 20231124 | 101500 | 5063922650 | 37000 | 37050 | 37100 | 37000 | 746 |
| 512 | 20231124 | 101400 | 5036305950 | 37100 | 37050 | 37100 | 37050 | 525 |
| 513 | 20231124 | 101300 | 5016847800 | 37050 | 37050 | 37100 | 37050 | 893 |
| 514 | 20231124 | 101200 | 4983745650 | 37050 | 37150 | 37150 | 37050 | 1891 |
| 515 | 20231124 | 101100 | 4913630750 | 37100 | 37200 | 37200 | 37100 | 195 |
| 516 | 20231124 | 101000 | 4906394000 | 37200 | 37200 | 37200 | 37100 | 996 |
| 517 | 20231124 | 100900 | 4869410450 | 37150 | 37150 | 37150 | 37100 | 1268 |
| 518 | 20231124 | 100800 | 4822352100 | 37150 | 37150 | 37200 | 37150 | 952 |
| 519 | 20231124 | 100700 | 4786978950 | 37250 | 37150 | 37250 | 37100 | 959 |
| 520 | 20231124 | 100600 | 4751358700 | 37150 | 37200 | 37200 | 37150 | 519 |
| 521 | 20231124 | 100500 | 4732076050 | 37200 | 37150 | 37200 | 37150 | 144 |
| 522 | 20231124 | 100400 | 4726722400 | 37200 | 37200 | 37200 | 37150 | 262 |
| 523 | 20231124 | 100300 | 4716982500 | 37200 | 37150 | 37200 | 37150 | 825 |
| 524 | 20231124 | 100200 | 4686317900 | 37150 | 37200 | 37250 | 37150 | 302 |
| 525 | 20231124 | 100100 | 4675083200 | 37250 | 37200 | 37250 | 37200 | 103 |
| 526 | 20231124 | 100000 | 4671250600 | 37200 | 37150 | 37250 | 37150 | 351 |
| 527 | 20231124 | 095900 | 4658197550 | 37200 | 37150 | 37200 | 37150 | 536 |
| 528 | 20231124 | 095800 | 4638263750 | 37200 | 37200 | 37200 | 37150 | 187 |
| 529 | 20231124 | 095700 | 4631310100 | 37200 | 37150 | 37200 | 37150 | 165 |
| 530 | 20231124 | 095600 | 4625178850 | 37150 | 37150 | 37200 | 37100 | 1695 |
| 531 | 20231124 | 095500 | 4562213250 | 37150 | 37200 | 37200 | 37150 | 239 |
| 532 | 20231124 | 095400 | 4553331600 | 37200 | 37150 | 37200 | 37150 | 307 |
| 533 | 20231124 | 095300 | 4541920600 | 37150 | 37150 | 37200 | 37100 | 2821 |
| 534 | 20231124 | 095200 | 4437158450 | 37200 | 37250 | 37250 | 37150 | 3323 |
| 535 | 20231124 | 095100 | 4313489250 | 37300 | 37350 | 37350 | 37300 | 41 |
| 536 | 20231124 | 095000 | 4311959700 | 37300 | 37300 | 37350 | 37250 | 513 |
| 537 | 20231124 | 094900 | 4292831150 | 37300 | 37300 | 37300 | 37250 | 30 |
| 538 | 20231124 | 094800 | 4291712300 | 37300 | 37300 | 37300 | 37250 | 782 |
| 539 | 20231124 | 094700 | 4262557850 | 37300 | 37300 | 37300 | 37250 | 217 |
| 540 | 20231124 | 094600 | 4254469500 | 37300 | 37300 | 37350 | 37250 | 461 |
| 541 | 20231124 | 094500 | 4237277700 | 37300 | 37300 | 37300 | 37250 | 392 |
| 542 | 20231124 | 094400 | 4222659750 | 37300 | 37300 | 37300 | 37250 | 638 |
| 543 | 20231124 | 094300 | 4198863700 | 37300 | 37250 | 37300 | 37250 | 460 |
| 544 | 20231124 | 094200 | 4181725350 | 37300 | 37250 | 37300 | 37200 | 847 |
| 545 | 20231124 | 094100 | 4150189650 | 37250 | 37250 | 37300 | 37250 | 913 |
| 546 | 20231124 | 094000 | 4116179200 | 37250 | 37300 | 37300 | 37250 | 654 |
| 547 | 20231124 | 093900 | 4091813450 | 37300 | 37350 | 37350 | 37250 | 711 |
| 548 | 20231124 | 093800 | 4065293950 | 37400 | 37400 | 37400 | 37350 | 1020 |
| 549 | 20231124 | 093700 | 4027179950 | 37400 | 37450 | 37450 | 37350 | 580 |
| 550 | 20231124 | 093600 | 4005489850 | 37450 | 37400 | 37450 | 37400 | 906 |
| 551 | 20231124 | 093500 | 3971587500 | 37450 | 37450 | 37450 | 37450 | 255 |
| 552 | 20231124 | 093400 | 3962037750 | 37450 | 37450 | 37500 | 37450 | 219 |
| 553 | 20231124 | 093300 | 3953834750 | 37450 | 37400 | 37500 | 37400 | 379 |
| 554 | 20231124 | 093200 | 3939625850 | 37450 | 37500 | 37500 | 37450 | 731 |
| 555 | 20231124 | 093100 | 3912239400 | 37450 | 37450 | 37500 | 37450 | 1616 |
| 556 | 20231124 | 093000 | 3851705750 | 37450 | 37400 | 37450 | 37400 | 595 |
| 557 | 20231124 | 092900 | 3829434400 | 37450 | 37350 | 37450 | 37250 | 2113 |
| 558 | 20231124 | 092800 | 3750505600 | 37250 | 37350 | 37350 | 37250 | 166 |
| 559 | 20231124 | 092700 | 3744316050 | 37350 | 37350 | 37350 | 37250 | 2584 |
| 560 | 20231124 | 092600 | 3647945300 | 37350 | 37300 | 37350 | 37300 | 380 |
| 561 | 20231124 | 092500 | 3633760900 | 37350 | 37400 | 37400 | 37300 | 2371 |
| 562 | 20231124 | 092400 | 3545207250 | 37350 | 37400 | 37450 | 37350 | 2187 |
| 563 | 20231124 | 092300 | 3463392450 | 37400 | 37350 | 37450 | 37350 | 2361 |
| 564 | 20231124 | 092200 | 3375096900 | 37350 | 37400 | 37400 | 37300 | 2465 |
| 565 | 20231124 | 092100 | 3283009400 | 37400 | 37400 | 37400 | 37350 | 589 |
| 566 | 20231124 | 092000 | 3260996200 | 37400 | 37450 | 37450 | 37350 | 589 |
| 567 | 20231124 | 091900 | 3238947350 | 37500 | 37500 | 37500 | 37400 | 3200 |
| 568 | 20231124 | 091800 | 3119015500 | 37500 | 37400 | 37550 | 37400 | 12756 |
| 569 | 20231124 | 091700 | 2640823400 | 37400 | 37450 | 37450 | 37350 | 2654 |
| 570 | 20231124 | 091600 | 2541560400 | 37450 | 37300 | 37450 | 37300 | 6066 |
| 571 | 20231124 | 091500 | 2314785750 | 37350 | 37350 | 37400 | 37300 | 1960 |
| 572 | 20231124 | 091400 | 2241575450 | 37350 | 37400 | 37400 | 37350 | 3191 |
| 573 | 20231124 | 091300 | 2122324450 | 37400 | 37200 | 37400 | 37150 | 15871 |
| 574 | 20231124 | 091200 | 1530683850 | 37200 | 37200 | 37250 | 37150 | 1888 |
| 575 | 20231124 | 091100 | 1460449550 | 37200 | 37050 | 37250 | 37000 | 1460 |
| 576 | 20231124 | 091000 | 1406159550 | 37000 | 37000 | 37050 | 36950 | 1376 |
| 577 | 20231124 | 090900 | 1355253450 | 37050 | 36950 | 37050 | 36850 | 3063 |
| 578 | 20231124 | 090800 | 1242023250 | 36900 | 37000 | 37000 | 36900 | 1285 |
| 579 | 20231124 | 090700 | 1194506650 | 37000 | 37200 | 37250 | 37000 | 5192 |
| 580 | 20231124 | 090600 | 1001836000 | 37250 | 37200 | 37250 | 37150 | 397 |
| 581 | 20231124 | 090500 | 987068200 | 37200 | 37250 | 37300 | 37200 | 3250 |
| 582 | 20231124 | 090400 | 866015350 | 37300 | 37100 | 37400 | 37100 | 8933 |
| 583 | 20231124 | 090300 | 532940150 | 37150 | 37100 | 37150 | 37050 | 1411 |
| 584 | 20231124 | 090200 | 480564650 | 37100 | 37250 | 37250 | 37050 | 3193 |
| 585 | 20231124 | 090100 | 362030800 | 37250 | 37100 | 37250 | 37050 | 4402 |
| 586 | 20231124 | 090000 | 198449000 | 37100 | 37100 | 37100 | 36950 | 5179 |