34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 192100 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 18547 |
| 3 | 20231121 | 192000 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 4 | 20231121 | 191900 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 5 | 20231121 | 191800 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 6 | 20231121 | 191700 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 7 | 20231121 | 191600 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 8 | 20231121 | 191500 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 9 | 20231121 | 191400 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 10 | 20231121 | 191300 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 11 | 20231121 | 191200 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 12 | 20231121 | 191100 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 13 | 20231121 | 191000 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 14 | 20231121 | 190900 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 15 | 20231121 | 190800 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 16 | 20231121 | 190700 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 17 | 20231121 | 190600 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 18 | 20231121 | 190500 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 19 | 20231121 | 190400 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 20 | 20231121 | 190300 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 21 | 20231121 | 190200 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 22 | 20231121 | 190100 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 23 | 20231121 | 190000 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 24 | 20231121 | 185900 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 25 | 20231121 | 185800 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 26 | 20231121 | 185700 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 27 | 20231121 | 185600 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 28 | 20231121 | 185500 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 29 | 20231121 | 185400 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 30 | 20231121 | 185300 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 31 | 20231121 | 185200 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 32 | 20231121 | 185100 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 18547 |
| 33 | 20231121 | 185000 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 34 | 20231121 | 184900 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 35 | 20231121 | 184800 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 36 | 20231121 | 184700 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 37 | 20231121 | 184600 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 38 | 20231121 | 184500 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 39 | 20231121 | 184400 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 40 | 20231121 | 184300 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 41 | 20231121 | 184200 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 42 | 20231121 | 184100 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 43 | 20231121 | 184000 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 44 | 20231121 | 183900 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 45 | 20231121 | 183800 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 46 | 20231121 | 183700 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 47 | 20231121 | 183600 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 48 | 20231121 | 183500 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 49 | 20231121 | 183400 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 50 | 20231121 | 183300 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 51 | 20231121 | 183200 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 52 | 20231121 | 183100 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 53 | 20231121 | 183000 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 54 | 20231121 | 182900 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 55 | 20231121 | 182800 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 56 | 20231121 | 182700 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 57 | 20231121 | 182600 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 58 | 20231121 | 182500 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 59 | 20231121 | 182400 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 60 | 20231121 | 182300 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 61 | 20231121 | 182200 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 62 | 20231121 | 182100 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 18547 |
| 63 | 20231121 | 182000 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 64 | 20231121 | 181900 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 65 | 20231121 | 181800 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 66 | 20231121 | 181700 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 67 | 20231121 | 181600 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 68 | 20231121 | 181500 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 69 | 20231121 | 181400 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 70 | 20231121 | 181300 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 71 | 20231121 | 181200 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 72 | 20231121 | 181100 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 73 | 20231121 | 181000 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 74 | 20231121 | 180900 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 75 | 20231121 | 180800 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 76 | 20231121 | 180700 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 77 | 20231121 | 180600 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 78 | 20231121 | 180500 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 79 | 20231121 | 180400 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 80 | 20231121 | 180300 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 81 | 20231121 | 180200 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 82 | 20231121 | 180100 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 83 | 20231121 | 180000 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 84 | 20231121 | 175900 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 85 | 20231121 | 175800 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 86 | 20231121 | 175700 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 87 | 20231121 | 175600 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 88 | 20231121 | 175500 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 89 | 20231121 | 175400 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 90 | 20231121 | 175300 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 91 | 20231121 | 175200 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 92 | 20231121 | 175100 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 18547 |
| 93 | 20231121 | 175000 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 94 | 20231121 | 174900 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 95 | 20231121 | 174800 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 96 | 20231121 | 174700 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 97 | 20231121 | 174600 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 98 | 20231121 | 174500 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 99 | 20231121 | 174400 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 100 | 20231121 | 174300 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 101 | 20231121 | 174200 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 102 | 20231121 | 174100 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 103 | 20231121 | 174000 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 104 | 20231121 | 173900 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 105 | 20231121 | 173800 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 106 | 20231121 | 173700 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 107 | 20231121 | 173600 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 108 | 20231121 | 173500 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 109 | 20231121 | 173400 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 110 | 20231121 | 173300 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 111 | 20231121 | 173200 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 112 | 20231121 | 173100 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 113 | 20231121 | 173000 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 114 | 20231121 | 172900 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 115 | 20231121 | 172800 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 116 | 20231121 | 172700 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 117 | 20231121 | 172600 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 118 | 20231121 | 172500 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 119 | 20231121 | 172400 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 120 | 20231121 | 172300 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 121 | 20231121 | 172200 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 122 | 20231121 | 172100 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 18547 |
| 123 | 20231121 | 172000 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 124 | 20231121 | 171900 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 125 | 20231121 | 171800 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 126 | 20231121 | 171700 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 127 | 20231121 | 171600 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 128 | 20231121 | 171500 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 129 | 20231121 | 171400 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 130 | 20231121 | 171300 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 131 | 20231121 | 171200 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 132 | 20231121 | 171100 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 133 | 20231121 | 171000 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 134 | 20231121 | 170900 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 135 | 20231121 | 170800 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 136 | 20231121 | 170700 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 137 | 20231121 | 170600 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 138 | 20231121 | 170500 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 139 | 20231121 | 170400 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 140 | 20231121 | 170300 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 141 | 20231121 | 170200 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 142 | 20231121 | 170100 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 143 | 20231121 | 170000 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 144 | 20231121 | 165900 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 145 | 20231121 | 165800 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 146 | 20231121 | 165700 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 147 | 20231121 | 165600 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 148 | 20231121 | 165500 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 149 | 20231121 | 165400 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 150 | 20231121 | 165300 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 151 | 20231121 | 165200 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 152 | 20231121 | 165100 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 18547 |
| 153 | 20231121 | 165000 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 154 | 20231121 | 164900 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 155 | 20231121 | 164800 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 156 | 20231121 | 164700 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 157 | 20231121 | 164600 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 158 | 20231121 | 164500 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 159 | 20231121 | 164400 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 160 | 20231121 | 164300 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 161 | 20231121 | 164200 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 162 | 20231121 | 164100 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 163 | 20231121 | 164000 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 164 | 20231121 | 163900 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 165 | 20231121 | 163800 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 166 | 20231121 | 163700 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 167 | 20231121 | 163600 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 168 | 20231121 | 163500 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 169 | 20231121 | 163400 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 170 | 20231121 | 163300 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 171 | 20231121 | 163200 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 172 | 20231121 | 163100 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 173 | 20231121 | 163000 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 174 | 20231121 | 162900 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 175 | 20231121 | 162800 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 176 | 20231121 | 162700 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 177 | 20231121 | 162600 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 178 | 20231121 | 162500 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 179 | 20231121 | 162400 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 180 | 20231121 | 162300 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 181 | 20231121 | 162200 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 182 | 20231121 | 162100 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 18547 |
| 183 | 20231121 | 162000 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 184 | 20231121 | 161900 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 185 | 20231121 | 161800 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 186 | 20231121 | 161700 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 187 | 20231121 | 161600 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 188 | 20231121 | 161500 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 189 | 20231121 | 161400 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 190 | 20231121 | 161300 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 191 | 20231121 | 161200 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 192 | 20231121 | 161100 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 193 | 20231121 | 161000 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 194 | 20231121 | 160900 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 195 | 20231121 | 160800 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 196 | 20231121 | 160700 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 197 | 20231121 | 160600 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 198 | 20231121 | 160500 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 199 | 20231121 | 160400 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 200 | 20231121 | 160300 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 201 | 20231121 | 160200 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 202 | 20231121 | 160100 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 203 | 20231121 | 160000 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 204 | 20231121 | 155900 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 205 | 20231121 | 155800 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 206 | 20231121 | 155700 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 207 | 20231121 | 155600 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 208 | 20231121 | 155500 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 209 | 20231121 | 155400 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 210 | 20231121 | 155300 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 211 | 20231121 | 155200 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 212 | 20231121 | 155100 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 18547 |
| 213 | 20231121 | 155000 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 214 | 20231121 | 154900 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 215 | 20231121 | 154800 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 216 | 20231121 | 154700 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 217 | 20231121 | 154600 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 218 | 20231121 | 154500 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 219 | 20231121 | 154400 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 220 | 20231121 | 154300 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 221 | 20231121 | 154200 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 222 | 20231121 | 154100 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 223 | 20231121 | 154000 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 224 | 20231121 | 153900 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 225 | 20231121 | 153800 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 226 | 20231121 | 153700 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 227 | 20231121 | 153600 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 228 | 20231121 | 153500 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 229 | 20231121 | 153400 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 230 | 20231121 | 153300 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 231 | 20231121 | 153200 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 232 | 20231121 | 153100 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 233 | 20231121 | 153000 | 16991378750 | 31300 | 31300 | 31300 | 31300 | 18547 |
| 234 | 20231121 | 152900 | 16410857650 | 31450 | 31450 | 31450 | 31450 | 0 |
| 235 | 20231121 | 152800 | 16410857650 | 31450 | 31450 | 31450 | 31450 | 0 |
| 236 | 20231121 | 152700 | 16410857650 | 31450 | 31450 | 31450 | 31450 | 0 |
| 237 | 20231121 | 152600 | 16410857650 | 31450 | 31450 | 31450 | 31450 | 0 |
| 238 | 20231121 | 152500 | 16410857650 | 31450 | 31450 | 31450 | 31450 | 0 |
| 239 | 20231121 | 152400 | 16410857650 | 31450 | 31450 | 31450 | 31450 | 0 |
| 240 | 20231121 | 152300 | 16410857650 | 31450 | 31450 | 31450 | 31450 | 0 |
| 241 | 20231121 | 152200 | 16410857650 | 31450 | 31450 | 31450 | 31450 | 0 |
| 242 | 20231121 | 152100 | 16410857650 | 31450 | 31450 | 31450 | 31450 | 0 |
| 243 | 20231121 | 152000 | 16410857650 | 31450 | 31450 | 31450 | 31450 | 0 |
| 244 | 20231121 | 151900 | 16410857650 | 31450 | 31450 | 31450 | 31400 | 1719 |
| 245 | 20231121 | 151800 | 16356821900 | 31450 | 31450 | 31450 | 31350 | 1851 |
| 246 | 20231121 | 151700 | 16298700150 | 31400 | 31400 | 31450 | 31350 | 4538 |
| 247 | 20231121 | 151600 | 16156285700 | 31450 | 31450 | 31450 | 31400 | 1226 |
| 248 | 20231121 | 151500 | 16117785800 | 31450 | 31450 | 31500 | 31400 | 2229 |
| 249 | 20231121 | 151400 | 16047680650 | 31450 | 31400 | 31500 | 31400 | 1310 |
| 250 | 20231121 | 151300 | 16006481250 | 31450 | 31450 | 31450 | 31400 | 1656 |
| 251 | 20231121 | 151200 | 15954480200 | 31450 | 31450 | 31450 | 31400 | 792 |
| 252 | 20231121 | 151100 | 15929593450 | 31450 | 31400 | 31500 | 31400 | 1987 |
| 253 | 20231121 | 151000 | 15867136650 | 31450 | 31500 | 31500 | 31400 | 2529 |
| 254 | 20231121 | 150900 | 15787598650 | 31450 | 31450 | 31500 | 31450 | 471 |
| 255 | 20231121 | 150800 | 15772778600 | 31500 | 31500 | 31500 | 31450 | 1046 |
| 256 | 20231121 | 150700 | 15739869600 | 31500 | 31450 | 31500 | 31450 | 788 |
| 257 | 20231121 | 150600 | 15715047850 | 31500 | 31500 | 31500 | 31450 | 139 |
| 258 | 20231121 | 150500 | 15710674150 | 31500 | 31450 | 31500 | 31450 | 1853 |
| 259 | 20231121 | 150400 | 15652397000 | 31500 | 31550 | 31550 | 31450 | 94 |
| 260 | 20231121 | 150300 | 15649437450 | 31450 | 31550 | 31550 | 31450 | 4476 |
| 261 | 20231121 | 150200 | 15508449750 | 31500 | 31550 | 31550 | 31500 | 716 |
| 262 | 20231121 | 150100 | 15485895550 | 31500 | 31500 | 31550 | 31500 | 213 |
| 263 | 20231121 | 150000 | 15479180950 | 31550 | 31550 | 31600 | 31550 | 911 |
| 264 | 20231121 | 145900 | 15450438800 | 31600 | 31600 | 31600 | 31550 | 1480 |
| 265 | 20231121 | 145800 | 15403743000 | 31600 | 31600 | 31600 | 31550 | 556 |
| 266 | 20231121 | 145700 | 15386200250 | 31550 | 31600 | 31650 | 31550 | 223 |
| 267 | 20231121 | 145600 | 15379153450 | 31600 | 31550 | 31600 | 31550 | 3663 |
| 268 | 20231121 | 145500 | 15263442300 | 31600 | 31550 | 31600 | 31500 | 2165 |
| 269 | 20231121 | 145400 | 15195235050 | 31550 | 31500 | 31550 | 31500 | 2156 |
| 270 | 20231121 | 145300 | 15127228950 | 31550 | 31550 | 31550 | 31500 | 1083 |
| 271 | 20231121 | 145200 | 15093111250 | 31550 | 31550 | 31550 | 31500 | 40 |
| 272 | 20231121 | 145100 | 15091851100 | 31450 | 31500 | 31550 | 31450 | 540 |
| 273 | 20231121 | 145000 | 15074855850 | 31550 | 31500 | 31550 | 31500 | 93 |
| 274 | 20231121 | 144900 | 15071926300 | 31550 | 31500 | 31550 | 31450 | 403 |
| 275 | 20231121 | 144800 | 15059236600 | 31500 | 31450 | 31500 | 31450 | 126 |
| 276 | 20231121 | 144700 | 15055268700 | 31500 | 31550 | 31550 | 31500 | 3210 |
| 277 | 20231121 | 144600 | 14954053250 | 31500 | 31550 | 31600 | 31500 | 1001 |
| 278 | 20231121 | 144500 | 14922487600 | 31600 | 31600 | 31600 | 31600 | 13 |
| 279 | 20231121 | 144400 | 14922076800 | 31600 | 31550 | 31600 | 31550 | 1144 |
| 280 | 20231121 | 144300 | 14885983300 | 31500 | 31600 | 31600 | 31500 | 378 |
| 281 | 20231121 | 144200 | 14874073850 | 31550 | 31550 | 31550 | 31550 | 1092 |
| 282 | 20231121 | 144100 | 14839621250 | 31550 | 31550 | 31550 | 31550 | 18 |
| 283 | 20231121 | 144000 | 14839053350 | 31550 | 31550 | 31550 | 31550 | 79 |
| 284 | 20231121 | 143900 | 14836560900 | 31500 | 31500 | 31500 | 31500 | 3 |
| 285 | 20231121 | 143800 | 14836466400 | 31550 | 31550 | 31550 | 31550 | 1222 |
| 286 | 20231121 | 143700 | 14797912300 | 31600 | 31500 | 31600 | 31500 | 679 |
| 287 | 20231121 | 143600 | 14776498400 | 31500 | 31550 | 31600 | 31500 | 541 |
| 288 | 20231121 | 143500 | 14759429050 | 31550 | 31550 | 31550 | 31550 | 652 |
| 289 | 20231121 | 143400 | 14738858450 | 31500 | 31500 | 31500 | 31450 | 362 |
| 290 | 20231121 | 143300 | 14727456200 | 31500 | 31500 | 31500 | 31400 | 1234 |
| 291 | 20231121 | 143200 | 14688660050 | 31450 | 31550 | 31550 | 31450 | 980 |
| 292 | 20231121 | 143100 | 14657780550 | 31550 | 31500 | 31550 | 31500 | 56 |
| 293 | 20231121 | 143000 | 14656015300 | 31550 | 31600 | 31600 | 31550 | 534 |
| 294 | 20231121 | 142900 | 14639153650 | 31550 | 31550 | 31550 | 31500 | 801 |
| 295 | 20231121 | 142800 | 14613883100 | 31550 | 31500 | 31550 | 31450 | 50 |
| 296 | 20231121 | 142700 | 14612307250 | 31500 | 31450 | 31500 | 31450 | 459 |
| 297 | 20231121 | 142600 | 14597856350 | 31450 | 31500 | 31500 | 31450 | 225 |
| 298 | 20231121 | 142500 | 14590776100 | 31550 | 31550 | 31550 | 31550 | 90 |
| 299 | 20231121 | 142400 | 14587936600 | 31550 | 31500 | 31550 | 31500 | 832 |
| 300 | 20231121 | 142300 | 14561723600 | 31500 | 31500 | 31500 | 31500 | 4 |
| 301 | 20231121 | 142200 | 14561597600 | 31500 | 31500 | 31500 | 31450 | 693 |
| 302 | 20231121 | 142100 | 14539800450 | 31500 | 31500 | 31500 | 31500 | 183 |
| 303 | 20231121 | 142000 | 14534035950 | 31500 | 31550 | 31550 | 31500 | 128 |
| 304 | 20231121 | 141900 | 14530003900 | 31500 | 31500 | 31550 | 31500 | 181 |
| 305 | 20231121 | 141800 | 14524299700 | 31500 | 31500 | 31500 | 31500 | 468 |
| 306 | 20231121 | 141700 | 14509557700 | 31500 | 31400 | 31500 | 31400 | 98 |
| 307 | 20231121 | 141600 | 14506479600 | 31400 | 31500 | 31500 | 31400 | 3416 |
| 308 | 20231121 | 141500 | 14399099000 | 31500 | 31500 | 31500 | 31500 | 20 |
| 309 | 20231121 | 141400 | 14398469000 | 31500 | 31500 | 31500 | 31500 | 301 |
| 310 | 20231121 | 141300 | 14388987500 | 31550 | 31500 | 31550 | 31500 | 748 |
| 311 | 20231121 | 141200 | 14365425050 | 31500 | 31500 | 31550 | 31500 | 353 |
| 312 | 20231121 | 141100 | 14354301800 | 31550 | 31550 | 31550 | 31550 | 47 |
| 313 | 20231121 | 141000 | 14352818950 | 31550 | 31550 | 31550 | 31500 | 230 |
| 314 | 20231121 | 140900 | 14345572400 | 31550 | 31550 | 31550 | 31500 | 316 |
| 315 | 20231121 | 140800 | 14335602850 | 31550 | 31550 | 31550 | 31500 | 23 |
| 316 | 20231121 | 140700 | 14334877250 | 31550 | 31500 | 31550 | 31500 | 766 |
| 317 | 20231121 | 140600 | 14310748200 | 31450 | 31400 | 31450 | 31400 | 382 |
| 318 | 20231121 | 140500 | 14298734400 | 31400 | 31450 | 31500 | 31400 | 183 |
| 319 | 20231121 | 140400 | 14292979100 | 31450 | 31450 | 31450 | 31450 | 59 |
| 320 | 20231121 | 140300 | 14291123550 | 31450 | 31450 | 31450 | 31400 | 245 |
| 321 | 20231121 | 140200 | 14283420500 | 31450 | 31450 | 31450 | 31400 | 132 |
| 322 | 20231121 | 140100 | 14279269350 | 31450 | 31450 | 31450 | 31450 | 138 |
| 323 | 20231121 | 140000 | 14274929250 | 31450 | 31450 | 31450 | 31450 | 409 |
| 324 | 20231121 | 135900 | 14262066200 | 31500 | 31500 | 31500 | 31450 | 253 |
| 325 | 20231121 | 135800 | 14254107600 | 31450 | 31450 | 31450 | 31400 | 656 |
| 326 | 20231121 | 135700 | 14233494850 | 31450 | 31450 | 31500 | 31450 | 120 |
| 327 | 20231121 | 135600 | 14229720800 | 31450 | 31450 | 31450 | 31450 | 320 |
| 328 | 20231121 | 135500 | 14219656800 | 31450 | 31500 | 31500 | 31450 | 319 |
| 329 | 20231121 | 135400 | 14209622750 | 31500 | 31500 | 31500 | 31500 | 5 |
| 330 | 20231121 | 135300 | 14209465250 | 31450 | 31500 | 31500 | 31450 | 27 |
| 331 | 20231121 | 135200 | 14208615100 | 31500 | 31500 | 31500 | 31450 | 318 |
| 332 | 20231121 | 135100 | 14198612200 | 31500 | 31500 | 31500 | 31450 | 96 |
| 333 | 20231121 | 135000 | 14195588700 | 31500 | 31450 | 31500 | 31450 | 369 |
| 334 | 20231121 | 134900 | 14183983150 | 31450 | 31450 | 31500 | 31450 | 2631 |
| 335 | 20231121 | 134800 | 14101238000 | 31450 | 31450 | 31450 | 31400 | 557 |
| 336 | 20231121 | 134700 | 14083721850 | 31450 | 31450 | 31450 | 31400 | 211 |
| 337 | 20231121 | 134600 | 14077087500 | 31400 | 31350 | 31400 | 31350 | 558 |
| 338 | 20231121 | 134500 | 14059569450 | 31350 | 31350 | 31350 | 31300 | 3754 |
| 339 | 20231121 | 134400 | 13942037400 | 31350 | 31400 | 31400 | 31350 | 2772 |
| 340 | 20231121 | 134300 | 13855132650 | 31400 | 31400 | 31400 | 31400 | 146 |
| 341 | 20231121 | 134200 | 13850548250 | 31400 | 31400 | 31450 | 31400 | 491 |
| 342 | 20231121 | 134100 | 13835130050 | 31400 | 31450 | 31450 | 31400 | 2431 |
| 343 | 20231121 | 134000 | 13758796400 | 31450 | 31450 | 31500 | 31450 | 1168 |
| 344 | 20231121 | 133900 | 13722061550 | 31500 | 31550 | 31550 | 31450 | 2320 |
| 345 | 20231121 | 133800 | 13648976200 | 31550 | 31550 | 31550 | 31550 | 92 |
| 346 | 20231121 | 133700 | 13646073600 | 31550 | 31550 | 31600 | 31550 | 469 |
| 347 | 20231121 | 133600 | 13631276550 | 31550 | 31500 | 31550 | 31500 | 604 |
| 348 | 20231121 | 133500 | 13612244400 | 31500 | 31550 | 31600 | 31500 | 603 |
| 349 | 20231121 | 133400 | 13593228850 | 31550 | 31550 | 31550 | 31550 | 81 |
| 350 | 20231121 | 133300 | 13590673300 | 31550 | 31550 | 31550 | 31550 | 370 |
| 351 | 20231121 | 133200 | 13578999800 | 31600 | 31600 | 31600 | 31600 | 3 |
| 352 | 20231121 | 133100 | 13578905000 | 31600 | 31600 | 31600 | 31500 | 1209 |
| 353 | 20231121 | 133000 | 13540799700 | 31600 | 31600 | 31600 | 31550 | 60 |
| 354 | 20231121 | 132900 | 13538904050 | 31550 | 31600 | 31600 | 31550 | 123 |
| 355 | 20231121 | 132800 | 13535020900 | 31600 | 31550 | 31600 | 31500 | 1189 |
| 356 | 20231121 | 132700 | 13497506600 | 31550 | 31550 | 31600 | 31550 | 168 |
| 357 | 20231121 | 132600 | 13492206050 | 31550 | 31650 | 31650 | 31550 | 808 |
| 358 | 20231121 | 132500 | 13466708550 | 31600 | 31600 | 31650 | 31550 | 1147 |
| 359 | 20231121 | 132400 | 13430476600 | 31600 | 31600 | 31600 | 31550 | 322 |
| 360 | 20231121 | 132300 | 13420314900 | 31600 | 31550 | 31600 | 31550 | 219 |
| 361 | 20231121 | 132200 | 13413404500 | 31600 | 31600 | 31700 | 31600 | 928 |
| 362 | 20231121 | 132100 | 13384072150 | 31600 | 31700 | 31700 | 31600 | 119 |
| 363 | 20231121 | 132000 | 13380310950 | 31650 | 31600 | 31700 | 31600 | 980 |
| 364 | 20231121 | 131900 | 13349294850 | 31600 | 31550 | 31600 | 31550 | 1651 |
| 365 | 20231121 | 131800 | 13297170150 | 31550 | 31550 | 31600 | 31550 | 20 |
| 366 | 20231121 | 131700 | 13296539000 | 31550 | 31550 | 31600 | 31550 | 111 |
| 367 | 20231121 | 131600 | 13293032050 | 31550 | 31550 | 31550 | 31550 | 1087 |
| 368 | 20231121 | 131500 | 13258737200 | 31500 | 31550 | 31550 | 31500 | 47 |
| 369 | 20231121 | 131400 | 13257255850 | 31500 | 31500 | 31600 | 31500 | 975 |
| 370 | 20231121 | 131300 | 13226532650 | 31500 | 31500 | 31600 | 31450 | 469 |
| 371 | 20231121 | 131200 | 13211764150 | 31600 | 31550 | 31600 | 31500 | 3000 |
| 372 | 20231121 | 131100 | 13117198650 | 31600 | 31600 | 31600 | 31600 | 102 |
| 373 | 20231121 | 131000 | 13113975450 | 31600 | 31550 | 31600 | 31550 | 241 |
| 374 | 20231121 | 130900 | 13106371700 | 31550 | 31550 | 31550 | 31500 | 1939 |
| 375 | 20231121 | 130800 | 13045214900 | 31600 | 31650 | 31700 | 31600 | 3075 |
| 376 | 20231121 | 130700 | 12948012850 | 31650 | 31600 | 31650 | 31600 | 508 |
| 377 | 20231121 | 130600 | 12931941600 | 31650 | 31650 | 31700 | 31650 | 426 |
| 378 | 20231121 | 130500 | 12918445400 | 31650 | 31700 | 31700 | 31600 | 211 |
| 379 | 20231121 | 130400 | 12911759300 | 31700 | 31650 | 31700 | 31650 | 513 |
| 380 | 20231121 | 130300 | 12895522350 | 31650 | 31600 | 31700 | 31600 | 682 |
| 381 | 20231121 | 130200 | 12873946650 | 31650 | 31650 | 31650 | 31650 | 336 |
| 382 | 20231121 | 130100 | 12863312250 | 31700 | 31700 | 31700 | 31650 | 166 |
| 383 | 20231121 | 130000 | 12858055000 | 31650 | 31700 | 31700 | 31650 | 360 |
| 384 | 20231121 | 125900 | 12846660950 | 31700 | 31700 | 31700 | 31700 | 72 |
| 385 | 20231121 | 125800 | 12844378550 | 31700 | 31650 | 31700 | 31650 | 19 |
| 386 | 20231121 | 125700 | 12843776500 | 31650 | 31650 | 31700 | 31650 | 193 |
| 387 | 20231121 | 125600 | 12837668000 | 31650 | 31650 | 31650 | 31600 | 2056 |
| 388 | 20231121 | 125500 | 12772658200 | 31650 | 31650 | 31650 | 31650 | 915 |
| 389 | 20231121 | 125400 | 12743698450 | 31650 | 31700 | 31700 | 31650 | 285 |
| 390 | 20231121 | 125300 | 12734674700 | 31700 | 31650 | 31700 | 31650 | 203 |
| 391 | 20231121 | 125200 | 12728249700 | 31650 | 31700 | 31700 | 31650 | 882 |
| 392 | 20231121 | 125100 | 12700303750 | 31750 | 31700 | 31750 | 31700 | 64 |
| 393 | 20231121 | 125000 | 12698274450 | 31750 | 31700 | 31750 | 31700 | 136 |
| 394 | 20231121 | 124900 | 12693956850 | 31700 | 31700 | 31750 | 31700 | 165 |
| 395 | 20231121 | 124800 | 12688721300 | 31750 | 31700 | 31750 | 31700 | 276 |
| 396 | 20231121 | 124700 | 12679970100 | 31700 | 31750 | 31750 | 31700 | 561 |
| 397 | 20231121 | 124600 | 12662186300 | 31700 | 31700 | 31700 | 31700 | 1019 |
| 398 | 20231121 | 124500 | 12629884000 | 31700 | 31700 | 31750 | 31700 | 390 |
| 399 | 20231121 | 124400 | 12617520950 | 31700 | 31700 | 31700 | 31700 | 226 |
| 400 | 20231121 | 124300 | 12610356750 | 31700 | 31700 | 31700 | 31700 | 202 |
| 401 | 20231121 | 124200 | 12603953350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 402 | 20231121 | 124100 | 12603953350 | 31700 | 31700 | 31700 | 31700 | 997 |
| 403 | 20231121 | 124000 | 12572348450 | 31700 | 31700 | 31700 | 31700 | 639 |
| 404 | 20231121 | 123900 | 12552092150 | 31700 | 31750 | 31750 | 31700 | 201 |
| 405 | 20231121 | 123800 | 12545710450 | 31750 | 31700 | 31750 | 31700 | 467 |
| 406 | 20231121 | 123700 | 12530902450 | 31700 | 31750 | 31750 | 31700 | 491 |
| 407 | 20231121 | 123600 | 12515320950 | 31800 | 31750 | 31800 | 31750 | 280 |
| 408 | 20231121 | 123500 | 12506430450 | 31750 | 31700 | 31750 | 31700 | 2249 |
| 409 | 20231121 | 123400 | 12435025850 | 31750 | 31700 | 31750 | 31700 | 632 |
| 410 | 20231121 | 123300 | 12414960250 | 31700 | 31700 | 31700 | 31700 | 347 |
| 411 | 20231121 | 123200 | 12403960350 | 31700 | 31700 | 31700 | 31700 | 854 |
| 412 | 20231121 | 123100 | 12376888550 | 31700 | 31650 | 31700 | 31650 | 818 |
| 413 | 20231121 | 123000 | 12350991600 | 31700 | 31700 | 31700 | 31700 | 738 |
| 414 | 20231121 | 122900 | 12327597000 | 31700 | 31700 | 31700 | 31700 | 7 |
| 415 | 20231121 | 122800 | 12327375100 | 31750 | 31700 | 31750 | 31700 | 180 |
| 416 | 20231121 | 122700 | 12321666100 | 31750 | 31700 | 31750 | 31650 | 670 |
| 417 | 20231121 | 122600 | 12300435100 | 31700 | 31700 | 31700 | 31700 | 7 |
| 418 | 20231121 | 122500 | 12300213200 | 31650 | 31700 | 31700 | 31650 | 228 |
| 419 | 20231121 | 122400 | 12292993700 | 31700 | 31700 | 31700 | 31600 | 2155 |
| 420 | 20231121 | 122300 | 12224811950 | 31700 | 31650 | 31700 | 31650 | 459 |
| 421 | 20231121 | 122200 | 12210264900 | 31650 | 31650 | 31650 | 31650 | 150 |
| 422 | 20231121 | 122100 | 12205517400 | 31650 | 31650 | 31700 | 31650 | 59 |
| 423 | 20231121 | 122000 | 12203649050 | 31650 | 31700 | 31700 | 31650 | 59 |
| 424 | 20231121 | 121900 | 12201779250 | 31700 | 31700 | 31700 | 31700 | 50 |
| 425 | 20231121 | 121800 | 12200194250 | 31700 | 31750 | 31750 | 31700 | 307 |
| 426 | 20231121 | 121700 | 12190457500 | 31700 | 31750 | 31750 | 31700 | 161 |
| 427 | 20231121 | 121600 | 12185352000 | 31750 | 31700 | 31750 | 31700 | 539 |
| 428 | 20231121 | 121500 | 12168243650 | 31700 | 31700 | 31700 | 31700 | 485 |
| 429 | 20231121 | 121400 | 12152869150 | 31700 | 31650 | 31700 | 31650 | 165 |
| 430 | 20231121 | 121300 | 12147644050 | 31650 | 31700 | 31700 | 31650 | 42 |
| 431 | 20231121 | 121200 | 12146314650 | 31650 | 31700 | 31700 | 31650 | 245 |
| 432 | 20231121 | 121100 | 12138549150 | 31700 | 31700 | 31700 | 31700 | 91 |
| 433 | 20231121 | 121000 | 12135664450 | 31700 | 31700 | 31700 | 31700 | 289 |
| 434 | 20231121 | 120900 | 12126503150 | 31700 | 31700 | 31700 | 31700 | 346 |
| 435 | 20231121 | 120800 | 12115534950 | 31700 | 31750 | 31750 | 31700 | 604 |
| 436 | 20231121 | 120700 | 12096383650 | 31750 | 31700 | 31750 | 31700 | 543 |
| 437 | 20231121 | 120600 | 12079154850 | 31700 | 31700 | 31700 | 31650 | 295 |
| 438 | 20231121 | 120500 | 12069807050 | 31700 | 31700 | 31700 | 31700 | 91 |
| 439 | 20231121 | 120400 | 12066922350 | 31700 | 31650 | 31700 | 31650 | 172 |
| 440 | 20231121 | 120300 | 12061478500 | 31650 | 31650 | 31700 | 31650 | 180 |
| 441 | 20231121 | 120200 | 12055781450 | 31650 | 31650 | 31650 | 31650 | 744 |
| 442 | 20231121 | 120100 | 12032233850 | 31650 | 31700 | 31700 | 31650 | 194 |
| 443 | 20231121 | 120000 | 12026089050 | 31700 | 31750 | 31800 | 31700 | 2404 |
| 444 | 20231121 | 115900 | 11949754150 | 31750 | 31650 | 31750 | 31650 | 1848 |
| 445 | 20231121 | 115800 | 11891185500 | 31600 | 31600 | 31600 | 31600 | 247 |
| 446 | 20231121 | 115700 | 11883380300 | 31600 | 31600 | 31600 | 31550 | 962 |
| 447 | 20231121 | 115600 | 11852982300 | 31600 | 31550 | 31600 | 31550 | 78 |
| 448 | 20231121 | 115500 | 11850520850 | 31550 | 31500 | 31550 | 31500 | 387 |
| 449 | 20231121 | 115400 | 11838311500 | 31500 | 31550 | 31550 | 31500 | 3 |
| 450 | 20231121 | 115300 | 11838216900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 451 | 20231121 | 115200 | 11838216900 | 31500 | 31600 | 31600 | 31500 | 1560 |
| 452 | 20231121 | 115100 | 11789072450 | 31550 | 31600 | 31600 | 31500 | 392 |
| 453 | 20231121 | 115000 | 11776713150 | 31550 | 31550 | 31600 | 31500 | 1255 |
| 454 | 20231121 | 114900 | 11737147800 | 31550 | 31550 | 31600 | 31550 | 2024 |
| 455 | 20231121 | 114800 | 11673290500 | 31550 | 31550 | 31550 | 31550 | 4 |
| 456 | 20231121 | 114700 | 11673164300 | 31500 | 31500 | 31500 | 31500 | 143 |
| 457 | 20231121 | 114600 | 11668659800 | 31550 | 31450 | 31550 | 31450 | 19 |
| 458 | 20231121 | 114500 | 11668061350 | 31450 | 31500 | 31500 | 31450 | 704 |
| 459 | 20231121 | 114400 | 11645887800 | 31500 | 31500 | 31500 | 31450 | 442 |
| 460 | 20231121 | 114300 | 11631966300 | 31500 | 31500 | 31500 | 31450 | 260 |
| 461 | 20231121 | 114200 | 11623777450 | 31500 | 31450 | 31500 | 31450 | 407 |
| 462 | 20231121 | 114100 | 11610977250 | 31450 | 31450 | 31450 | 31450 | 612 |
| 463 | 20231121 | 114000 | 11591729850 | 31450 | 31450 | 31450 | 31450 | 511 |
| 464 | 20231121 | 113900 | 11575658900 | 31450 | 31450 | 31450 | 31350 | 1078 |
| 465 | 20231121 | 113800 | 11541771000 | 31400 | 31450 | 31450 | 31350 | 3580 |
| 466 | 20231121 | 113700 | 11429407400 | 31450 | 31400 | 31450 | 31400 | 202 |
| 467 | 20231121 | 113600 | 11423057200 | 31450 | 31400 | 31450 | 31400 | 170 |
| 468 | 20231121 | 113500 | 11417719150 | 31400 | 31450 | 31450 | 31400 | 283 |
| 469 | 20231121 | 113400 | 11408823850 | 31450 | 31450 | 31450 | 31450 | 20 |
| 470 | 20231121 | 113300 | 11408194850 | 31450 | 31450 | 31450 | 31400 | 94 |
| 471 | 20231121 | 113200 | 11405242050 | 31400 | 31450 | 31450 | 31400 | 152 |
| 472 | 20231121 | 113100 | 11400462200 | 31450 | 31350 | 31450 | 31350 | 214 |
| 473 | 20231121 | 113000 | 11393742700 | 31400 | 31350 | 31400 | 31350 | 31 |
| 474 | 20231121 | 112900 | 11392769850 | 31350 | 31350 | 31400 | 31300 | 226 |
| 475 | 20231121 | 112800 | 11385686450 | 31300 | 31500 | 31500 | 31150 | 17452 |
| 476 | 20231121 | 112700 | 10839838300 | 31500 | 31450 | 31500 | 31450 | 452 |
| 477 | 20231121 | 112600 | 10825621650 | 31450 | 31500 | 31500 | 31450 | 117 |
| 478 | 20231121 | 112500 | 10821941650 | 31450 | 31450 | 31500 | 31450 | 296 |
| 479 | 20231121 | 112400 | 10812632400 | 31450 | 31500 | 31500 | 31450 | 63 |
| 480 | 20231121 | 112300 | 10810648450 | 31500 | 31450 | 31500 | 31450 | 65 |
| 481 | 20231121 | 112200 | 10808603000 | 31450 | 31450 | 31450 | 31450 | 391 |
| 482 | 20231121 | 112100 | 10796306050 | 31450 | 31450 | 31450 | 31400 | 909 |
| 483 | 20231121 | 112000 | 10767733000 | 31400 | 31400 | 31450 | 31400 | 585 |
| 484 | 20231121 | 111900 | 10749363750 | 31400 | 31400 | 31450 | 31400 | 908 |
| 485 | 20231121 | 111800 | 10720852500 | 31400 | 31450 | 31450 | 31400 | 711 |
| 486 | 20231121 | 111700 | 10698504450 | 31450 | 31500 | 31550 | 31450 | 2537 |
| 487 | 20231121 | 111600 | 10618648000 | 31550 | 31500 | 31550 | 31500 | 600 |
| 488 | 20231121 | 111500 | 10599746650 | 31500 | 31550 | 31550 | 31500 | 507 |
| 489 | 20231121 | 111400 | 10583772950 | 31500 | 31550 | 31550 | 31500 | 230 |
| 490 | 20231121 | 111300 | 10576522650 | 31550 | 31550 | 31550 | 31500 | 516 |
| 491 | 20231121 | 111200 | 10560267600 | 31500 | 31550 | 31600 | 31500 | 2676 |
| 492 | 20231121 | 111100 | 10475894900 | 31600 | 31600 | 31600 | 31550 | 181 |
| 493 | 20231121 | 111000 | 10470182500 | 31600 | 31550 | 31600 | 31550 | 27 |
| 494 | 20231121 | 110900 | 10469330100 | 31550 | 31600 | 31600 | 31550 | 193 |
| 495 | 20231121 | 110800 | 10463237250 | 31550 | 31550 | 31550 | 31500 | 1099 |
| 496 | 20231121 | 110700 | 10428578250 | 31500 | 31500 | 31550 | 31500 | 363 |
| 497 | 20231121 | 110600 | 10417132400 | 31550 | 31550 | 31550 | 31550 | 272 |
| 498 | 20231121 | 110500 | 10408550800 | 31500 | 31550 | 31550 | 31500 | 378 |
| 499 | 20231121 | 110400 | 10396642600 | 31550 | 31550 | 31550 | 31550 | 517 |
| 500 | 20231121 | 110300 | 10380331250 | 31550 | 31500 | 31550 | 31500 | 99 |
| 501 | 20231121 | 110200 | 10377211450 | 31550 | 31500 | 31550 | 31500 | 164 |
| 502 | 20231121 | 110100 | 10372040500 | 31500 | 31500 | 31550 | 31500 | 467 |
| 503 | 20231121 | 110000 | 10357329650 | 31550 | 31500 | 31550 | 31500 | 743 |
| 504 | 20231121 | 105900 | 10333924800 | 31500 | 31500 | 31550 | 31500 | 305 |
| 505 | 20231121 | 105800 | 10324314750 | 31550 | 31500 | 31550 | 31500 | 450 |
| 506 | 20231121 | 105700 | 10310139700 | 31500 | 31550 | 31550 | 31500 | 166 |
| 507 | 20231121 | 105600 | 10304903400 | 31550 | 31500 | 31550 | 31500 | 417 |
| 508 | 20231121 | 105500 | 10291767850 | 31500 | 31450 | 31550 | 31450 | 886 |
| 509 | 20231121 | 105400 | 10263819800 | 31450 | 31500 | 31550 | 31450 | 1085 |
| 510 | 20231121 | 105300 | 10229662300 | 31550 | 31450 | 31550 | 31450 | 2055 |
| 511 | 20231121 | 105200 | 10164972250 | 31450 | 31400 | 31450 | 31400 | 55 |
| 512 | 20231121 | 105100 | 10163244800 | 31350 | 31450 | 31450 | 31350 | 482 |
| 513 | 20231121 | 105000 | 10148110700 | 31450 | 31500 | 31500 | 31350 | 5648 |
| 514 | 20231121 | 104900 | 9970807600 | 31500 | 31450 | 31500 | 31400 | 751 |
| 515 | 20231121 | 104800 | 9947190250 | 31450 | 31500 | 31500 | 31450 | 1810 |
| 516 | 20231121 | 104700 | 9890257400 | 31500 | 31550 | 31550 | 31500 | 1776 |
| 517 | 20231121 | 104600 | 9834308250 | 31550 | 31550 | 31550 | 31500 | 877 |
| 518 | 20231121 | 104500 | 9806669900 | 31600 | 31550 | 31600 | 31500 | 627 |
| 519 | 20231121 | 104400 | 9786910450 | 31550 | 31500 | 31600 | 31500 | 314 |
| 520 | 20231121 | 104300 | 9777012700 | 31550 | 31550 | 31600 | 31550 | 283 |
| 521 | 20231121 | 104200 | 9768080600 | 31550 | 31550 | 31550 | 31550 | 1278 |
| 522 | 20231121 | 104100 | 9727759700 | 31550 | 31600 | 31650 | 31550 | 979 |
| 523 | 20231121 | 104000 | 9696827500 | 31650 | 31650 | 31650 | 31600 | 233 |
| 524 | 20231121 | 103900 | 9689464200 | 31650 | 31600 | 31650 | 31600 | 342 |
| 525 | 20231121 | 103800 | 9678649150 | 31650 | 31650 | 31650 | 31650 | 58 |
| 526 | 20231121 | 103700 | 9676813450 | 31600 | 31600 | 31600 | 31550 | 1082 |
| 527 | 20231121 | 103600 | 9642651050 | 31600 | 31550 | 31600 | 31550 | 133 |
| 528 | 20231121 | 103500 | 9638453850 | 31550 | 31550 | 31600 | 31550 | 232 |
| 529 | 20231121 | 103400 | 9631133250 | 31550 | 31600 | 31600 | 31550 | 653 |
| 530 | 20231121 | 103300 | 9610525200 | 31600 | 31550 | 31600 | 31500 | 2386 |
| 531 | 20231121 | 103200 | 9535263800 | 31600 | 31600 | 31600 | 31550 | 1114 |
| 532 | 20231121 | 103100 | 9500075200 | 31600 | 31750 | 31750 | 31600 | 2308 |
| 533 | 20231121 | 103000 | 9426993250 | 31750 | 31750 | 31800 | 31750 | 679 |
| 534 | 20231121 | 102900 | 9405434400 | 31800 | 31800 | 31800 | 31750 | 566 |
| 535 | 20231121 | 102800 | 9387440900 | 31750 | 31800 | 31800 | 31750 | 650 |
| 536 | 20231121 | 102700 | 9366775450 | 31800 | 31750 | 31800 | 31750 | 466 |
| 537 | 20231121 | 102600 | 9351975250 | 31750 | 31750 | 31750 | 31750 | 890 |
| 538 | 20231121 | 102500 | 9323717750 | 31700 | 31700 | 31750 | 31700 | 959 |
| 539 | 20231121 | 102400 | 9293317100 | 31700 | 31700 | 31700 | 31650 | 1275 |
| 540 | 20231121 | 102300 | 9252909200 | 31700 | 31650 | 31700 | 31650 | 569 |
| 541 | 20231121 | 102200 | 9234871950 | 31650 | 31550 | 31650 | 31550 | 1653 |
| 542 | 20231121 | 102100 | 9182608200 | 31550 | 31600 | 31600 | 31450 | 4085 |
| 543 | 20231121 | 102000 | 9053828550 | 31600 | 31650 | 31650 | 31600 | 521 |
| 544 | 20231121 | 101900 | 9037364850 | 31650 | 31650 | 31650 | 31600 | 836 |
| 545 | 20231121 | 101800 | 9010943050 | 31650 | 31700 | 31700 | 31600 | 1949 |
| 546 | 20231121 | 101700 | 8949211450 | 31700 | 31750 | 31750 | 31700 | 2525 |
| 547 | 20231121 | 101600 | 8869144150 | 31700 | 31800 | 31800 | 31700 | 542 |
| 548 | 20231121 | 101500 | 8851948800 | 31750 | 31750 | 31800 | 31750 | 1270 |
| 549 | 20231121 | 101400 | 8811587700 | 31800 | 31750 | 31800 | 31700 | 1527 |
| 550 | 20231121 | 101300 | 8763145200 | 31750 | 31700 | 31750 | 31700 | 1364 |
| 551 | 20231121 | 101200 | 8719878700 | 31700 | 31950 | 32050 | 31700 | 9884 |
| 552 | 20231121 | 101100 | 8404006750 | 31950 | 31650 | 32000 | 31650 | 20093 |
| 553 | 20231121 | 101000 | 7765535150 | 31650 | 31650 | 31700 | 31650 | 4600 |
| 554 | 20231121 | 100900 | 7619911850 | 31650 | 31700 | 31700 | 31650 | 3842 |
| 555 | 20231121 | 100800 | 7498173900 | 31700 | 31600 | 31700 | 31550 | 5894 |
| 556 | 20231121 | 100700 | 7311823100 | 31550 | 31500 | 31550 | 31450 | 1423 |
| 557 | 20231121 | 100600 | 7266938800 | 31500 | 31500 | 31500 | 31500 | 1410 |
| 558 | 20231121 | 100500 | 7222523800 | 31500 | 31500 | 31500 | 31450 | 1414 |
| 559 | 20231121 | 100400 | 7178009200 | 31500 | 31450 | 31500 | 31400 | 1517 |
| 560 | 20231121 | 100300 | 7130300450 | 31400 | 31400 | 31450 | 31400 | 861 |
| 561 | 20231121 | 100200 | 7103265000 | 31350 | 31350 | 31400 | 31350 | 96 |
| 562 | 20231121 | 100100 | 7100255250 | 31400 | 31350 | 31400 | 31350 | 759 |
| 563 | 20231121 | 100000 | 7076459550 | 31350 | 31400 | 31400 | 31300 | 296 |
| 564 | 20231121 | 095900 | 7067191950 | 31350 | 31350 | 31350 | 31300 | 1412 |
| 565 | 20231121 | 095800 | 7022935750 | 31350 | 31350 | 31400 | 31300 | 1253 |
| 566 | 20231121 | 095700 | 6983661400 | 31300 | 31350 | 31350 | 31300 | 833 |
| 567 | 20231121 | 095600 | 6957561600 | 31350 | 31350 | 31350 | 31300 | 1651 |
| 568 | 20231121 | 095500 | 6905836250 | 31350 | 31350 | 31450 | 31350 | 1077 |
| 569 | 20231121 | 095400 | 6872053000 | 31350 | 31350 | 31450 | 31350 | 483 |
| 570 | 20231121 | 095300 | 6856884400 | 31400 | 31400 | 31450 | 31350 | 1402 |
| 571 | 20231121 | 095200 | 6812867950 | 31450 | 31450 | 31450 | 31350 | 829 |
| 572 | 20231121 | 095100 | 6786800900 | 31450 | 31450 | 31500 | 31300 | 3775 |
| 573 | 20231121 | 095000 | 6668263150 | 31500 | 31500 | 31500 | 31450 | 1851 |
| 574 | 20231121 | 094900 | 6609957650 | 31450 | 31400 | 31450 | 31400 | 1199 |
| 575 | 20231121 | 094800 | 6572285400 | 31400 | 31350 | 31400 | 31300 | 2667 |
| 576 | 20231121 | 094700 | 6488622600 | 31350 | 31300 | 31350 | 31250 | 651 |
| 577 | 20231121 | 094600 | 6468245900 | 31300 | 31300 | 31300 | 31250 | 375 |
| 578 | 20231121 | 094500 | 6456514100 | 31250 | 31250 | 31300 | 31200 | 1061 |
| 579 | 20231121 | 094400 | 6423366500 | 31250 | 31250 | 31250 | 31200 | 967 |
| 580 | 20231121 | 094300 | 6393154950 | 31250 | 31250 | 31250 | 31200 | 2855 |
| 581 | 20231121 | 094200 | 6304009100 | 31200 | 31200 | 31300 | 31200 | 1904 |
| 582 | 20231121 | 094100 | 6244468900 | 31200 | 31150 | 31200 | 31150 | 2077 |
| 583 | 20231121 | 094000 | 6179693750 | 31200 | 31200 | 31250 | 31150 | 1323 |
| 584 | 20231121 | 093900 | 6138426800 | 31200 | 31200 | 31200 | 31150 | 612 |
| 585 | 20231121 | 093800 | 6119336650 | 31150 | 31200 | 31200 | 31150 | 843 |
| 586 | 20231121 | 093700 | 6093041550 | 31150 | 31200 | 31250 | 31150 | 1019 |
| 587 | 20231121 | 093600 | 6061250700 | 31250 | 31200 | 31250 | 31150 | 839 |
| 588 | 20231121 | 093500 | 6035090600 | 31200 | 31150 | 31200 | 31150 | 888 |
| 589 | 20231121 | 093400 | 6007388850 | 31200 | 31200 | 31250 | 31150 | 1818 |
| 590 | 20231121 | 093300 | 5950665750 | 31250 | 31250 | 31250 | 31200 | 1439 |
| 591 | 20231121 | 093200 | 5905732850 | 31200 | 31200 | 31200 | 31200 | 1288 |
| 592 | 20231121 | 093100 | 5865547250 | 31150 | 31100 | 31200 | 31100 | 2287 |
| 593 | 20231121 | 093000 | 5794408100 | 31050 | 31050 | 31050 | 31000 | 2180 |
| 594 | 20231121 | 092900 | 5726758300 | 31050 | 30950 | 31050 | 30950 | 1201 |
| 595 | 20231121 | 092800 | 5689532150 | 30950 | 31000 | 31000 | 30900 | 5091 |
| 596 | 20231121 | 092700 | 5531964000 | 30950 | 31000 | 31000 | 30950 | 1161 |
| 597 | 20231121 | 092600 | 5495987850 | 31000 | 31000 | 31000 | 30950 | 1625 |
| 598 | 20231121 | 092500 | 5445633700 | 31000 | 31000 | 31050 | 31000 | 777 |
| 599 | 20231121 | 092400 | 5421545200 | 31000 | 31000 | 31100 | 30950 | 1791 |
| 600 | 20231121 | 092300 | 5366006450 | 31000 | 30950 | 31050 | 30950 | 3773 |
| 601 | 20231121 | 092200 | 5249098900 | 30950 | 30950 | 30950 | 30850 | 4665 |
| 602 | 20231121 | 092100 | 5104902500 | 30950 | 31100 | 31100 | 30900 | 13639 |
| 603 | 20231121 | 092000 | 4682038350 | 31100 | 31050 | 31100 | 31050 | 1414 |
| 604 | 20231121 | 091900 | 4638115250 | 31050 | 31100 | 31100 | 31050 | 2448 |
| 605 | 20231121 | 091800 | 4562019800 | 31100 | 31100 | 31100 | 31050 | 1913 |
| 606 | 20231121 | 091700 | 4502528300 | 31100 | 31150 | 31150 | 31050 | 3490 |
| 607 | 20231121 | 091600 | 4393965200 | 31100 | 31100 | 31150 | 31100 | 4767 |
| 608 | 20231121 | 091500 | 4245698950 | 31100 | 31150 | 31200 | 31100 | 1771 |
| 609 | 20231121 | 091400 | 4190596550 | 31150 | 31150 | 31200 | 31100 | 3704 |
| 610 | 20231121 | 091300 | 4075342850 | 31100 | 31250 | 31350 | 31100 | 4405 |
| 611 | 20231121 | 091200 | 3937957700 | 31250 | 31200 | 31350 | 31200 | 3449 |
| 612 | 20231121 | 091100 | 3830296700 | 31200 | 31350 | 31400 | 31200 | 2289 |
| 613 | 20231121 | 091000 | 3758735150 | 31350 | 31650 | 31700 | 31250 | 4130 |
| 614 | 20231121 | 090900 | 3628563400 | 31700 | 31400 | 31900 | 31350 | 7868 |
| 615 | 20231121 | 090800 | 3380004450 | 31400 | 31000 | 31400 | 31000 | 10980 |
| 616 | 20231121 | 090700 | 3037994100 | 31050 | 30700 | 31050 | 30700 | 14409 |
| 617 | 20231121 | 090600 | 2593054250 | 30700 | 31200 | 31250 | 30700 | 23101 |
| 618 | 20231121 | 090500 | 1877247350 | 31150 | 31350 | 31350 | 31150 | 11093 |
| 619 | 20231121 | 090400 | 1530736250 | 31300 | 31500 | 31500 | 31300 | 5898 |
| 620 | 20231121 | 090300 | 1345630350 | 31400 | 31550 | 31600 | 31400 | 6558 |
| 621 | 20231121 | 090200 | 1139176000 | 31600 | 31700 | 31700 | 31500 | 11559 |
| 622 | 20231121 | 090100 | 774363150 | 31700 | 31700 | 31950 | 31550 | 5916 |
| 623 | 20231121 | 090000 | 586694150 | 31600 | 31700 | 31850 | 31600 | 17397 |