34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 191300 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 18386 |
| 3 | 20231121 | 191200 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 4 | 20231121 | 191100 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 5 | 20231121 | 191000 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 6 | 20231121 | 190900 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 7 | 20231121 | 190800 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 8 | 20231121 | 190700 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 9 | 20231121 | 190600 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 10 | 20231121 | 190500 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 11 | 20231121 | 190400 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 12 | 20231121 | 190300 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 13 | 20231121 | 190200 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 14 | 20231121 | 190100 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 15 | 20231121 | 190000 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 16 | 20231121 | 185900 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 17 | 20231121 | 185800 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 18 | 20231121 | 185700 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 19 | 20231121 | 185600 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 20 | 20231121 | 185500 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 21 | 20231121 | 185400 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 22 | 20231121 | 185300 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 23 | 20231121 | 185200 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 24 | 20231121 | 185100 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 25 | 20231121 | 185000 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 26 | 20231121 | 184900 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 27 | 20231121 | 184800 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 28 | 20231121 | 184700 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 29 | 20231121 | 184600 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 30 | 20231121 | 184500 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 31 | 20231121 | 184400 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 32 | 20231121 | 184300 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 18386 |
| 33 | 20231121 | 184200 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 34 | 20231121 | 184100 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 35 | 20231121 | 184000 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 36 | 20231121 | 183900 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 37 | 20231121 | 183800 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 38 | 20231121 | 183700 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 39 | 20231121 | 183600 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 40 | 20231121 | 183500 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 41 | 20231121 | 183400 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 42 | 20231121 | 183300 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 43 | 20231121 | 183200 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 44 | 20231121 | 183100 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 45 | 20231121 | 183000 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 46 | 20231121 | 182900 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 47 | 20231121 | 182800 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 48 | 20231121 | 182700 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 49 | 20231121 | 182600 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 50 | 20231121 | 182500 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 51 | 20231121 | 182400 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 52 | 20231121 | 182300 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 53 | 20231121 | 182200 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 54 | 20231121 | 182100 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 55 | 20231121 | 182000 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 56 | 20231121 | 181900 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 57 | 20231121 | 181800 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 58 | 20231121 | 181700 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 59 | 20231121 | 181600 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 60 | 20231121 | 181500 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 61 | 20231121 | 181400 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 62 | 20231121 | 181300 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 18386 |
| 63 | 20231121 | 181200 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 64 | 20231121 | 181100 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 65 | 20231121 | 181000 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 66 | 20231121 | 180900 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 67 | 20231121 | 180800 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 68 | 20231121 | 180700 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 69 | 20231121 | 180600 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 70 | 20231121 | 180500 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 71 | 20231121 | 180400 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 72 | 20231121 | 180300 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 73 | 20231121 | 180200 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 74 | 20231121 | 180100 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 75 | 20231121 | 180000 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 76 | 20231121 | 175900 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 77 | 20231121 | 175800 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 78 | 20231121 | 175700 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 79 | 20231121 | 175600 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 80 | 20231121 | 175500 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 81 | 20231121 | 175400 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 82 | 20231121 | 175300 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 83 | 20231121 | 175200 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 84 | 20231121 | 175100 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 85 | 20231121 | 175000 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 86 | 20231121 | 174900 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 87 | 20231121 | 174800 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 88 | 20231121 | 174700 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 89 | 20231121 | 174600 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 90 | 20231121 | 174500 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 91 | 20231121 | 174400 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 92 | 20231121 | 174300 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 18386 |
| 93 | 20231121 | 174200 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 94 | 20231121 | 174100 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 95 | 20231121 | 174000 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 96 | 20231121 | 173900 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 97 | 20231121 | 173800 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 98 | 20231121 | 173700 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 99 | 20231121 | 173600 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 100 | 20231121 | 173500 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 101 | 20231121 | 173400 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 102 | 20231121 | 173300 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 103 | 20231121 | 173200 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 104 | 20231121 | 173100 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 105 | 20231121 | 173000 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 106 | 20231121 | 172900 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 107 | 20231121 | 172800 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 108 | 20231121 | 172700 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 109 | 20231121 | 172600 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 110 | 20231121 | 172500 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 111 | 20231121 | 172400 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 112 | 20231121 | 172300 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 113 | 20231121 | 172200 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 114 | 20231121 | 172100 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 115 | 20231121 | 172000 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 116 | 20231121 | 171900 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 117 | 20231121 | 171800 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 118 | 20231121 | 171700 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 119 | 20231121 | 171600 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 120 | 20231121 | 171500 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 121 | 20231121 | 171400 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 122 | 20231121 | 171300 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 18386 |
| 123 | 20231121 | 171200 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 124 | 20231121 | 171100 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 125 | 20231121 | 171000 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 126 | 20231121 | 170900 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 127 | 20231121 | 170800 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 128 | 20231121 | 170700 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 129 | 20231121 | 170600 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 130 | 20231121 | 170500 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 131 | 20231121 | 170400 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 132 | 20231121 | 170300 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 133 | 20231121 | 170200 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 134 | 20231121 | 170100 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 135 | 20231121 | 170000 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 136 | 20231121 | 165900 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 137 | 20231121 | 165800 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 138 | 20231121 | 165700 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 139 | 20231121 | 165600 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 140 | 20231121 | 165500 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 141 | 20231121 | 165400 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 142 | 20231121 | 165300 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 143 | 20231121 | 165200 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 144 | 20231121 | 165100 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 145 | 20231121 | 165000 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 146 | 20231121 | 164900 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 147 | 20231121 | 164800 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 148 | 20231121 | 164700 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 149 | 20231121 | 164600 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 150 | 20231121 | 164500 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 151 | 20231121 | 164400 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 152 | 20231121 | 164300 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 18386 |
| 153 | 20231121 | 164200 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 154 | 20231121 | 164100 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 155 | 20231121 | 164000 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 156 | 20231121 | 163900 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 157 | 20231121 | 163800 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 158 | 20231121 | 163700 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 159 | 20231121 | 163600 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 160 | 20231121 | 163500 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 161 | 20231121 | 163400 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 162 | 20231121 | 163300 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 163 | 20231121 | 163200 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 164 | 20231121 | 163100 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 165 | 20231121 | 163000 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 166 | 20231121 | 162900 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 167 | 20231121 | 162800 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 168 | 20231121 | 162700 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 169 | 20231121 | 162600 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 170 | 20231121 | 162500 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 171 | 20231121 | 162400 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 172 | 20231121 | 162300 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 173 | 20231121 | 162200 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 174 | 20231121 | 162100 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 175 | 20231121 | 162000 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 176 | 20231121 | 161900 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 177 | 20231121 | 161800 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 178 | 20231121 | 161700 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 179 | 20231121 | 161600 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 180 | 20231121 | 161500 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 181 | 20231121 | 161400 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 182 | 20231121 | 161300 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 18386 |
| 183 | 20231121 | 161200 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 184 | 20231121 | 161100 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 185 | 20231121 | 161000 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 186 | 20231121 | 160900 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 187 | 20231121 | 160800 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 188 | 20231121 | 160700 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 189 | 20231121 | 160600 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 190 | 20231121 | 160500 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 191 | 20231121 | 160400 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 192 | 20231121 | 160300 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 193 | 20231121 | 160200 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 194 | 20231121 | 160100 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 195 | 20231121 | 160000 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 196 | 20231121 | 155900 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 197 | 20231121 | 155800 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 198 | 20231121 | 155700 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 199 | 20231121 | 155600 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 200 | 20231121 | 155500 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 201 | 20231121 | 155400 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 202 | 20231121 | 155300 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 203 | 20231121 | 155200 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 204 | 20231121 | 155100 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 205 | 20231121 | 155000 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 206 | 20231121 | 154900 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 207 | 20231121 | 154800 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 208 | 20231121 | 154700 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 209 | 20231121 | 154600 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 210 | 20231121 | 154500 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 211 | 20231121 | 154400 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 212 | 20231121 | 154300 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 18386 |
| 213 | 20231121 | 154200 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 214 | 20231121 | 154100 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 215 | 20231121 | 154000 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 216 | 20231121 | 153900 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 217 | 20231121 | 153800 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 218 | 20231121 | 153700 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 219 | 20231121 | 153600 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 220 | 20231121 | 153500 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 221 | 20231121 | 153400 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 222 | 20231121 | 153300 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 223 | 20231121 | 153200 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 224 | 20231121 | 153100 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 225 | 20231121 | 153000 | 40231981200 | 34400 | 34400 | 34400 | 34400 | 18386 |
| 226 | 20231121 | 152900 | 39599502800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 227 | 20231121 | 152800 | 39599502800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 228 | 20231121 | 152700 | 39599502800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 229 | 20231121 | 152600 | 39599502800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 230 | 20231121 | 152500 | 39599502800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 231 | 20231121 | 152400 | 39599502800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 232 | 20231121 | 152300 | 39599502800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 233 | 20231121 | 152200 | 39599502800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 234 | 20231121 | 152100 | 39599502800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 235 | 20231121 | 152000 | 39599502800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 236 | 20231121 | 151900 | 39599502800 | 34450 | 34450 | 34500 | 34450 | 4674 |
| 237 | 20231121 | 151800 | 39438421900 | 34500 | 34500 | 34500 | 34400 | 7452 |
| 238 | 20231121 | 151700 | 39181645550 | 34500 | 34550 | 34550 | 34450 | 3234 |
| 239 | 20231121 | 151600 | 39070072950 | 34500 | 34500 | 34550 | 34450 | 4224 |
| 240 | 20231121 | 151500 | 38924325700 | 34500 | 34500 | 34550 | 34450 | 3303 |
| 241 | 20231121 | 151400 | 38810339050 | 34500 | 34450 | 34550 | 34450 | 2042 |
| 242 | 20231121 | 151300 | 38739899100 | 34500 | 34500 | 34550 | 34450 | 2442 |
| 243 | 20231121 | 151200 | 38655661750 | 34500 | 34550 | 34550 | 34450 | 3667 |
| 244 | 20231121 | 151100 | 38529105100 | 34500 | 34450 | 34550 | 34450 | 4868 |
| 245 | 20231121 | 151000 | 38361171050 | 34450 | 34350 | 34450 | 34350 | 5233 |
| 246 | 20231121 | 150900 | 38181080700 | 34350 | 34400 | 34400 | 34350 | 4197 |
| 247 | 20231121 | 150800 | 38036851850 | 34400 | 34400 | 34450 | 34350 | 3543 |
| 248 | 20231121 | 150700 | 37914939250 | 34400 | 34400 | 34450 | 34350 | 2018 |
| 249 | 20231121 | 150600 | 37845485450 | 34400 | 34350 | 34450 | 34350 | 4265 |
| 250 | 20231121 | 150500 | 37698810200 | 34350 | 34350 | 34400 | 34350 | 2533 |
| 251 | 20231121 | 150400 | 37611760800 | 34350 | 34400 | 34400 | 34350 | 1134 |
| 252 | 20231121 | 150300 | 37572766650 | 34350 | 34300 | 34400 | 34300 | 3878 |
| 253 | 20231121 | 150200 | 37439607500 | 34250 | 34200 | 34300 | 34200 | 1866 |
| 254 | 20231121 | 150100 | 37375683950 | 34250 | 34200 | 34250 | 34200 | 2257 |
| 255 | 20231121 | 150000 | 37298414350 | 34200 | 34150 | 34250 | 34150 | 5109 |
| 256 | 20231121 | 145900 | 37123691800 | 34200 | 34150 | 34250 | 34150 | 9143 |
| 257 | 20231121 | 145800 | 36811329950 | 34150 | 34150 | 34200 | 34150 | 2523 |
| 258 | 20231121 | 145700 | 36725105650 | 34200 | 34150 | 34200 | 34150 | 3331 |
| 259 | 20231121 | 145600 | 36611327000 | 34200 | 34150 | 34250 | 34150 | 3129 |
| 260 | 20231121 | 145500 | 36504329650 | 34200 | 34200 | 34250 | 34150 | 9119 |
| 261 | 20231121 | 145400 | 36192511550 | 34250 | 34200 | 34250 | 34200 | 6295 |
| 262 | 20231121 | 145300 | 35977204850 | 34250 | 34350 | 34350 | 34250 | 18950 |
| 263 | 20231121 | 145200 | 35327449600 | 34400 | 34350 | 34400 | 34350 | 1233 |
| 264 | 20231121 | 145100 | 35285089950 | 34350 | 34400 | 34400 | 34350 | 2627 |
| 265 | 20231121 | 145000 | 35194845600 | 34350 | 34350 | 34400 | 34350 | 1458 |
| 266 | 20231121 | 144900 | 35144748500 | 34400 | 34350 | 34400 | 34350 | 1641 |
| 267 | 20231121 | 144800 | 35088370000 | 34350 | 34350 | 34400 | 34300 | 1816 |
| 268 | 20231121 | 144700 | 35025968050 | 34350 | 34350 | 34400 | 34300 | 1860 |
| 269 | 20231121 | 144600 | 34962046500 | 34350 | 34400 | 34400 | 34300 | 2657 |
| 270 | 20231121 | 144500 | 34870797650 | 34300 | 34350 | 34400 | 34300 | 3976 |
| 271 | 20231121 | 144400 | 34734276750 | 34300 | 34350 | 34400 | 34300 | 1775 |
| 272 | 20231121 | 144300 | 34673334350 | 34300 | 34350 | 34400 | 34300 | 1896 |
| 273 | 20231121 | 144200 | 34608204800 | 34350 | 34350 | 34400 | 34350 | 1276 |
| 274 | 20231121 | 144100 | 34564368500 | 34350 | 34300 | 34400 | 34300 | 998 |
| 275 | 20231121 | 144000 | 34530086350 | 34350 | 34300 | 34400 | 34300 | 3444 |
| 276 | 20231121 | 143900 | 34411817150 | 34350 | 34300 | 34350 | 34300 | 1524 |
| 277 | 20231121 | 143800 | 34359536850 | 34300 | 34350 | 34400 | 34300 | 7535 |
| 278 | 20231121 | 143700 | 34100720050 | 34350 | 34400 | 34450 | 34350 | 1633 |
| 279 | 20231121 | 143600 | 34044558850 | 34400 | 34400 | 34450 | 34400 | 1922 |
| 280 | 20231121 | 143500 | 33978428050 | 34400 | 34450 | 34500 | 34400 | 1848 |
| 281 | 20231121 | 143400 | 33914778150 | 34450 | 34400 | 34500 | 34400 | 1509 |
| 282 | 20231121 | 143300 | 33862849300 | 34500 | 34450 | 34500 | 34400 | 1248 |
| 283 | 20231121 | 143200 | 33819845500 | 34500 | 34400 | 34500 | 34400 | 1574 |
| 284 | 20231121 | 143100 | 33765665250 | 34450 | 34450 | 34500 | 34400 | 1596 |
| 285 | 20231121 | 143000 | 33710743750 | 34450 | 34400 | 34450 | 34400 | 2394 |
| 286 | 20231121 | 142900 | 33628307950 | 34450 | 34450 | 34450 | 34400 | 2028 |
| 287 | 20231121 | 142800 | 33558486650 | 34450 | 34400 | 34500 | 34400 | 1328 |
| 288 | 20231121 | 142700 | 33512772550 | 34400 | 34400 | 34450 | 34400 | 1607 |
| 289 | 20231121 | 142600 | 33457465750 | 34450 | 34450 | 34500 | 34400 | 1419 |
| 290 | 20231121 | 142500 | 33408587650 | 34450 | 34450 | 34500 | 34400 | 1844 |
| 291 | 20231121 | 142400 | 33345036800 | 34450 | 34450 | 34500 | 34400 | 2143 |
| 292 | 20231121 | 142300 | 33271245650 | 34500 | 34450 | 34500 | 34400 | 1619 |
| 293 | 20231121 | 142200 | 33215470200 | 34450 | 34450 | 34450 | 34400 | 1778 |
| 294 | 20231121 | 142100 | 33154237800 | 34450 | 34450 | 34500 | 34450 | 2063 |
| 295 | 20231121 | 142000 | 33083164450 | 34450 | 34500 | 34500 | 34400 | 1272 |
| 296 | 20231121 | 141900 | 33039380650 | 34500 | 34450 | 34550 | 34400 | 682 |
| 297 | 20231121 | 141800 | 33015875100 | 34450 | 34500 | 34500 | 34400 | 1073 |
| 298 | 20231121 | 141700 | 32978910500 | 34450 | 34450 | 34500 | 34450 | 1441 |
| 299 | 20231121 | 141600 | 32929263750 | 34500 | 34450 | 34500 | 34450 | 729 |
| 300 | 20231121 | 141500 | 32904141650 | 34450 | 34450 | 34550 | 34450 | 1519 |
| 301 | 20231121 | 141400 | 32851795600 | 34450 | 34500 | 34500 | 34450 | 1823 |
| 302 | 20231121 | 141300 | 32788974400 | 34500 | 34500 | 34550 | 34500 | 2021 |
| 303 | 20231121 | 141200 | 32719229650 | 34550 | 34500 | 34600 | 34500 | 965 |
| 304 | 20231121 | 141100 | 32685883750 | 34550 | 34550 | 34600 | 34500 | 2286 |
| 305 | 20231121 | 141000 | 32606913450 | 34600 | 34550 | 34600 | 34550 | 771 |
| 306 | 20231121 | 140900 | 32580270750 | 34550 | 34550 | 34600 | 34550 | 1449 |
| 307 | 20231121 | 140800 | 32530200400 | 34600 | 34550 | 34600 | 34500 | 1517 |
| 308 | 20231121 | 140700 | 32477819600 | 34550 | 34500 | 34600 | 34500 | 1843 |
| 309 | 20231121 | 140600 | 32414146250 | 34500 | 34500 | 34550 | 34450 | 1307 |
| 310 | 20231121 | 140500 | 32369056250 | 34500 | 34500 | 34550 | 34500 | 1070 |
| 311 | 20231121 | 140400 | 32332126050 | 34500 | 34500 | 34550 | 34500 | 1343 |
| 312 | 20231121 | 140300 | 32285785800 | 34500 | 34500 | 34550 | 34450 | 1244 |
| 313 | 20231121 | 140200 | 32242861600 | 34550 | 34500 | 34550 | 34450 | 689 |
| 314 | 20231121 | 140100 | 32219089800 | 34500 | 34450 | 34550 | 34450 | 3361 |
| 315 | 20231121 | 140000 | 32103151150 | 34450 | 34450 | 34500 | 34450 | 1097 |
| 316 | 20231121 | 135900 | 32065354650 | 34450 | 34450 | 34500 | 34450 | 473 |
| 317 | 20231121 | 135800 | 32049058200 | 34450 | 34400 | 34500 | 34400 | 2147 |
| 318 | 20231121 | 135700 | 31975096100 | 34450 | 34400 | 34450 | 34400 | 1287 |
| 319 | 20231121 | 135600 | 31930822150 | 34400 | 34400 | 34450 | 34400 | 756 |
| 320 | 20231121 | 135500 | 31904809150 | 34450 | 34450 | 34450 | 34400 | 1377 |
| 321 | 20231121 | 135400 | 31857439350 | 34400 | 34400 | 34450 | 34350 | 1198 |
| 322 | 20231121 | 135300 | 31816232450 | 34450 | 34350 | 34450 | 34350 | 704 |
| 323 | 20231121 | 135200 | 31792016150 | 34400 | 34350 | 34450 | 34350 | 1027 |
| 324 | 20231121 | 135100 | 31756719050 | 34400 | 34400 | 34450 | 34350 | 1205 |
| 325 | 20231121 | 135000 | 31715271450 | 34450 | 34400 | 34450 | 34350 | 731 |
| 326 | 20231121 | 134900 | 31690124350 | 34400 | 34400 | 34450 | 34350 | 1020 |
| 327 | 20231121 | 134800 | 31655035850 | 34400 | 34400 | 34450 | 34350 | 1367 |
| 328 | 20231121 | 134700 | 31608050600 | 34400 | 34400 | 34400 | 34400 | 659 |
| 329 | 20231121 | 134600 | 31585381000 | 34400 | 34400 | 34450 | 34350 | 2376 |
| 330 | 20231121 | 134500 | 31503639800 | 34400 | 34450 | 34450 | 34400 | 464 |
| 331 | 20231121 | 134400 | 31487678050 | 34450 | 34350 | 34500 | 34350 | 1339 |
| 332 | 20231121 | 134300 | 31441619850 | 34400 | 34400 | 34450 | 34300 | 4942 |
| 333 | 20231121 | 134200 | 31271857100 | 34400 | 34350 | 34400 | 34350 | 1713 |
| 334 | 20231121 | 134100 | 31212947600 | 34400 | 34350 | 34400 | 34350 | 1198 |
| 335 | 20231121 | 134000 | 31171790800 | 34400 | 34350 | 34450 | 34350 | 464 |
| 336 | 20231121 | 133900 | 31155833400 | 34400 | 34300 | 34400 | 34300 | 1545 |
| 337 | 20231121 | 133800 | 31102767450 | 34350 | 34350 | 34400 | 34300 | 5107 |
| 338 | 20231121 | 133700 | 30927349850 | 34350 | 34350 | 34350 | 34300 | 3871 |
| 339 | 20231121 | 133600 | 30794417850 | 34350 | 34400 | 34450 | 34350 | 4350 |
| 340 | 20231121 | 133500 | 30644791550 | 34450 | 34500 | 34500 | 34400 | 808 |
| 341 | 20231121 | 133400 | 30616977450 | 34500 | 34450 | 34500 | 34450 | 600 |
| 342 | 20231121 | 133300 | 30596307300 | 34500 | 34450 | 34500 | 34450 | 2347 |
| 343 | 20231121 | 133200 | 30515449350 | 34450 | 34500 | 34550 | 34450 | 2439 |
| 344 | 20231121 | 133100 | 30431335300 | 34500 | 34500 | 34550 | 34500 | 513 |
| 345 | 20231121 | 133000 | 30413626250 | 34550 | 34550 | 34600 | 34500 | 1716 |
| 346 | 20231121 | 132900 | 30354355150 | 34550 | 34550 | 34600 | 34550 | 462 |
| 347 | 20231121 | 132800 | 30338390650 | 34550 | 34550 | 34600 | 34550 | 745 |
| 348 | 20231121 | 132700 | 30312649200 | 34550 | 34550 | 34600 | 34550 | 2952 |
| 349 | 20231121 | 132600 | 30210656600 | 34550 | 34550 | 34600 | 34550 | 1137 |
| 350 | 20231121 | 132500 | 30171350400 | 34550 | 34550 | 34600 | 34550 | 965 |
| 351 | 20231121 | 132400 | 30138008250 | 34550 | 34550 | 34600 | 34550 | 1080 |
| 352 | 20231121 | 132300 | 30100663350 | 34600 | 34550 | 34600 | 34550 | 722 |
| 353 | 20231121 | 132200 | 30075706800 | 34550 | 34550 | 34600 | 34500 | 1098 |
| 354 | 20231121 | 132100 | 30037795900 | 34550 | 34550 | 34600 | 34500 | 1366 |
| 355 | 20231121 | 132000 | 29990617550 | 34550 | 34400 | 34550 | 34400 | 1192 |
| 356 | 20231121 | 131900 | 29949469100 | 34450 | 34400 | 34500 | 34350 | 2340 |
| 357 | 20231121 | 131800 | 29868871650 | 34400 | 34400 | 34450 | 34350 | 272 |
| 358 | 20231121 | 131700 | 29859515150 | 34400 | 34350 | 34400 | 34350 | 1991 |
| 359 | 20231121 | 131600 | 29791105550 | 34350 | 34350 | 34400 | 34350 | 2863 |
| 360 | 20231121 | 131500 | 29692681900 | 34350 | 34350 | 34400 | 34300 | 2095 |
| 361 | 20231121 | 131400 | 29620713400 | 34350 | 34350 | 34400 | 34350 | 792 |
| 362 | 20231121 | 131300 | 29593508000 | 34400 | 34350 | 34450 | 34300 | 2874 |
| 363 | 20231121 | 131200 | 29494773100 | 34350 | 34400 | 34450 | 34350 | 7227 |
| 364 | 20231121 | 131100 | 29246307750 | 34450 | 34450 | 34500 | 34400 | 586 |
| 365 | 20231121 | 131000 | 29226117300 | 34500 | 34450 | 34500 | 34400 | 2240 |
| 366 | 20231121 | 130900 | 29148987000 | 34450 | 34450 | 34500 | 34400 | 1139 |
| 367 | 20231121 | 130800 | 29109765000 | 34450 | 34400 | 34450 | 34400 | 2077 |
| 368 | 20231121 | 130700 | 29038217700 | 34400 | 34400 | 34450 | 34350 | 2402 |
| 369 | 20231121 | 130600 | 28955592250 | 34400 | 34350 | 34400 | 34300 | 12964 |
| 370 | 20231121 | 130500 | 28510112950 | 34350 | 34400 | 34400 | 34350 | 4895 |
| 371 | 20231121 | 130400 | 28341756650 | 34400 | 34450 | 34450 | 34400 | 1922 |
| 372 | 20231121 | 130300 | 28275629750 | 34450 | 34500 | 34550 | 34400 | 5069 |
| 373 | 20231121 | 130200 | 28100912600 | 34500 | 34550 | 34550 | 34500 | 1243 |
| 374 | 20231121 | 130100 | 28058026050 | 34550 | 34500 | 34550 | 34500 | 372 |
| 375 | 20231121 | 130000 | 28045191350 | 34550 | 34600 | 34600 | 34500 | 1837 |
| 376 | 20231121 | 125900 | 27981794200 | 34600 | 34550 | 34600 | 34500 | 4272 |
| 377 | 20231121 | 125800 | 27834244450 | 34550 | 34500 | 34550 | 34500 | 422 |
| 378 | 20231121 | 125700 | 27819669100 | 34500 | 34500 | 34550 | 34450 | 4452 |
| 379 | 20231121 | 125600 | 27666141850 | 34550 | 34450 | 34550 | 34450 | 2341 |
| 380 | 20231121 | 125500 | 27585357550 | 34500 | 34500 | 34550 | 34450 | 7681 |
| 381 | 20231121 | 125400 | 27320380900 | 34500 | 34500 | 34550 | 34500 | 1451 |
| 382 | 20231121 | 125300 | 27270295400 | 34500 | 34550 | 34600 | 34500 | 4064 |
| 383 | 20231121 | 125200 | 27130041550 | 34550 | 34550 | 34600 | 34550 | 1734 |
| 384 | 20231121 | 125100 | 27070128450 | 34550 | 34600 | 34600 | 34550 | 1849 |
| 385 | 20231121 | 125000 | 27006157700 | 34600 | 34550 | 34600 | 34550 | 1016 |
| 386 | 20231121 | 124900 | 26971048600 | 34550 | 34550 | 34600 | 34500 | 1175 |
| 387 | 20231121 | 124800 | 26930450650 | 34550 | 34550 | 34600 | 34550 | 1813 |
| 388 | 20231121 | 124700 | 26867811450 | 34550 | 34550 | 34600 | 34550 | 1385 |
| 389 | 20231121 | 124600 | 26819948300 | 34550 | 34550 | 34600 | 34550 | 2555 |
| 390 | 20231121 | 124500 | 26731672950 | 34550 | 34600 | 34600 | 34550 | 733 |
| 391 | 20231121 | 124400 | 26706336250 | 34600 | 34550 | 34600 | 34550 | 1990 |
| 392 | 20231121 | 124300 | 26637575900 | 34550 | 34550 | 34600 | 34550 | 1165 |
| 393 | 20231121 | 124200 | 26597324800 | 34550 | 34550 | 34600 | 34550 | 373 |
| 394 | 20231121 | 124100 | 26584425150 | 34600 | 34600 | 34600 | 34550 | 2813 |
| 395 | 20231121 | 124000 | 26487184450 | 34650 | 34600 | 34650 | 34550 | 2162 |
| 396 | 20231121 | 123900 | 26412400300 | 34600 | 34600 | 34650 | 34500 | 15154 |
| 397 | 20231121 | 123800 | 25888423500 | 34600 | 34650 | 34650 | 34600 | 6075 |
| 398 | 20231121 | 123700 | 25678213950 | 34650 | 34650 | 34700 | 34650 | 4434 |
| 399 | 20231121 | 123600 | 25524573750 | 34700 | 34650 | 34700 | 34650 | 227 |
| 400 | 20231121 | 123500 | 25516707700 | 34650 | 34650 | 34700 | 34650 | 953 |
| 401 | 20231121 | 123400 | 25483685900 | 34700 | 34700 | 34750 | 34650 | 1979 |
| 402 | 20231121 | 123300 | 25415017050 | 34700 | 34700 | 34750 | 34700 | 311 |
| 403 | 20231121 | 123200 | 25404224950 | 34700 | 34750 | 34750 | 34700 | 340 |
| 404 | 20231121 | 123100 | 25392419900 | 34700 | 34750 | 34750 | 34700 | 52 |
| 405 | 20231121 | 123000 | 25390614250 | 34700 | 34700 | 34750 | 34700 | 384 |
| 406 | 20231121 | 122900 | 25377289200 | 34700 | 34750 | 34750 | 34700 | 666 |
| 407 | 20231121 | 122800 | 25354169050 | 34750 | 34700 | 34750 | 34700 | 766 |
| 408 | 20231121 | 122700 | 25327556400 | 34750 | 34700 | 34750 | 34650 | 1319 |
| 409 | 20231121 | 122600 | 25281787200 | 34700 | 34700 | 34700 | 34650 | 589 |
| 410 | 20231121 | 122500 | 25261374950 | 34650 | 34700 | 34700 | 34650 | 614 |
| 411 | 20231121 | 122400 | 25240092750 | 34700 | 34700 | 34700 | 34650 | 313 |
| 412 | 20231121 | 122300 | 25229240600 | 34700 | 34700 | 34750 | 34650 | 1724 |
| 413 | 20231121 | 122200 | 25169482600 | 34700 | 34750 | 34750 | 34650 | 841 |
| 414 | 20231121 | 122100 | 25140289550 | 34700 | 34700 | 34750 | 34700 | 1061 |
| 415 | 20231121 | 122000 | 25103472650 | 34700 | 34700 | 34750 | 34650 | 1405 |
| 416 | 20231121 | 121900 | 25054724100 | 34700 | 34700 | 34750 | 34700 | 902 |
| 417 | 20231121 | 121800 | 25023423300 | 34700 | 34750 | 34750 | 34700 | 164 |
| 418 | 20231121 | 121700 | 25017725350 | 34700 | 34750 | 34750 | 34700 | 465 |
| 419 | 20231121 | 121600 | 25001585150 | 34750 | 34700 | 34750 | 34700 | 306 |
| 420 | 20231121 | 121500 | 24990958150 | 34750 | 34750 | 34750 | 34700 | 322 |
| 421 | 20231121 | 121400 | 24979783100 | 34750 | 34750 | 34750 | 34700 | 562 |
| 422 | 20231121 | 121300 | 24960279550 | 34750 | 34750 | 34750 | 34700 | 100 |
| 423 | 20231121 | 121200 | 24956807950 | 34700 | 34700 | 34750 | 34700 | 785 |
| 424 | 20231121 | 121100 | 24929567750 | 34750 | 34750 | 34750 | 34700 | 1088 |
| 425 | 20231121 | 121000 | 24891811300 | 34750 | 34750 | 34800 | 34750 | 424 |
| 426 | 20231121 | 120900 | 24877076900 | 34700 | 34700 | 34750 | 34700 | 409 |
| 427 | 20231121 | 120800 | 24862882100 | 34700 | 34700 | 34750 | 34700 | 354 |
| 428 | 20231121 | 120700 | 24850595500 | 34700 | 34750 | 34750 | 34700 | 240 |
| 429 | 20231121 | 120600 | 24842264950 | 34750 | 34750 | 34750 | 34700 | 469 |
| 430 | 20231121 | 120500 | 24825970800 | 34700 | 34700 | 34750 | 34700 | 75 |
| 431 | 20231121 | 120400 | 24823368000 | 34700 | 34650 | 34700 | 34650 | 1279 |
| 432 | 20231121 | 120300 | 24778993150 | 34700 | 34700 | 34700 | 34650 | 1704 |
| 433 | 20231121 | 120200 | 24719921750 | 34650 | 34650 | 34700 | 34650 | 3703 |
| 434 | 20231121 | 120100 | 24591606250 | 34650 | 34700 | 34750 | 34650 | 1662 |
| 435 | 20231121 | 120000 | 24533936250 | 34700 | 34700 | 34750 | 34700 | 3238 |
| 436 | 20231121 | 115900 | 24421573100 | 34750 | 34750 | 34800 | 34700 | 255 |
| 437 | 20231121 | 115800 | 24412710700 | 34750 | 34750 | 34750 | 34700 | 473 |
| 438 | 20231121 | 115700 | 24396281500 | 34750 | 34750 | 34800 | 34700 | 443 |
| 439 | 20231121 | 115600 | 24380900650 | 34750 | 34750 | 34800 | 34700 | 1869 |
| 440 | 20231121 | 115500 | 24316028550 | 34750 | 34800 | 34850 | 34700 | 3839 |
| 441 | 20231121 | 115400 | 24182543950 | 34800 | 34800 | 34850 | 34800 | 296 |
| 442 | 20231121 | 115300 | 24172239200 | 34800 | 34850 | 34850 | 34800 | 317 |
| 443 | 20231121 | 115200 | 24161200550 | 34800 | 34800 | 34850 | 34800 | 1070 |
| 444 | 20231121 | 115100 | 24123927450 | 34800 | 34800 | 34850 | 34800 | 376 |
| 445 | 20231121 | 115000 | 24110840850 | 34800 | 34850 | 34850 | 34750 | 311 |
| 446 | 20231121 | 114900 | 24100018050 | 34800 | 34850 | 34850 | 34700 | 3539 |
| 447 | 20231121 | 114800 | 23977112250 | 34850 | 34800 | 34850 | 34750 | 1512 |
| 448 | 20231121 | 114700 | 23924488000 | 34800 | 34750 | 34800 | 34750 | 300 |
| 449 | 20231121 | 114600 | 23914062750 | 34750 | 34800 | 34850 | 34750 | 630 |
| 450 | 20231121 | 114500 | 23892139250 | 34800 | 34800 | 34850 | 34800 | 987 |
| 451 | 20231121 | 114400 | 23857779250 | 34800 | 34800 | 34850 | 34800 | 447 |
| 452 | 20231121 | 114300 | 23842223100 | 34750 | 34700 | 34800 | 34700 | 3993 |
| 453 | 20231121 | 114200 | 23703462750 | 34700 | 34750 | 34750 | 34700 | 672 |
| 454 | 20231121 | 114100 | 23680142300 | 34700 | 34750 | 34800 | 34700 | 2648 |
| 455 | 20231121 | 114000 | 23588181600 | 34750 | 34750 | 34800 | 34700 | 2125 |
| 456 | 20231121 | 113900 | 23514394150 | 34800 | 34800 | 34800 | 34750 | 2009 |
| 457 | 20231121 | 113800 | 23444571050 | 34800 | 34900 | 34950 | 34650 | 40410 |
| 458 | 20231121 | 113700 | 22040428950 | 34950 | 34900 | 34950 | 34900 | 56 |
| 459 | 20231121 | 113600 | 22038473900 | 34950 | 34850 | 34950 | 34850 | 832 |
| 460 | 20231121 | 113500 | 22009445050 | 34850 | 34950 | 35000 | 34850 | 8272 |
| 461 | 20231121 | 113400 | 21720901600 | 35000 | 34950 | 35000 | 34950 | 749 |
| 462 | 20231121 | 113300 | 21694714450 | 34950 | 34950 | 35000 | 34950 | 218 |
| 463 | 20231121 | 113200 | 21687088000 | 34950 | 35000 | 35000 | 34950 | 567 |
| 464 | 20231121 | 113100 | 21667255500 | 35050 | 34950 | 35050 | 34950 | 1270 |
| 465 | 20231121 | 113000 | 21622803850 | 34950 | 35000 | 35000 | 34950 | 71 |
| 466 | 20231121 | 112900 | 21620321800 | 34950 | 34950 | 35000 | 34950 | 1321 |
| 467 | 20231121 | 112800 | 21574151650 | 34950 | 35000 | 35000 | 34950 | 181 |
| 468 | 20231121 | 112700 | 21567817900 | 35000 | 35000 | 35000 | 34950 | 317 |
| 469 | 20231121 | 112600 | 21556723450 | 35000 | 35000 | 35000 | 34950 | 1206 |
| 470 | 20231121 | 112500 | 21514532600 | 34950 | 34950 | 35000 | 34950 | 939 |
| 471 | 20231121 | 112400 | 21481686350 | 34950 | 35000 | 35050 | 34950 | 335 |
| 472 | 20231121 | 112300 | 21469964400 | 35050 | 34950 | 35050 | 34950 | 360 |
| 473 | 20231121 | 112200 | 21457368800 | 34950 | 34950 | 34950 | 34900 | 1542 |
| 474 | 20231121 | 112100 | 21403491100 | 34950 | 34900 | 34950 | 34900 | 1041 |
| 475 | 20231121 | 112000 | 21367129300 | 34950 | 34900 | 34950 | 34900 | 1799 |
| 476 | 20231121 | 111900 | 21304342750 | 34900 | 34900 | 34900 | 34850 | 2190 |
| 477 | 20231121 | 111800 | 21227932550 | 34900 | 34950 | 34950 | 34900 | 11488 |
| 478 | 20231121 | 111700 | 20826733500 | 35000 | 35000 | 35000 | 34950 | 2454 |
| 479 | 20231121 | 111600 | 20740844700 | 35000 | 35050 | 35100 | 35000 | 4169 |
| 480 | 20231121 | 111500 | 20594741000 | 35050 | 35100 | 35150 | 35050 | 3481 |
| 481 | 20231121 | 111400 | 20472569600 | 35100 | 35100 | 35150 | 35100 | 2734 |
| 482 | 20231121 | 111300 | 20376605700 | 35100 | 35100 | 35150 | 35100 | 2745 |
| 483 | 20231121 | 111200 | 20280246750 | 35150 | 35150 | 35150 | 35100 | 599 |
| 484 | 20231121 | 111100 | 20259194250 | 35100 | 35150 | 35150 | 35100 | 210 |
| 485 | 20231121 | 111000 | 20251821750 | 35100 | 35150 | 35150 | 35100 | 339 |
| 486 | 20231121 | 110900 | 20239918800 | 35100 | 35150 | 35150 | 35100 | 288 |
| 487 | 20231121 | 110800 | 20229806450 | 35150 | 35150 | 35150 | 35100 | 620 |
| 488 | 20231121 | 110700 | 20208037500 | 35100 | 35150 | 35200 | 35100 | 2787 |
| 489 | 20231121 | 110600 | 20110074300 | 35150 | 35100 | 35150 | 35050 | 705 |
| 490 | 20231121 | 110500 | 20085321800 | 35100 | 35050 | 35100 | 35050 | 1999 |
| 491 | 20231121 | 110400 | 20015175400 | 35050 | 35100 | 35150 | 35050 | 2014 |
| 492 | 20231121 | 110300 | 19944462750 | 35150 | 35150 | 35150 | 35100 | 483 |
| 493 | 20231121 | 110200 | 19927494600 | 35100 | 35100 | 35100 | 35050 | 2212 |
| 494 | 20231121 | 110100 | 19849855650 | 35050 | 35050 | 35100 | 35050 | 614 |
| 495 | 20231121 | 110000 | 19828318450 | 35050 | 35050 | 35100 | 35000 | 354 |
| 496 | 20231121 | 105900 | 19815908850 | 35100 | 35050 | 35100 | 35050 | 91 |
| 497 | 20231121 | 105800 | 19812718450 | 35050 | 35050 | 35100 | 35000 | 181 |
| 498 | 20231121 | 105700 | 19806375150 | 35050 | 35050 | 35050 | 35000 | 203 |
| 499 | 20231121 | 105600 | 19799265700 | 35100 | 35100 | 35100 | 35000 | 3524 |
| 500 | 20231121 | 105500 | 19675848100 | 35100 | 35050 | 35100 | 35050 | 662 |
| 501 | 20231121 | 105400 | 19652614850 | 35050 | 35000 | 35050 | 35000 | 1210 |
| 502 | 20231121 | 105300 | 19610248300 | 35050 | 35150 | 35150 | 35000 | 1130 |
| 503 | 20231121 | 105200 | 19570646500 | 35100 | 35150 | 35150 | 35050 | 658 |
| 504 | 20231121 | 105100 | 19547571350 | 35100 | 35050 | 35100 | 35000 | 1162 |
| 505 | 20231121 | 105000 | 19506864650 | 35050 | 35050 | 35100 | 35000 | 407 |
| 506 | 20231121 | 104900 | 19492606600 | 35050 | 35100 | 35100 | 35000 | 4829 |
| 507 | 20231121 | 104800 | 19323353450 | 35100 | 35100 | 35100 | 35100 | 171 |
| 508 | 20231121 | 104700 | 19317351350 | 35100 | 35150 | 35150 | 35100 | 517 |
| 509 | 20231121 | 104600 | 19299204500 | 35100 | 35200 | 35200 | 35100 | 1832 |
| 510 | 20231121 | 104500 | 19234859300 | 35200 | 35200 | 35200 | 35150 | 373 |
| 511 | 20231121 | 104400 | 19221738600 | 35150 | 35200 | 35200 | 35150 | 139 |
| 512 | 20231121 | 104300 | 19216851350 | 35150 | 35100 | 35200 | 35100 | 1887 |
| 513 | 20231121 | 104200 | 19150544000 | 35100 | 35200 | 35200 | 35100 | 1162 |
| 514 | 20231121 | 104100 | 19109699750 | 35200 | 35150 | 35200 | 35100 | 712 |
| 515 | 20231121 | 104000 | 19084672450 | 35200 | 35150 | 35200 | 35150 | 471 |
| 516 | 20231121 | 103900 | 19068113200 | 35200 | 35150 | 35200 | 35100 | 626 |
| 517 | 20231121 | 103800 | 19046109650 | 35150 | 35100 | 35150 | 35100 | 403 |
| 518 | 20231121 | 103700 | 19031963850 | 35100 | 35200 | 35200 | 35100 | 1266 |
| 519 | 20231121 | 103600 | 18987463150 | 35150 | 35250 | 35250 | 35150 | 1065 |
| 520 | 20231121 | 103500 | 18949985850 | 35200 | 35300 | 35300 | 35200 | 2253 |
| 521 | 20231121 | 103400 | 18870573150 | 35300 | 35250 | 35350 | 35250 | 2203 |
| 522 | 20231121 | 103300 | 18792818050 | 35250 | 35150 | 35250 | 35150 | 2053 |
| 523 | 20231121 | 103200 | 18720552150 | 35100 | 35200 | 35200 | 35100 | 3607 |
| 524 | 20231121 | 103100 | 18593711600 | 35150 | 35100 | 35200 | 35100 | 2658 |
| 525 | 20231121 | 103000 | 18500259300 | 35100 | 35000 | 35100 | 35000 | 2905 |
| 526 | 20231121 | 102900 | 18398422800 | 35050 | 35050 | 35050 | 35000 | 510 |
| 527 | 20231121 | 102800 | 18380567600 | 35050 | 34950 | 35050 | 34950 | 3639 |
| 528 | 20231121 | 102700 | 18253196950 | 34950 | 35000 | 35000 | 34950 | 659 |
| 529 | 20231121 | 102600 | 18230160700 | 35000 | 34950 | 35000 | 34950 | 1139 |
| 530 | 20231121 | 102500 | 18190351050 | 34950 | 34950 | 35000 | 34950 | 1485 |
| 531 | 20231121 | 102400 | 18138402100 | 35000 | 35000 | 35000 | 34950 | 1195 |
| 532 | 20231121 | 102300 | 18096597100 | 34950 | 35050 | 35050 | 34950 | 1394 |
| 533 | 20231121 | 102200 | 18047832550 | 35000 | 35000 | 35050 | 34950 | 1840 |
| 534 | 20231121 | 102100 | 17983431400 | 35000 | 35000 | 35050 | 34950 | 1376 |
| 535 | 20231121 | 102000 | 17935282150 | 35000 | 34950 | 35050 | 34950 | 4595 |
| 536 | 20231121 | 101900 | 17774466050 | 35000 | 34950 | 35000 | 34900 | 1304 |
| 537 | 20231121 | 101800 | 17728918100 | 34950 | 34950 | 34950 | 34900 | 962 |
| 538 | 20231121 | 101700 | 17695321550 | 34900 | 34900 | 34950 | 34850 | 4897 |
| 539 | 20231121 | 101600 | 17524427550 | 34900 | 34950 | 34950 | 34900 | 3152 |
| 540 | 20231121 | 101500 | 17414273300 | 34950 | 34950 | 35000 | 34950 | 1256 |
| 541 | 20231121 | 101400 | 17370370750 | 35000 | 34950 | 35000 | 34950 | 2271 |
| 542 | 20231121 | 101300 | 17290942700 | 34950 | 34900 | 34950 | 34900 | 8809 |
| 543 | 20231121 | 101200 | 16983341650 | 34900 | 34950 | 34950 | 34900 | 2918 |
| 544 | 20231121 | 101100 | 16881394200 | 34950 | 35050 | 35050 | 34950 | 3689 |
| 545 | 20231121 | 101000 | 16752379250 | 35000 | 35000 | 35050 | 34950 | 1507 |
| 546 | 20231121 | 100900 | 16699632250 | 35000 | 34950 | 35050 | 34950 | 2866 |
| 547 | 20231121 | 100800 | 16599364550 | 34950 | 35000 | 35000 | 34900 | 10568 |
| 548 | 20231121 | 100700 | 16230212500 | 34950 | 35050 | 35100 | 34950 | 16805 |
| 549 | 20231121 | 100600 | 15641795700 | 35100 | 35250 | 35250 | 35050 | 15441 |
| 550 | 20231121 | 100500 | 15098821550 | 35250 | 35250 | 35250 | 35200 | 1926 |
| 551 | 20231121 | 100400 | 15030963350 | 35250 | 35200 | 35250 | 35200 | 2609 |
| 552 | 20231121 | 100300 | 14939008500 | 35200 | 35250 | 35300 | 35200 | 3776 |
| 553 | 20231121 | 100200 | 14805955750 | 35250 | 35300 | 35300 | 35250 | 2431 |
| 554 | 20231121 | 100100 | 14720191500 | 35300 | 35300 | 35300 | 35250 | 953 |
| 555 | 20231121 | 100000 | 14686571800 | 35250 | 35250 | 35300 | 35250 | 7173 |
| 556 | 20231121 | 095900 | 14433720900 | 35250 | 35300 | 35300 | 35250 | 2224 |
| 557 | 20231121 | 095800 | 14355323700 | 35300 | 35300 | 35350 | 35250 | 3246 |
| 558 | 20231121 | 095700 | 14240741800 | 35300 | 35350 | 35400 | 35300 | 4065 |
| 559 | 20231121 | 095600 | 14097046550 | 35350 | 35400 | 35400 | 35350 | 1418 |
| 560 | 20231121 | 095500 | 14046904450 | 35400 | 35350 | 35400 | 35350 | 1895 |
| 561 | 20231121 | 095400 | 13979899200 | 35350 | 35350 | 35400 | 35350 | 684 |
| 562 | 20231121 | 095300 | 13955710550 | 35400 | 35350 | 35400 | 35350 | 989 |
| 563 | 20231121 | 095200 | 13920748050 | 35350 | 35350 | 35400 | 35350 | 2147 |
| 564 | 20231121 | 095100 | 13844845850 | 35350 | 35400 | 35400 | 35250 | 9264 |
| 565 | 20231121 | 095000 | 13517683250 | 35400 | 35450 | 35450 | 35350 | 2836 |
| 566 | 20231121 | 094900 | 13417272100 | 35500 | 35500 | 35550 | 35450 | 4668 |
| 567 | 20231121 | 094800 | 13251682250 | 35500 | 35500 | 35550 | 35450 | 2462 |
| 568 | 20231121 | 094700 | 13164284800 | 35550 | 35500 | 35550 | 35500 | 1365 |
| 569 | 20231121 | 094600 | 13115802950 | 35500 | 35500 | 35500 | 35450 | 3867 |
| 570 | 20231121 | 094500 | 12978526050 | 35500 | 35450 | 35500 | 35450 | 4876 |
| 571 | 20231121 | 094400 | 12805657300 | 35500 | 35600 | 35600 | 35450 | 4563 |
| 572 | 20231121 | 094300 | 12643563850 | 35550 | 35600 | 35650 | 35500 | 12777 |
| 573 | 20231121 | 094200 | 12188576700 | 35600 | 35550 | 35600 | 35500 | 2447 |
| 574 | 20231121 | 094100 | 12101582800 | 35500 | 35400 | 35550 | 35400 | 3981 |
| 575 | 20231121 | 094000 | 11960292750 | 35450 | 35400 | 35450 | 35350 | 1897 |
| 576 | 20231121 | 093900 | 11893140950 | 35400 | 35300 | 35450 | 35300 | 1443 |
| 577 | 20231121 | 093800 | 11842122600 | 35300 | 35300 | 35350 | 35300 | 2304 |
| 578 | 20231121 | 093700 | 11760788850 | 35350 | 35300 | 35350 | 35300 | 708 |
| 579 | 20231121 | 093600 | 11735795800 | 35300 | 35300 | 35350 | 35250 | 2574 |
| 580 | 20231121 | 093500 | 11644939450 | 35250 | 35300 | 35300 | 35250 | 5095 |
| 581 | 20231121 | 093400 | 11465333400 | 35300 | 35300 | 35350 | 35300 | 5513 |
| 582 | 20231121 | 093300 | 11270703050 | 35350 | 35450 | 35450 | 35300 | 11237 |
| 583 | 20231121 | 093200 | 10873471400 | 35450 | 35500 | 35550 | 35450 | 2307 |
| 584 | 20231121 | 093100 | 10791579250 | 35500 | 35400 | 35500 | 35350 | 3652 |
| 585 | 20231121 | 093000 | 10662255050 | 35400 | 35450 | 35450 | 35350 | 5161 |
| 586 | 20231121 | 092900 | 10479556900 | 35450 | 35450 | 35450 | 35400 | 5981 |
| 587 | 20231121 | 092800 | 10267559250 | 35500 | 35400 | 35500 | 35400 | 1671 |
| 588 | 20231121 | 092700 | 10208253550 | 35400 | 35450 | 35450 | 35350 | 6778 |
| 589 | 20231121 | 092600 | 9968340450 | 35450 | 35300 | 35500 | 35300 | 3393 |
| 590 | 20231121 | 092500 | 9848338050 | 35300 | 35350 | 35400 | 35300 | 5240 |
| 591 | 20231121 | 092400 | 9663275600 | 35350 | 35300 | 35350 | 35300 | 4347 |
| 592 | 20231121 | 092300 | 9509749050 | 35350 | 35500 | 35500 | 35200 | 23159 |
| 593 | 20231121 | 092200 | 8691261850 | 35450 | 35550 | 35550 | 35450 | 5896 |
| 594 | 20231121 | 092100 | 8481973900 | 35500 | 35550 | 35650 | 35500 | 8062 |
| 595 | 20231121 | 092000 | 8195321150 | 35600 | 35650 | 35700 | 35600 | 3263 |
| 596 | 20231121 | 091900 | 8079130950 | 35650 | 35650 | 35700 | 35600 | 8406 |
| 597 | 20231121 | 091800 | 7779636250 | 35700 | 35750 | 35800 | 35650 | 4563 |
| 598 | 20231121 | 091700 | 7616657900 | 35800 | 35700 | 35800 | 35650 | 7679 |
| 599 | 20231121 | 091600 | 7342143650 | 35650 | 35600 | 35700 | 35550 | 12808 |
| 600 | 20231121 | 091500 | 6885489250 | 35600 | 35500 | 35600 | 35500 | 3131 |
| 601 | 20231121 | 091400 | 6774183450 | 35550 | 35650 | 35650 | 35450 | 8154 |
| 602 | 20231121 | 091300 | 6484483750 | 35650 | 35650 | 35700 | 35600 | 8319 |
| 603 | 20231121 | 091200 | 6187837900 | 35650 | 35650 | 35750 | 35600 | 6238 |
| 604 | 20231121 | 091100 | 5965109100 | 35650 | 35700 | 35800 | 35600 | 11036 |
| 605 | 20231121 | 091000 | 5571517000 | 35700 | 36100 | 36100 | 35700 | 27566 |
| 606 | 20231121 | 090900 | 4582014850 | 36100 | 36050 | 36100 | 36050 | 2797 |
| 607 | 20231121 | 090800 | 4481114900 | 36050 | 36200 | 36200 | 35950 | 4816 |
| 608 | 20231121 | 090700 | 4307429950 | 36200 | 36000 | 36200 | 35950 | 15363 |
| 609 | 20231121 | 090600 | 3753066700 | 36000 | 35950 | 36000 | 35950 | 2743 |
| 610 | 20231121 | 090500 | 3654371450 | 36000 | 35950 | 36150 | 35950 | 5452 |
| 611 | 20231121 | 090400 | 3457936850 | 35950 | 36200 | 36200 | 35900 | 11804 |
| 612 | 20231121 | 090300 | 3032933450 | 36200 | 36250 | 36300 | 36100 | 10484 |
| 613 | 20231121 | 090200 | 2653546750 | 36300 | 36050 | 36300 | 36000 | 22615 |
| 614 | 20231121 | 090100 | 1836194750 | 36000 | 36200 | 36200 | 36000 | 13720 |
| 615 | 20231121 | 090000 | 1341104050 | 36200 | 36000 | 36250 | 36000 | 36611 |