34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 193100 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 5469 |
| 3 | 20231121 | 193000 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 4 | 20231121 | 192900 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 5 | 20231121 | 192800 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 6 | 20231121 | 192700 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 7 | 20231121 | 192600 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 8 | 20231121 | 192500 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 9 | 20231121 | 192400 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 10 | 20231121 | 192300 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 11 | 20231121 | 192200 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 12 | 20231121 | 192100 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 13 | 20231121 | 192000 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 14 | 20231121 | 191900 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 15 | 20231121 | 191800 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 16 | 20231121 | 191700 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 17 | 20231121 | 191600 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 18 | 20231121 | 191500 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 19 | 20231121 | 191400 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 20 | 20231121 | 191300 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 21 | 20231121 | 191200 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 22 | 20231121 | 191100 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 23 | 20231121 | 191000 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 24 | 20231121 | 190900 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 25 | 20231121 | 190800 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 26 | 20231121 | 190700 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 27 | 20231121 | 190600 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 28 | 20231121 | 190500 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 29 | 20231121 | 190400 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 30 | 20231121 | 190300 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 31 | 20231121 | 190200 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 32 | 20231121 | 190100 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 5469 |
| 33 | 20231121 | 190000 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 34 | 20231121 | 185900 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 35 | 20231121 | 185800 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 36 | 20231121 | 185700 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 37 | 20231121 | 185600 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 38 | 20231121 | 185500 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 39 | 20231121 | 185400 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 40 | 20231121 | 185300 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 41 | 20231121 | 185200 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 42 | 20231121 | 185100 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 43 | 20231121 | 185000 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 44 | 20231121 | 184900 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 45 | 20231121 | 184800 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 46 | 20231121 | 184700 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 47 | 20231121 | 184600 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 48 | 20231121 | 184500 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 49 | 20231121 | 184400 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 50 | 20231121 | 184300 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 51 | 20231121 | 184200 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 52 | 20231121 | 184100 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 53 | 20231121 | 184000 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 54 | 20231121 | 183900 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 55 | 20231121 | 183800 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 56 | 20231121 | 183700 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 57 | 20231121 | 183600 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 58 | 20231121 | 183500 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 59 | 20231121 | 183400 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 60 | 20231121 | 183300 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 61 | 20231121 | 183200 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 62 | 20231121 | 183100 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 5469 |
| 63 | 20231121 | 183000 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 64 | 20231121 | 182900 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 65 | 20231121 | 182800 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 66 | 20231121 | 182700 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 67 | 20231121 | 182600 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 68 | 20231121 | 182500 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 69 | 20231121 | 182400 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 70 | 20231121 | 182300 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 71 | 20231121 | 182200 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 72 | 20231121 | 182100 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 73 | 20231121 | 182000 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 74 | 20231121 | 181900 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 75 | 20231121 | 181800 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 76 | 20231121 | 181700 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 77 | 20231121 | 181600 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 78 | 20231121 | 181500 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 79 | 20231121 | 181400 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 80 | 20231121 | 181300 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 81 | 20231121 | 181200 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 82 | 20231121 | 181100 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 83 | 20231121 | 181000 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 84 | 20231121 | 180900 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 85 | 20231121 | 180800 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 86 | 20231121 | 180700 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 87 | 20231121 | 180600 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 88 | 20231121 | 180500 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 89 | 20231121 | 180400 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 90 | 20231121 | 180300 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 91 | 20231121 | 180200 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 92 | 20231121 | 180100 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 5469 |
| 93 | 20231121 | 180000 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 94 | 20231121 | 175900 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 95 | 20231121 | 175800 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 96 | 20231121 | 175700 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 97 | 20231121 | 175600 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 98 | 20231121 | 175500 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 99 | 20231121 | 175400 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 100 | 20231121 | 175300 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 101 | 20231121 | 175200 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 102 | 20231121 | 175100 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 103 | 20231121 | 175000 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 104 | 20231121 | 174900 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 105 | 20231121 | 174800 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 106 | 20231121 | 174700 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 107 | 20231121 | 174600 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 108 | 20231121 | 174500 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 109 | 20231121 | 174400 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 110 | 20231121 | 174300 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 111 | 20231121 | 174200 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 112 | 20231121 | 174100 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 113 | 20231121 | 174000 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 114 | 20231121 | 173900 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 115 | 20231121 | 173800 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 116 | 20231121 | 173700 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 117 | 20231121 | 173600 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 118 | 20231121 | 173500 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 119 | 20231121 | 173400 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 120 | 20231121 | 173300 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 121 | 20231121 | 173200 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 122 | 20231121 | 173100 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 5469 |
| 123 | 20231121 | 173000 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 124 | 20231121 | 172900 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 125 | 20231121 | 172800 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 126 | 20231121 | 172700 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 127 | 20231121 | 172600 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 128 | 20231121 | 172500 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 129 | 20231121 | 172400 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 130 | 20231121 | 172300 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 131 | 20231121 | 172200 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 132 | 20231121 | 172100 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 133 | 20231121 | 172000 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 134 | 20231121 | 171900 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 135 | 20231121 | 171800 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 136 | 20231121 | 171700 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 137 | 20231121 | 171600 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 138 | 20231121 | 171500 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 139 | 20231121 | 171400 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 140 | 20231121 | 171300 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 141 | 20231121 | 171200 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 142 | 20231121 | 171100 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 143 | 20231121 | 171000 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 144 | 20231121 | 170900 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 145 | 20231121 | 170800 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 146 | 20231121 | 170700 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 147 | 20231121 | 170600 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 148 | 20231121 | 170500 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 149 | 20231121 | 170400 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 150 | 20231121 | 170300 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 151 | 20231121 | 170200 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 152 | 20231121 | 170100 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 5469 |
| 153 | 20231121 | 170000 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 154 | 20231121 | 165900 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 155 | 20231121 | 165800 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 156 | 20231121 | 165700 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 157 | 20231121 | 165600 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 158 | 20231121 | 165500 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 159 | 20231121 | 165400 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 160 | 20231121 | 165300 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 161 | 20231121 | 165200 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 162 | 20231121 | 165100 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 163 | 20231121 | 165000 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 164 | 20231121 | 164900 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 165 | 20231121 | 164800 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 166 | 20231121 | 164700 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 167 | 20231121 | 164600 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 168 | 20231121 | 164500 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 169 | 20231121 | 164400 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 170 | 20231121 | 164300 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 171 | 20231121 | 164200 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 172 | 20231121 | 164100 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 173 | 20231121 | 164000 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 174 | 20231121 | 163900 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 175 | 20231121 | 163800 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 176 | 20231121 | 163700 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 177 | 20231121 | 163600 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 178 | 20231121 | 163500 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 179 | 20231121 | 163400 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 180 | 20231121 | 163300 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 181 | 20231121 | 163200 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 182 | 20231121 | 163100 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 5469 |
| 183 | 20231121 | 163000 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 184 | 20231121 | 162900 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 185 | 20231121 | 162800 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 186 | 20231121 | 162700 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 187 | 20231121 | 162600 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 188 | 20231121 | 162500 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 189 | 20231121 | 162400 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 190 | 20231121 | 162300 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 191 | 20231121 | 162200 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 192 | 20231121 | 162100 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 193 | 20231121 | 162000 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 194 | 20231121 | 161900 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 195 | 20231121 | 161800 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 196 | 20231121 | 161700 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 197 | 20231121 | 161600 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 198 | 20231121 | 161500 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 199 | 20231121 | 161400 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 200 | 20231121 | 161300 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 201 | 20231121 | 161200 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 202 | 20231121 | 161100 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 203 | 20231121 | 161000 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 204 | 20231121 | 160900 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 205 | 20231121 | 160800 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 206 | 20231121 | 160700 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 207 | 20231121 | 160600 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 208 | 20231121 | 160500 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 209 | 20231121 | 160400 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 210 | 20231121 | 160300 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 211 | 20231121 | 160200 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 212 | 20231121 | 160100 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 5469 |
| 213 | 20231121 | 160000 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 214 | 20231121 | 155900 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 215 | 20231121 | 155800 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 216 | 20231121 | 155700 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 217 | 20231121 | 155600 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 218 | 20231121 | 155500 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 219 | 20231121 | 155400 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 220 | 20231121 | 155300 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 221 | 20231121 | 155200 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 222 | 20231121 | 155100 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 223 | 20231121 | 155000 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 224 | 20231121 | 154900 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 225 | 20231121 | 154800 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 226 | 20231121 | 154700 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 227 | 20231121 | 154600 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 228 | 20231121 | 154500 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 229 | 20231121 | 154400 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 230 | 20231121 | 154300 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 231 | 20231121 | 154200 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 232 | 20231121 | 154100 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 233 | 20231121 | 154000 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 234 | 20231121 | 153900 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 235 | 20231121 | 153800 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 236 | 20231121 | 153700 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 237 | 20231121 | 153600 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 238 | 20231121 | 153500 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 239 | 20231121 | 153400 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 240 | 20231121 | 153300 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 241 | 20231121 | 153200 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 242 | 20231121 | 153100 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 5469 |
| 243 | 20231121 | 153000 | 15132433550 | 34950 | 34950 | 34950 | 34950 | 5469 |
| 244 | 20231121 | 152900 | 14941292000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 245 | 20231121 | 152800 | 14941292000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 246 | 20231121 | 152700 | 14941292000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 247 | 20231121 | 152600 | 14941292000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 248 | 20231121 | 152500 | 14941292000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 249 | 20231121 | 152400 | 14941292000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 250 | 20231121 | 152300 | 14941292000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 251 | 20231121 | 152200 | 14941292000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 252 | 20231121 | 152100 | 14941292000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 253 | 20231121 | 152000 | 14941292000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 254 | 20231121 | 151900 | 14941292000 | 35000 | 35050 | 35050 | 34950 | 1271 |
| 255 | 20231121 | 151800 | 14896825300 | 35050 | 35050 | 35050 | 35000 | 1694 |
| 256 | 20231121 | 151700 | 14837507650 | 35050 | 35100 | 35100 | 35050 | 996 |
| 257 | 20231121 | 151600 | 14802581250 | 35100 | 35150 | 35150 | 35050 | 690 |
| 258 | 20231121 | 151500 | 14778365050 | 35150 | 35150 | 35150 | 35150 | 56 |
| 259 | 20231121 | 151400 | 14776396650 | 35150 | 35100 | 35150 | 35100 | 867 |
| 260 | 20231121 | 151300 | 14745955000 | 35150 | 35100 | 35150 | 35100 | 603 |
| 261 | 20231121 | 151200 | 14724779350 | 35150 | 35150 | 35200 | 35100 | 1516 |
| 262 | 20231121 | 151100 | 14671488000 | 35200 | 35150 | 35200 | 35150 | 411 |
| 263 | 20231121 | 151000 | 14657031200 | 35150 | 35150 | 35200 | 35100 | 574 |
| 264 | 20231121 | 150900 | 14636852450 | 35150 | 35100 | 35150 | 35100 | 363 |
| 265 | 20231121 | 150800 | 14624094350 | 35100 | 35100 | 35150 | 35100 | 411 |
| 266 | 20231121 | 150700 | 14609654350 | 35150 | 35100 | 35150 | 35100 | 328 |
| 267 | 20231121 | 150600 | 14598132250 | 35150 | 35100 | 35150 | 35100 | 170 |
| 268 | 20231121 | 150500 | 14592163200 | 35150 | 35100 | 35150 | 35100 | 397 |
| 269 | 20231121 | 150400 | 14578223550 | 35100 | 35100 | 35100 | 35050 | 1059 |
| 270 | 20231121 | 150300 | 14541060200 | 35100 | 35050 | 35100 | 35050 | 110 |
| 271 | 20231121 | 150200 | 14537203850 | 35100 | 35000 | 35100 | 35000 | 124 |
| 272 | 20231121 | 150100 | 14532857450 | 35000 | 34950 | 35000 | 34950 | 670 |
| 273 | 20231121 | 150000 | 14509409100 | 34950 | 34950 | 35000 | 34900 | 1225 |
| 274 | 20231121 | 145900 | 14466624250 | 34950 | 34950 | 34950 | 34950 | 135 |
| 275 | 20231121 | 145800 | 14461906000 | 35000 | 35000 | 35000 | 34950 | 1149 |
| 276 | 20231121 | 145700 | 14421701500 | 35000 | 35000 | 35050 | 35000 | 239 |
| 277 | 20231121 | 145600 | 14413332500 | 34950 | 35050 | 35050 | 34950 | 1213 |
| 278 | 20231121 | 145500 | 14370905000 | 35050 | 35000 | 35100 | 35000 | 445 |
| 279 | 20231121 | 145400 | 14355302850 | 35050 | 35100 | 35100 | 35050 | 174 |
| 280 | 20231121 | 145300 | 14349203250 | 35050 | 35000 | 35050 | 35000 | 793 |
| 281 | 20231121 | 145200 | 14321421750 | 35000 | 35000 | 35050 | 34950 | 1446 |
| 282 | 20231121 | 145100 | 14270872800 | 35000 | 34950 | 35000 | 34950 | 189 |
| 283 | 20231121 | 145000 | 14264259450 | 35000 | 34950 | 35000 | 34900 | 1438 |
| 284 | 20231121 | 144900 | 14214001950 | 34900 | 34950 | 34950 | 34900 | 907 |
| 285 | 20231121 | 144800 | 14182345150 | 34950 | 35050 | 35050 | 34900 | 2023 |
| 286 | 20231121 | 144700 | 14111634000 | 35050 | 35000 | 35050 | 35000 | 143 |
| 287 | 20231121 | 144600 | 14106628150 | 35000 | 35000 | 35050 | 35000 | 1127 |
| 288 | 20231121 | 144500 | 14067178000 | 35000 | 35000 | 35050 | 35000 | 1043 |
| 289 | 20231121 | 144400 | 14030671650 | 35050 | 35000 | 35050 | 35000 | 1307 |
| 290 | 20231121 | 144300 | 13984924700 | 35050 | 35050 | 35100 | 35000 | 616 |
| 291 | 20231121 | 144200 | 13963334200 | 35050 | 35050 | 35100 | 35050 | 246 |
| 292 | 20231121 | 144100 | 13954709100 | 35050 | 35050 | 35100 | 35000 | 327 |
| 293 | 20231121 | 144000 | 13943242450 | 35150 | 35100 | 35150 | 35000 | 1339 |
| 294 | 20231121 | 143900 | 13896315550 | 35100 | 35100 | 35150 | 35100 | 911 |
| 295 | 20231121 | 143800 | 13864338700 | 35150 | 35150 | 35200 | 35150 | 713 |
| 296 | 20231121 | 143700 | 13839276500 | 35200 | 35300 | 35300 | 35200 | 232 |
| 297 | 20231121 | 143600 | 13831098100 | 35200 | 35150 | 35250 | 35150 | 2036 |
| 298 | 20231121 | 143500 | 13759482700 | 35200 | 35250 | 35250 | 35150 | 445 |
| 299 | 20231121 | 143400 | 13743824450 | 35250 | 35250 | 35250 | 35250 | 31 |
| 300 | 20231121 | 143300 | 13742731700 | 35250 | 35250 | 35300 | 35250 | 287 |
| 301 | 20231121 | 143200 | 13732613700 | 35250 | 35350 | 35350 | 35200 | 1135 |
| 302 | 20231121 | 143100 | 13692647750 | 35250 | 35250 | 35350 | 35250 | 121 |
| 303 | 20231121 | 143000 | 13688381300 | 35250 | 35250 | 35350 | 35200 | 123 |
| 304 | 20231121 | 142900 | 13684041800 | 35250 | 35200 | 35250 | 35200 | 74 |
| 305 | 20231121 | 142800 | 13681433700 | 35200 | 35300 | 35350 | 35150 | 1223 |
| 306 | 20231121 | 142700 | 13638371700 | 35300 | 35350 | 35350 | 35250 | 150 |
| 307 | 20231121 | 142600 | 13633075800 | 35350 | 35350 | 35350 | 35300 | 247 |
| 308 | 20231121 | 142500 | 13624353650 | 35300 | 35200 | 35350 | 35200 | 1644 |
| 309 | 20231121 | 142400 | 13566455800 | 35200 | 35200 | 35250 | 35150 | 1611 |
| 310 | 20231121 | 142300 | 13509745250 | 35250 | 35250 | 35250 | 35200 | 57 |
| 311 | 20231121 | 142200 | 13507736650 | 35200 | 35200 | 35250 | 35150 | 106 |
| 312 | 20231121 | 142100 | 13504005700 | 35200 | 35250 | 35250 | 35150 | 436 |
| 313 | 20231121 | 142000 | 13488657550 | 35250 | 35350 | 35350 | 35150 | 1090 |
| 314 | 20231121 | 141900 | 13450265200 | 35400 | 35400 | 35400 | 35300 | 133 |
| 315 | 20231121 | 141800 | 13445562400 | 35300 | 35400 | 35400 | 35300 | 41 |
| 316 | 20231121 | 141700 | 13444114900 | 35250 | 35200 | 35250 | 35200 | 82 |
| 317 | 20231121 | 141600 | 13441224750 | 35400 | 35400 | 35450 | 35200 | 1451 |
| 318 | 20231121 | 141500 | 13390032700 | 35400 | 35350 | 35400 | 35350 | 150 |
| 319 | 20231121 | 141400 | 13384729400 | 35250 | 35300 | 35500 | 35250 | 3267 |
| 320 | 20231121 | 141300 | 13269006400 | 35300 | 35200 | 35300 | 35200 | 1620 |
| 321 | 20231121 | 141200 | 13211906200 | 35200 | 35250 | 35250 | 35200 | 1748 |
| 322 | 20231121 | 141100 | 13150375300 | 35250 | 35200 | 35250 | 35200 | 276 |
| 323 | 20231121 | 141000 | 13140648900 | 35200 | 35200 | 35250 | 35200 | 268 |
| 324 | 20231121 | 140900 | 13131203200 | 35200 | 35150 | 35200 | 35150 | 516 |
| 325 | 20231121 | 140800 | 13113040650 | 35200 | 35150 | 35200 | 35150 | 1127 |
| 326 | 20231121 | 140700 | 13073424550 | 35150 | 35200 | 35200 | 35150 | 486 |
| 327 | 20231121 | 140600 | 13056328000 | 35150 | 35150 | 35200 | 35150 | 149 |
| 328 | 20231121 | 140500 | 13051087350 | 35200 | 35150 | 35200 | 35150 | 310 |
| 329 | 20231121 | 140400 | 13040178550 | 35200 | 35200 | 35200 | 35150 | 2669 |
| 330 | 20231121 | 140300 | 12946233400 | 35250 | 35200 | 35250 | 35200 | 80 |
| 331 | 20231121 | 140200 | 12943414400 | 35200 | 35250 | 35250 | 35200 | 2634 |
| 332 | 20231121 | 140100 | 12850693550 | 35200 | 35250 | 35250 | 35200 | 50 |
| 333 | 20231121 | 140000 | 12848932200 | 35250 | 35200 | 35250 | 35200 | 1625 |
| 334 | 20231121 | 135900 | 12791731300 | 35200 | 35250 | 35250 | 35200 | 305 |
| 335 | 20231121 | 135800 | 12780983750 | 35250 | 35250 | 35250 | 35200 | 200 |
| 336 | 20231121 | 135700 | 12773941600 | 35200 | 35200 | 35250 | 35200 | 206 |
| 337 | 20231121 | 135600 | 12766683800 | 35250 | 35250 | 35250 | 35200 | 6420 |
| 338 | 20231121 | 135500 | 12540567950 | 35300 | 35300 | 35300 | 35250 | 393 |
| 339 | 20231121 | 135400 | 12526711900 | 35300 | 35300 | 35300 | 35250 | 210 |
| 340 | 20231121 | 135300 | 12519307550 | 35250 | 35250 | 35300 | 35250 | 55 |
| 341 | 20231121 | 135200 | 12517367000 | 35250 | 35200 | 35300 | 35200 | 1360 |
| 342 | 20231121 | 135100 | 12469482900 | 35200 | 35250 | 35300 | 35200 | 2008 |
| 343 | 20231121 | 135000 | 12398706100 | 35250 | 35250 | 35300 | 35250 | 239 |
| 344 | 20231121 | 134900 | 12390280250 | 35300 | 35250 | 35300 | 35250 | 290 |
| 345 | 20231121 | 134800 | 12380050500 | 35300 | 35300 | 35350 | 35250 | 1555 |
| 346 | 20231121 | 134700 | 12325193300 | 35300 | 35300 | 35350 | 35300 | 1387 |
| 347 | 20231121 | 134600 | 12276230900 | 35350 | 35350 | 35350 | 35350 | 383 |
| 348 | 20231121 | 134500 | 12262691850 | 35350 | 35350 | 35350 | 35350 | 23 |
| 349 | 20231121 | 134400 | 12261878800 | 35350 | 35400 | 35450 | 35350 | 1470 |
| 350 | 20231121 | 134300 | 12209880800 | 35450 | 35400 | 35450 | 35400 | 30 |
| 351 | 20231121 | 134200 | 12208818700 | 35400 | 35400 | 35400 | 35400 | 157 |
| 352 | 20231121 | 134100 | 12203260900 | 35400 | 35400 | 35400 | 35400 | 233 |
| 353 | 20231121 | 134000 | 12195012700 | 35400 | 35400 | 35400 | 35350 | 215 |
| 354 | 20231121 | 133900 | 12187410200 | 35350 | 35450 | 35450 | 35350 | 349 |
| 355 | 20231121 | 133800 | 12175054500 | 35450 | 35400 | 35450 | 35400 | 2 |
| 356 | 20231121 | 133700 | 12174983650 | 35400 | 35350 | 35400 | 35350 | 392 |
| 357 | 20231121 | 133600 | 12161121850 | 35350 | 35400 | 35400 | 35350 | 95 |
| 358 | 20231121 | 133500 | 12157761850 | 35400 | 35400 | 35400 | 35400 | 669 |
| 359 | 20231121 | 133400 | 12134079250 | 35400 | 35450 | 35450 | 35400 | 82 |
| 360 | 20231121 | 133300 | 12131175700 | 35450 | 35400 | 35450 | 35400 | 61 |
| 361 | 20231121 | 133200 | 12129013800 | 35450 | 35400 | 35450 | 35400 | 603 |
| 362 | 20231121 | 133100 | 12107667450 | 35400 | 35450 | 35500 | 35400 | 398 |
| 363 | 20231121 | 133000 | 12093560800 | 35450 | 35450 | 35450 | 35350 | 547 |
| 364 | 20231121 | 132900 | 12074217250 | 35350 | 35500 | 35550 | 35350 | 1311 |
| 365 | 20231121 | 132800 | 12027788500 | 35500 | 35500 | 35500 | 35500 | 141 |
| 366 | 20231121 | 132700 | 12022783000 | 35500 | 35500 | 35500 | 35500 | 78 |
| 367 | 20231121 | 132600 | 12020014000 | 35500 | 35500 | 35500 | 35450 | 673 |
| 368 | 20231121 | 132500 | 11996126500 | 35550 | 35550 | 35550 | 35550 | 108 |
| 369 | 20231121 | 132400 | 11992287100 | 35550 | 35500 | 35550 | 35500 | 127 |
| 370 | 20231121 | 132300 | 11987778550 | 35600 | 35500 | 35600 | 35500 | 406 |
| 371 | 20231121 | 132200 | 11973344150 | 35500 | 35350 | 35500 | 35350 | 520 |
| 372 | 20231121 | 132100 | 11954910000 | 35400 | 35450 | 35450 | 35400 | 780 |
| 373 | 20231121 | 132000 | 11927294950 | 35450 | 35350 | 35450 | 35350 | 845 |
| 374 | 20231121 | 131900 | 11897380400 | 35350 | 35350 | 35400 | 35350 | 1550 |
| 375 | 20231121 | 131800 | 11842586650 | 35350 | 35400 | 35400 | 35300 | 2097 |
| 376 | 20231121 | 131700 | 11768425750 | 35400 | 35400 | 35450 | 35400 | 62 |
| 377 | 20231121 | 131600 | 11766229850 | 35400 | 35450 | 35450 | 35400 | 136 |
| 378 | 20231121 | 131500 | 11761413350 | 35450 | 35500 | 35500 | 35400 | 676 |
| 379 | 20231121 | 131400 | 11737472100 | 35500 | 35500 | 35500 | 35450 | 2232 |
| 380 | 20231121 | 131300 | 11658236350 | 35500 | 35500 | 35500 | 35400 | 2524 |
| 381 | 20231121 | 131200 | 11568729900 | 35450 | 35600 | 35600 | 35450 | 4899 |
| 382 | 20231121 | 131100 | 11394769550 | 35600 | 35550 | 35600 | 35550 | 310 |
| 383 | 20231121 | 131000 | 11383747700 | 35600 | 35600 | 35600 | 35550 | 36 |
| 384 | 20231121 | 130900 | 11382466450 | 35550 | 35550 | 35600 | 35550 | 140 |
| 385 | 20231121 | 130800 | 11377488750 | 35600 | 35600 | 35600 | 35550 | 54 |
| 386 | 20231121 | 130700 | 11375566650 | 35550 | 35600 | 35600 | 35550 | 9 |
| 387 | 20231121 | 130600 | 11375246300 | 35550 | 35550 | 35600 | 35550 | 286 |
| 388 | 20231121 | 130500 | 11365068600 | 35600 | 35550 | 35600 | 35550 | 66 |
| 389 | 20231121 | 130400 | 11362719500 | 35550 | 35600 | 35600 | 35550 | 66 |
| 390 | 20231121 | 130300 | 11360372950 | 35550 | 35600 | 35600 | 35550 | 184 |
| 391 | 20231121 | 130200 | 11353824550 | 35550 | 35550 | 35550 | 35550 | 14 |
| 392 | 20231121 | 130100 | 11353326850 | 35600 | 35600 | 35600 | 35550 | 121 |
| 393 | 20231121 | 130000 | 11349022550 | 35550 | 35600 | 35600 | 35550 | 529 |
| 394 | 20231121 | 125900 | 11330191500 | 35600 | 35600 | 35650 | 35600 | 94 |
| 395 | 20231121 | 125800 | 11326845000 | 35600 | 35600 | 35650 | 35600 | 237 |
| 396 | 20231121 | 125700 | 11318406500 | 35600 | 35600 | 35600 | 35600 | 332 |
| 397 | 20231121 | 125600 | 11306587300 | 35600 | 35600 | 35600 | 35600 | 170 |
| 398 | 20231121 | 125500 | 11300535300 | 35650 | 35600 | 35650 | 35600 | 835 |
| 399 | 20231121 | 125400 | 11270777950 | 35650 | 35600 | 35650 | 35600 | 116 |
| 400 | 20231121 | 125300 | 11266646050 | 35650 | 35650 | 35650 | 35650 | 24 |
| 401 | 20231121 | 125200 | 11265790450 | 35600 | 35600 | 35600 | 35600 | 36 |
| 402 | 20231121 | 125100 | 11264508850 | 35600 | 35650 | 35650 | 35600 | 912 |
| 403 | 20231121 | 125000 | 11232031000 | 35650 | 35650 | 35700 | 35650 | 555 |
| 404 | 20231121 | 124900 | 11212234550 | 35650 | 35600 | 35650 | 35600 | 289 |
| 405 | 20231121 | 124800 | 11201936400 | 35600 | 35650 | 35650 | 35600 | 745 |
| 406 | 20231121 | 124700 | 11175413700 | 35650 | 35650 | 35650 | 35600 | 217 |
| 407 | 20231121 | 124600 | 11167677700 | 35650 | 35650 | 35650 | 35600 | 132 |
| 408 | 20231121 | 124500 | 11162975000 | 35650 | 35600 | 35650 | 35600 | 96 |
| 409 | 20231121 | 124400 | 11159553650 | 35650 | 35650 | 35650 | 35600 | 204 |
| 410 | 20231121 | 124300 | 11152284050 | 35650 | 35600 | 35650 | 35600 | 231 |
| 411 | 20231121 | 124200 | 11144060300 | 35600 | 35600 | 35600 | 35600 | 298 |
| 412 | 20231121 | 124100 | 11133451500 | 35600 | 35600 | 35600 | 35550 | 185 |
| 413 | 20231121 | 124000 | 11126872000 | 35600 | 35550 | 35600 | 35550 | 80 |
| 414 | 20231121 | 123900 | 11124026750 | 35550 | 35550 | 35600 | 35550 | 517 |
| 415 | 20231121 | 123800 | 11105645000 | 35550 | 35600 | 35600 | 35550 | 187 |
| 416 | 20231121 | 123700 | 11098995150 | 35600 | 35600 | 35600 | 35600 | 144 |
| 417 | 20231121 | 123600 | 11093868750 | 35600 | 35600 | 35650 | 35600 | 382 |
| 418 | 20231121 | 123500 | 11080266450 | 35600 | 35600 | 35650 | 35600 | 418 |
| 419 | 20231121 | 123400 | 11065385550 | 35600 | 35700 | 35750 | 35550 | 1443 |
| 420 | 20231121 | 123300 | 11013955950 | 35750 | 35700 | 35750 | 35700 | 52 |
| 421 | 20231121 | 123200 | 11012098300 | 35750 | 35750 | 35750 | 35750 | 6 |
| 422 | 20231121 | 123100 | 11011883800 | 35700 | 35700 | 35700 | 35700 | 629 |
| 423 | 20231121 | 123000 | 10989428500 | 35700 | 35750 | 35750 | 35700 | 719 |
| 424 | 20231121 | 122900 | 10963724600 | 35750 | 35650 | 35750 | 35650 | 174 |
| 425 | 20231121 | 122800 | 10957510450 | 35700 | 35700 | 35700 | 35700 | 97 |
| 426 | 20231121 | 122700 | 10954047550 | 35650 | 35700 | 35700 | 35650 | 78 |
| 427 | 20231121 | 122600 | 10951263000 | 35700 | 35700 | 35700 | 35650 | 188 |
| 428 | 20231121 | 122500 | 10944554400 | 35700 | 35700 | 35700 | 35700 | 165 |
| 429 | 20231121 | 122400 | 10938663900 | 35700 | 35650 | 35700 | 35650 | 155 |
| 430 | 20231121 | 122300 | 10933138100 | 35700 | 35650 | 35700 | 35650 | 207 |
| 431 | 20231121 | 122200 | 10925757400 | 35650 | 35550 | 35650 | 35550 | 31 |
| 432 | 20231121 | 122100 | 10924652750 | 35650 | 35550 | 35650 | 35550 | 207 |
| 433 | 20231121 | 122000 | 10917279900 | 35650 | 35650 | 35650 | 35650 | 226 |
| 434 | 20231121 | 121900 | 10909223000 | 35650 | 35500 | 35650 | 35500 | 90 |
| 435 | 20231121 | 121800 | 10906024950 | 35600 | 35600 | 35600 | 35500 | 293 |
| 436 | 20231121 | 121700 | 10895595250 | 35600 | 35600 | 35600 | 35600 | 190 |
| 437 | 20231121 | 121600 | 10888831250 | 35550 | 35550 | 35550 | 35550 | 343 |
| 438 | 20231121 | 121500 | 10876637600 | 35600 | 35600 | 35600 | 35600 | 34 |
| 439 | 20231121 | 121400 | 10875427200 | 35550 | 35650 | 35650 | 35550 | 299 |
| 440 | 20231121 | 121300 | 10864782850 | 35550 | 35650 | 35650 | 35550 | 100 |
| 441 | 20231121 | 121200 | 10861223850 | 35550 | 35650 | 35650 | 35500 | 943 |
| 442 | 20231121 | 121100 | 10827703300 | 35650 | 35600 | 35650 | 35600 | 131 |
| 443 | 20231121 | 121000 | 10823034700 | 35600 | 35550 | 35600 | 35550 | 3 |
| 444 | 20231121 | 120900 | 10822928000 | 35550 | 35550 | 35550 | 35550 | 80 |
| 445 | 20231121 | 120800 | 10820084000 | 35550 | 35550 | 35600 | 35550 | 151 |
| 446 | 20231121 | 120700 | 10814711400 | 35550 | 35550 | 35600 | 35550 | 258 |
| 447 | 20231121 | 120600 | 10805539450 | 35600 | 35550 | 35600 | 35500 | 102 |
| 448 | 20231121 | 120500 | 10801915900 | 35550 | 35600 | 35600 | 35550 | 363 |
| 449 | 20231121 | 120400 | 10789010000 | 35550 | 35550 | 35550 | 35500 | 171 |
| 450 | 20231121 | 120300 | 10782931000 | 35500 | 35550 | 35600 | 35500 | 619 |
| 451 | 20231121 | 120200 | 10760927550 | 35600 | 35550 | 35600 | 35550 | 695 |
| 452 | 20231121 | 120100 | 10736218950 | 35550 | 35600 | 35650 | 35550 | 466 |
| 453 | 20231121 | 120000 | 10719638150 | 35600 | 35650 | 35650 | 35600 | 2534 |
| 454 | 20231121 | 115900 | 10629380550 | 35650 | 35650 | 35700 | 35650 | 62 |
| 455 | 20231121 | 115800 | 10627169900 | 35650 | 35700 | 35700 | 35650 | 151 |
| 456 | 20231121 | 115700 | 10621785500 | 35650 | 35700 | 35700 | 35650 | 518 |
| 457 | 20231121 | 115600 | 10603311300 | 35700 | 35700 | 35700 | 35700 | 87 |
| 458 | 20231121 | 115500 | 10600205400 | 35700 | 35700 | 35700 | 35700 | 6 |
| 459 | 20231121 | 115400 | 10599991200 | 35700 | 35750 | 35750 | 35700 | 42 |
| 460 | 20231121 | 115300 | 10598490450 | 35750 | 35700 | 35750 | 35700 | 98 |
| 461 | 20231121 | 115200 | 10594991000 | 35750 | 35700 | 35750 | 35700 | 101 |
| 462 | 20231121 | 115100 | 10591385250 | 35700 | 35650 | 35700 | 35650 | 71 |
| 463 | 20231121 | 115000 | 10588851050 | 35750 | 35700 | 35750 | 35700 | 257 |
| 464 | 20231121 | 114900 | 10579667500 | 35650 | 35700 | 35700 | 35650 | 466 |
| 465 | 20231121 | 114800 | 10563031800 | 35700 | 35700 | 35700 | 35700 | 222 |
| 466 | 20231121 | 114700 | 10555106400 | 35700 | 35700 | 35750 | 35700 | 500 |
| 467 | 20231121 | 114600 | 10537243250 | 35700 | 35650 | 35700 | 35650 | 61 |
| 468 | 20231121 | 114500 | 10535068500 | 35700 | 35700 | 35700 | 35650 | 130 |
| 469 | 20231121 | 114400 | 10530427850 | 35650 | 35650 | 35650 | 35650 | 1 |
| 470 | 20231121 | 114300 | 10530392200 | 35700 | 35700 | 35700 | 35700 | 320 |
| 471 | 20231121 | 114200 | 10518968200 | 35700 | 35700 | 35700 | 35700 | 5 |
| 472 | 20231121 | 114100 | 10518789700 | 35700 | 35700 | 35700 | 35650 | 128 |
| 473 | 20231121 | 114000 | 10514220200 | 35700 | 35650 | 35700 | 35650 | 366 |
| 474 | 20231121 | 113900 | 10501154050 | 35700 | 35700 | 35700 | 35700 | 3 |
| 475 | 20231121 | 113800 | 10501046950 | 35650 | 35700 | 35700 | 35650 | 171 |
| 476 | 20231121 | 113700 | 10494946750 | 35700 | 35650 | 35700 | 35650 | 58 |
| 477 | 20231121 | 113600 | 10492878250 | 35700 | 35650 | 35700 | 35650 | 287 |
| 478 | 20231121 | 113500 | 10482645450 | 35700 | 35700 | 35700 | 35650 | 52 |
| 479 | 20231121 | 113400 | 10480790950 | 35700 | 35650 | 35700 | 35650 | 33 |
| 480 | 20231121 | 113300 | 10479614450 | 35650 | 35700 | 35700 | 35650 | 90 |
| 481 | 20231121 | 113200 | 10476404450 | 35700 | 35700 | 35700 | 35700 | 176 |
| 482 | 20231121 | 113100 | 10470121250 | 35700 | 35650 | 35700 | 35650 | 367 |
| 483 | 20231121 | 113000 | 10457037350 | 35700 | 35700 | 35700 | 35700 | 43 |
| 484 | 20231121 | 112900 | 10455502250 | 35700 | 35700 | 35700 | 35700 | 30 |
| 485 | 20231121 | 112800 | 10454431250 | 35650 | 35700 | 35700 | 35650 | 74 |
| 486 | 20231121 | 112700 | 10451792500 | 35700 | 35700 | 35700 | 35650 | 270 |
| 487 | 20231121 | 112600 | 10442160700 | 35750 | 35750 | 35750 | 35700 | 113 |
| 488 | 20231121 | 112500 | 10438123900 | 35750 | 35750 | 35750 | 35750 | 147 |
| 489 | 20231121 | 112400 | 10432868650 | 35750 | 35700 | 35750 | 35650 | 120 |
| 490 | 20231121 | 112300 | 10428584650 | 35700 | 35650 | 35700 | 35600 | 289 |
| 491 | 20231121 | 112200 | 10418282650 | 35700 | 35600 | 35700 | 35550 | 572 |
| 492 | 20231121 | 112100 | 10397923950 | 35600 | 35650 | 35650 | 35600 | 802 |
| 493 | 20231121 | 112000 | 10369370450 | 35650 | 35700 | 35700 | 35650 | 231 |
| 494 | 20231121 | 111900 | 10361129350 | 35700 | 35650 | 35800 | 35600 | 170 |
| 495 | 20231121 | 111800 | 10355057100 | 35650 | 35650 | 35700 | 35600 | 1783 |
| 496 | 20231121 | 111700 | 10291503900 | 35650 | 35800 | 35800 | 35650 | 6517 |
| 497 | 20231121 | 111600 | 10058478550 | 35800 | 35800 | 35800 | 35750 | 399 |
| 498 | 20231121 | 111500 | 10044202350 | 35750 | 35850 | 35850 | 35750 | 669 |
| 499 | 20231121 | 111400 | 10020250450 | 35850 | 35800 | 35900 | 35800 | 284 |
| 500 | 20231121 | 111300 | 10010069350 | 35850 | 35850 | 35850 | 35800 | 116 |
| 501 | 20231121 | 111200 | 10005913750 | 35800 | 35800 | 35800 | 35800 | 755 |
| 502 | 20231121 | 111100 | 9978884750 | 35800 | 35750 | 35800 | 35750 | 238 |
| 503 | 20231121 | 111000 | 9970367900 | 35800 | 35800 | 35800 | 35750 | 219 |
| 504 | 20231121 | 110900 | 9962529750 | 35750 | 35750 | 35800 | 35750 | 440 |
| 505 | 20231121 | 110800 | 9946784650 | 35750 | 35800 | 35800 | 35750 | 290 |
| 506 | 20231121 | 110700 | 9936408050 | 35800 | 35800 | 35800 | 35750 | 425 |
| 507 | 20231121 | 110600 | 9921193100 | 35800 | 35750 | 35800 | 35750 | 331 |
| 508 | 20231121 | 110500 | 9909353800 | 35750 | 35800 | 35800 | 35750 | 169 |
| 509 | 20231121 | 110400 | 9903311000 | 35800 | 35750 | 35800 | 35750 | 221 |
| 510 | 20231121 | 110300 | 9895405350 | 35750 | 35900 | 35900 | 35750 | 4175 |
| 511 | 20231121 | 110200 | 9745805100 | 35900 | 35850 | 35900 | 35850 | 151 |
| 512 | 20231121 | 110100 | 9740386250 | 35900 | 35850 | 35900 | 35850 | 97 |
| 513 | 20231121 | 110000 | 9736906950 | 35900 | 35850 | 35900 | 35850 | 20 |
| 514 | 20231121 | 105900 | 9736189450 | 35850 | 35850 | 35850 | 35800 | 364 |
| 515 | 20231121 | 105800 | 9723140100 | 35850 | 35850 | 35850 | 35800 | 97 |
| 516 | 20231121 | 105700 | 9719667150 | 35850 | 35800 | 35850 | 35800 | 161 |
| 517 | 20231121 | 105600 | 9713898250 | 35800 | 35800 | 35800 | 35750 | 276 |
| 518 | 20231121 | 105500 | 9704020000 | 35800 | 35750 | 35800 | 35750 | 589 |
| 519 | 20231121 | 105400 | 9682956950 | 35750 | 35850 | 35850 | 35750 | 2266 |
| 520 | 20231121 | 105300 | 9601883800 | 35800 | 35800 | 35850 | 35800 | 232 |
| 521 | 20231121 | 105200 | 9593574950 | 35850 | 35950 | 36000 | 35850 | 1287 |
| 522 | 20231121 | 105100 | 9547381500 | 36000 | 35850 | 36000 | 35850 | 151 |
| 523 | 20231121 | 105000 | 9541959150 | 35850 | 35900 | 35900 | 35850 | 397 |
| 524 | 20231121 | 104900 | 9527710350 | 35900 | 36000 | 36000 | 35850 | 1859 |
| 525 | 20231121 | 104800 | 9460937650 | 36000 | 36100 | 36100 | 36000 | 525 |
| 526 | 20231121 | 104700 | 9442028100 | 36000 | 36100 | 36100 | 36000 | 281 |
| 527 | 20231121 | 104600 | 9431890050 | 36000 | 36000 | 36000 | 36000 | 303 |
| 528 | 20231121 | 104500 | 9420982050 | 36050 | 36000 | 36100 | 36000 | 371 |
| 529 | 20231121 | 104400 | 9407608050 | 36000 | 36000 | 36050 | 36000 | 393 |
| 530 | 20231121 | 104300 | 9393459800 | 36000 | 35950 | 36000 | 35950 | 75 |
| 531 | 20231121 | 104200 | 9390763350 | 35900 | 35950 | 35950 | 35900 | 375 |
| 532 | 20231121 | 104100 | 9377300050 | 35950 | 35950 | 36000 | 35950 | 518 |
| 533 | 20231121 | 104000 | 9358677850 | 35950 | 36000 | 36000 | 35950 | 1496 |
| 534 | 20231121 | 103900 | 9304858350 | 36000 | 35950 | 36000 | 35950 | 207 |
| 535 | 20231121 | 103800 | 9297409350 | 36000 | 36100 | 36100 | 35950 | 3030 |
| 536 | 20231121 | 103700 | 9188259500 | 36050 | 36150 | 36150 | 36050 | 1793 |
| 537 | 20231121 | 103600 | 9123493150 | 36150 | 36150 | 36150 | 36100 | 607 |
| 538 | 20231121 | 103500 | 9101553400 | 36100 | 36100 | 36150 | 36100 | 417 |
| 539 | 20231121 | 103400 | 9086495100 | 36100 | 36150 | 36150 | 36100 | 383 |
| 540 | 20231121 | 103300 | 9072659600 | 36200 | 36200 | 36200 | 36150 | 317 |
| 541 | 20231121 | 103200 | 9061199800 | 36200 | 36150 | 36200 | 36150 | 195 |
| 542 | 20231121 | 103100 | 9054149300 | 36150 | 36150 | 36200 | 36150 | 223 |
| 543 | 20231121 | 103000 | 9046087750 | 36200 | 36200 | 36200 | 36200 | 888 |
| 544 | 20231121 | 102900 | 9013942150 | 36200 | 36250 | 36250 | 36200 | 620 |
| 545 | 20231121 | 102800 | 8991487550 | 36250 | 36250 | 36250 | 36200 | 1517 |
| 546 | 20231121 | 102700 | 8936558800 | 36200 | 36200 | 36250 | 36200 | 275 |
| 547 | 20231121 | 102600 | 8926602500 | 36200 | 36250 | 36250 | 36200 | 670 |
| 548 | 20231121 | 102500 | 8902319450 | 36200 | 36150 | 36300 | 36150 | 906 |
| 549 | 20231121 | 102400 | 8869503200 | 36200 | 36100 | 36200 | 36100 | 314 |
| 550 | 20231121 | 102300 | 8858147700 | 36100 | 36050 | 36100 | 36050 | 171 |
| 551 | 20231121 | 102200 | 8851977850 | 36100 | 36000 | 36100 | 36000 | 619 |
| 552 | 20231121 | 102100 | 8829670850 | 36050 | 36150 | 36150 | 36050 | 536 |
| 553 | 20231121 | 102000 | 8810324550 | 36150 | 36050 | 36150 | 36050 | 565 |
| 554 | 20231121 | 101900 | 8789951900 | 36050 | 36150 | 36200 | 36050 | 861 |
| 555 | 20231121 | 101800 | 8758870800 | 36150 | 36100 | 36150 | 36100 | 1026 |
| 556 | 20231121 | 101700 | 8721823200 | 36100 | 36150 | 36200 | 36100 | 321 |
| 557 | 20231121 | 101600 | 8710214950 | 36150 | 36200 | 36200 | 36150 | 579 |
| 558 | 20231121 | 101500 | 8689265250 | 36200 | 36200 | 36200 | 36150 | 134 |
| 559 | 20231121 | 101400 | 8684416500 | 36150 | 36150 | 36200 | 36150 | 332 |
| 560 | 20231121 | 101300 | 8672413100 | 36150 | 36150 | 36200 | 36100 | 1310 |
| 561 | 20231121 | 101200 | 8625100150 | 36200 | 36100 | 36200 | 36100 | 166 |
| 562 | 20231121 | 101100 | 8619099000 | 36100 | 36100 | 36150 | 36050 | 634 |
| 563 | 20231121 | 101000 | 8596219700 | 36150 | 36100 | 36150 | 36050 | 1132 |
| 564 | 20231121 | 100900 | 8555380150 | 36100 | 36100 | 36150 | 36050 | 1542 |
| 565 | 20231121 | 100800 | 8499713650 | 36100 | 36150 | 36150 | 36100 | 240 |
| 566 | 20231121 | 100700 | 8491038750 | 36150 | 36100 | 36200 | 36100 | 267 |
| 567 | 20231121 | 100600 | 8481392150 | 36050 | 36300 | 36300 | 36050 | 5494 |
| 568 | 20231121 | 100500 | 8282667850 | 36300 | 36350 | 36350 | 36250 | 728 |
| 569 | 20231121 | 100400 | 8256248000 | 36350 | 36350 | 36400 | 36300 | 644 |
| 570 | 20231121 | 100300 | 8232849500 | 36350 | 36400 | 36400 | 36350 | 495 |
| 571 | 20231121 | 100200 | 8214836600 | 36450 | 36450 | 36500 | 36450 | 464 |
| 572 | 20231121 | 100100 | 8197920350 | 36450 | 36600 | 36600 | 36400 | 1968 |
| 573 | 20231121 | 100000 | 8126030400 | 36600 | 36350 | 36650 | 36350 | 4806 |
| 574 | 20231121 | 095900 | 7950666350 | 36300 | 36200 | 36350 | 36200 | 969 |
| 575 | 20231121 | 095800 | 7915508000 | 36200 | 36250 | 36250 | 36150 | 689 |
| 576 | 20231121 | 095700 | 7890561400 | 36250 | 36300 | 36300 | 36250 | 174 |
| 577 | 20231121 | 095600 | 7884247400 | 36250 | 36200 | 36250 | 36200 | 353 |
| 578 | 20231121 | 095500 | 7871461350 | 36200 | 36250 | 36300 | 36150 | 840 |
| 579 | 20231121 | 095400 | 7841014650 | 36250 | 36250 | 36300 | 36150 | 880 |
| 580 | 20231121 | 095300 | 7809129550 | 36250 | 36200 | 36250 | 36150 | 1161 |
| 581 | 20231121 | 095200 | 7767092450 | 36200 | 36150 | 36200 | 36100 | 923 |
| 582 | 20231121 | 095100 | 7733714950 | 36150 | 36250 | 36400 | 36100 | 1733 |
| 583 | 20231121 | 095000 | 7670975450 | 36250 | 36300 | 36300 | 36200 | 512 |
| 584 | 20231121 | 094900 | 7652405850 | 36300 | 36550 | 36550 | 36250 | 4289 |
| 585 | 20231121 | 094800 | 7496249950 | 36550 | 36550 | 36600 | 36500 | 2596 |
| 586 | 20231121 | 094700 | 7401367550 | 36550 | 36700 | 36700 | 36550 | 1205 |
| 587 | 20231121 | 094600 | 7357231150 | 36700 | 36550 | 36850 | 36550 | 14394 |
| 588 | 20231121 | 094500 | 6828867600 | 36550 | 36550 | 36550 | 36450 | 3749 |
| 589 | 20231121 | 094400 | 6691934000 | 36550 | 36300 | 36550 | 36250 | 5505 |
| 590 | 20231121 | 094300 | 6491497000 | 36250 | 36350 | 36350 | 36250 | 1475 |
| 591 | 20231121 | 094200 | 6437936000 | 36400 | 36500 | 36500 | 36250 | 3501 |
| 592 | 20231121 | 094100 | 6310494500 | 36500 | 36550 | 36600 | 36450 | 5005 |
| 593 | 20231121 | 094000 | 6127516750 | 36500 | 36400 | 36600 | 36300 | 9659 |
| 594 | 20231121 | 093900 | 5775048800 | 36400 | 36200 | 36500 | 36200 | 14703 |
| 595 | 20231121 | 093800 | 5240330650 | 36200 | 36200 | 36250 | 36100 | 3721 |
| 596 | 20231121 | 093700 | 5105734550 | 36200 | 35850 | 36200 | 35800 | 4162 |
| 597 | 20231121 | 093600 | 4955499700 | 35850 | 35850 | 35900 | 35800 | 942 |
| 598 | 20231121 | 093500 | 4921722850 | 35850 | 35850 | 35850 | 35800 | 985 |
| 599 | 20231121 | 093400 | 4886419800 | 35850 | 36000 | 36050 | 35800 | 3483 |
| 600 | 20231121 | 093300 | 4761288500 | 36000 | 36100 | 36100 | 36000 | 1339 |
| 601 | 20231121 | 093200 | 4713008250 | 36100 | 36150 | 36150 | 36050 | 2691 |
| 602 | 20231121 | 093100 | 4615827350 | 36200 | 36000 | 36200 | 36000 | 2782 |
| 603 | 20231121 | 093000 | 4515420050 | 36000 | 36050 | 36050 | 35900 | 600 |
| 604 | 20231121 | 092900 | 4493836050 | 36050 | 36050 | 36100 | 36000 | 949 |
| 605 | 20231121 | 092800 | 4459624200 | 36050 | 35900 | 36050 | 35900 | 440 |
| 606 | 20231121 | 092700 | 4443781750 | 35850 | 35900 | 36200 | 35850 | 7989 |
| 607 | 20231121 | 092600 | 4155761900 | 35850 | 35850 | 35950 | 35850 | 757 |
| 608 | 20231121 | 092500 | 4128595450 | 35850 | 35900 | 35900 | 35800 | 758 |
| 609 | 20231121 | 092400 | 4101407900 | 35950 | 35750 | 35950 | 35750 | 177 |
| 610 | 20231121 | 092300 | 4095057700 | 36000 | 35750 | 36000 | 35750 | 6628 |
| 611 | 20231121 | 092200 | 3856909750 | 35750 | 35850 | 35850 | 35750 | 900 |
| 612 | 20231121 | 092100 | 3824702800 | 35850 | 35950 | 35950 | 35800 | 1830 |
| 613 | 20231121 | 092000 | 3759043950 | 35950 | 35950 | 35950 | 35850 | 1562 |
| 614 | 20231121 | 091900 | 3702963450 | 35950 | 35850 | 36000 | 35850 | 3901 |
| 615 | 20231121 | 091800 | 3562784800 | 35850 | 35750 | 35900 | 35750 | 2242 |
| 616 | 20231121 | 091700 | 3482471200 | 35750 | 35650 | 35850 | 35600 | 4315 |
| 617 | 20231121 | 091600 | 3328355750 | 35650 | 35500 | 35650 | 35500 | 2017 |
| 618 | 20231121 | 091500 | 3256595600 | 35500 | 35400 | 35500 | 35350 | 994 |
| 619 | 20231121 | 091400 | 3221392450 | 35400 | 35500 | 35500 | 35400 | 1400 |
| 620 | 20231121 | 091300 | 3171726950 | 35500 | 35450 | 35600 | 35450 | 1074 |
| 621 | 20231121 | 091200 | 3133553950 | 35500 | 35550 | 35550 | 35300 | 6786 |
| 622 | 20231121 | 091100 | 2893213300 | 35550 | 35650 | 35700 | 35550 | 3009 |
| 623 | 20231121 | 091000 | 2786127850 | 35700 | 35800 | 35800 | 35650 | 4775 |
| 624 | 20231121 | 090900 | 2615548000 | 35800 | 35800 | 35850 | 35750 | 1494 |
| 625 | 20231121 | 090800 | 2562107900 | 35800 | 36000 | 36000 | 35750 | 2793 |
| 626 | 20231121 | 090700 | 2461988850 | 36000 | 35800 | 36000 | 35800 | 3058 |
| 627 | 20231121 | 090600 | 2352095250 | 35800 | 35700 | 35800 | 35650 | 4277 |
| 628 | 20231121 | 090500 | 2199282450 | 35700 | 35850 | 35900 | 35700 | 4666 |
| 629 | 20231121 | 090400 | 2032298050 | 35850 | 35950 | 36000 | 35850 | 4208 |
| 630 | 20231121 | 090300 | 1881141100 | 35950 | 36250 | 36300 | 35950 | 3040 |
| 631 | 20231121 | 090200 | 1771241950 | 36250 | 36000 | 36300 | 35950 | 7202 |
| 632 | 20231121 | 090100 | 1510621350 | 36050 | 36100 | 36150 | 35750 | 9735 |
| 633 | 20231121 | 090000 | 1160460800 | 36100 | 35900 | 36300 | 35850 | 32238 |