30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 183300 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 6871 |
| 3 | 20231120 | 183200 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 4 | 20231120 | 183100 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 5 | 20231120 | 183000 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 6 | 20231120 | 182900 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 7 | 20231120 | 182800 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 8 | 20231120 | 182700 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 9 | 20231120 | 182600 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 10 | 20231120 | 182500 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 11 | 20231120 | 182400 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 12 | 20231120 | 182300 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 13 | 20231120 | 182200 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 14 | 20231120 | 182100 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 15 | 20231120 | 182000 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 16 | 20231120 | 181900 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 17 | 20231120 | 181800 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 18 | 20231120 | 181700 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 19 | 20231120 | 181600 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 20 | 20231120 | 181500 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 21 | 20231120 | 181400 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 22 | 20231120 | 181300 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 23 | 20231120 | 181200 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 24 | 20231120 | 181100 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 25 | 20231120 | 181000 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 26 | 20231120 | 180900 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 27 | 20231120 | 180800 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 28 | 20231120 | 180700 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 29 | 20231120 | 180600 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 30 | 20231120 | 180500 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 31 | 20231120 | 180400 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 32 | 20231120 | 180300 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 6871 |
| 33 | 20231120 | 180200 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 34 | 20231120 | 180100 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 35 | 20231120 | 180000 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 36 | 20231120 | 175900 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 37 | 20231120 | 175800 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 38 | 20231120 | 175700 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 39 | 20231120 | 175600 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 40 | 20231120 | 175500 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 41 | 20231120 | 175400 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 42 | 20231120 | 175300 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 43 | 20231120 | 175200 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 44 | 20231120 | 175100 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 45 | 20231120 | 175000 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 46 | 20231120 | 174900 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 47 | 20231120 | 174800 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 48 | 20231120 | 174700 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 49 | 20231120 | 174600 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 50 | 20231120 | 174500 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 51 | 20231120 | 174400 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 52 | 20231120 | 174300 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 53 | 20231120 | 174200 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 54 | 20231120 | 174100 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 55 | 20231120 | 174000 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 56 | 20231120 | 173900 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 57 | 20231120 | 173800 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 58 | 20231120 | 173700 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 59 | 20231120 | 173600 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 60 | 20231120 | 173500 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 61 | 20231120 | 173400 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 62 | 20231120 | 173300 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 6871 |
| 63 | 20231120 | 173200 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 64 | 20231120 | 173100 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 65 | 20231120 | 173000 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 66 | 20231120 | 172900 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 67 | 20231120 | 172800 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 68 | 20231120 | 172700 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 69 | 20231120 | 172600 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 70 | 20231120 | 172500 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 71 | 20231120 | 172400 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 72 | 20231120 | 172300 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 73 | 20231120 | 172200 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 74 | 20231120 | 172100 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 75 | 20231120 | 172000 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 76 | 20231120 | 171900 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 77 | 20231120 | 171800 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 78 | 20231120 | 171700 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 79 | 20231120 | 171600 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 80 | 20231120 | 171500 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 81 | 20231120 | 171400 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 82 | 20231120 | 171300 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 83 | 20231120 | 171200 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 84 | 20231120 | 171100 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 85 | 20231120 | 171000 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 86 | 20231120 | 170900 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 87 | 20231120 | 170800 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 88 | 20231120 | 170700 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 89 | 20231120 | 170600 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 90 | 20231120 | 170500 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 91 | 20231120 | 170400 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 92 | 20231120 | 170300 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 6871 |
| 93 | 20231120 | 170200 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 94 | 20231120 | 170100 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 95 | 20231120 | 170000 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 96 | 20231120 | 165900 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 97 | 20231120 | 165800 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 98 | 20231120 | 165700 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 99 | 20231120 | 165600 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 100 | 20231120 | 165500 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 101 | 20231120 | 165400 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 102 | 20231120 | 165300 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 103 | 20231120 | 165200 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 104 | 20231120 | 165100 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 105 | 20231120 | 165000 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 106 | 20231120 | 164900 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 107 | 20231120 | 164800 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 108 | 20231120 | 164700 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 109 | 20231120 | 164600 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 110 | 20231120 | 164500 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 111 | 20231120 | 164400 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 112 | 20231120 | 164300 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 113 | 20231120 | 164200 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 114 | 20231120 | 164100 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 115 | 20231120 | 164000 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 116 | 20231120 | 163900 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 117 | 20231120 | 163800 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 118 | 20231120 | 163700 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 119 | 20231120 | 163600 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 120 | 20231120 | 163500 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 121 | 20231120 | 163400 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 122 | 20231120 | 163300 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 6871 |
| 123 | 20231120 | 163200 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 124 | 20231120 | 163100 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 125 | 20231120 | 163000 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 126 | 20231120 | 162900 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 127 | 20231120 | 162800 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 128 | 20231120 | 162700 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 129 | 20231120 | 162600 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 130 | 20231120 | 162500 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 131 | 20231120 | 162400 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 132 | 20231120 | 162300 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 133 | 20231120 | 162200 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 134 | 20231120 | 162100 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 135 | 20231120 | 162000 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 136 | 20231120 | 161900 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 137 | 20231120 | 161800 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 138 | 20231120 | 161700 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 139 | 20231120 | 161600 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 140 | 20231120 | 161500 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 141 | 20231120 | 161400 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 142 | 20231120 | 161300 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 143 | 20231120 | 161200 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 144 | 20231120 | 161100 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 145 | 20231120 | 161000 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 146 | 20231120 | 160900 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 147 | 20231120 | 160800 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 148 | 20231120 | 160700 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 149 | 20231120 | 160600 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 150 | 20231120 | 160500 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 151 | 20231120 | 160400 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 152 | 20231120 | 160300 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 6871 |
| 153 | 20231120 | 160200 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 154 | 20231120 | 160100 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 155 | 20231120 | 160000 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 156 | 20231120 | 155900 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 157 | 20231120 | 155800 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 158 | 20231120 | 155700 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 159 | 20231120 | 155600 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 160 | 20231120 | 155500 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 161 | 20231120 | 155400 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 162 | 20231120 | 155300 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 163 | 20231120 | 155200 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 164 | 20231120 | 155100 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 165 | 20231120 | 155000 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 166 | 20231120 | 154900 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 167 | 20231120 | 154800 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 168 | 20231120 | 154700 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 169 | 20231120 | 154600 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 170 | 20231120 | 154500 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 171 | 20231120 | 154400 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 172 | 20231120 | 154300 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 173 | 20231120 | 154200 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 174 | 20231120 | 154100 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 175 | 20231120 | 154000 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 176 | 20231120 | 153900 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 177 | 20231120 | 153800 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 178 | 20231120 | 153700 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 179 | 20231120 | 153600 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 180 | 20231120 | 153500 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 181 | 20231120 | 153400 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 182 | 20231120 | 153300 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 6871 |
| 183 | 20231120 | 153200 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 184 | 20231120 | 153100 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 185 | 20231120 | 153000 | 5919234500 | 23600 | 23600 | 23600 | 23600 | 6871 |
| 186 | 20231120 | 152900 | 5757078900 | 23500 | 23500 | 23500 | 23500 | 0 |
| 187 | 20231120 | 152800 | 5757078900 | 23500 | 23500 | 23500 | 23500 | 0 |
| 188 | 20231120 | 152700 | 5757078900 | 23500 | 23500 | 23500 | 23500 | 0 |
| 189 | 20231120 | 152600 | 5757078900 | 23500 | 23500 | 23500 | 23500 | 0 |
| 190 | 20231120 | 152500 | 5757078900 | 23500 | 23500 | 23500 | 23500 | 0 |
| 191 | 20231120 | 152400 | 5757078900 | 23500 | 23500 | 23500 | 23500 | 0 |
| 192 | 20231120 | 152300 | 5757078900 | 23500 | 23500 | 23500 | 23500 | 0 |
| 193 | 20231120 | 152200 | 5757078900 | 23500 | 23500 | 23500 | 23500 | 0 |
| 194 | 20231120 | 152100 | 5757078900 | 23500 | 23500 | 23500 | 23500 | 0 |
| 195 | 20231120 | 152000 | 5757078900 | 23500 | 23500 | 23500 | 23500 | 0 |
| 196 | 20231120 | 151900 | 5757078900 | 23500 | 23700 | 23700 | 23500 | 10909 |
| 197 | 20231120 | 151800 | 5499840900 | 23700 | 23650 | 23700 | 23650 | 3762 |
| 198 | 20231120 | 151700 | 5410856300 | 23650 | 23700 | 23750 | 23650 | 1838 |
| 199 | 20231120 | 151600 | 5367304000 | 23650 | 23700 | 23700 | 23650 | 487 |
| 200 | 20231120 | 151500 | 5355781050 | 23700 | 23700 | 23700 | 23650 | 239 |
| 201 | 20231120 | 151400 | 5350127150 | 23700 | 23650 | 23700 | 23600 | 974 |
| 202 | 20231120 | 151300 | 5327097100 | 23650 | 23650 | 23650 | 23650 | 667 |
| 203 | 20231120 | 151200 | 5311322550 | 23650 | 23650 | 23700 | 23650 | 117 |
| 204 | 20231120 | 151100 | 5308554750 | 23600 | 23650 | 23700 | 23600 | 1611 |
| 205 | 20231120 | 151000 | 5270436400 | 23600 | 23700 | 23700 | 23600 | 553 |
| 206 | 20231120 | 150900 | 5257350700 | 23650 | 23700 | 23700 | 23600 | 2364 |
| 207 | 20231120 | 150800 | 5201430150 | 23700 | 23700 | 23700 | 23650 | 97 |
| 208 | 20231120 | 150700 | 5199131400 | 23650 | 23700 | 23700 | 23650 | 48 |
| 209 | 20231120 | 150600 | 5197996100 | 23700 | 23700 | 23700 | 23650 | 96 |
| 210 | 20231120 | 150500 | 5195723450 | 23650 | 23650 | 23650 | 23650 | 116 |
| 211 | 20231120 | 150400 | 5192980050 | 23650 | 23700 | 23700 | 23650 | 118 |
| 212 | 20231120 | 150300 | 5190188500 | 23700 | 23650 | 23700 | 23650 | 1334 |
| 213 | 20231120 | 150200 | 5158634650 | 23700 | 23650 | 23700 | 23650 | 64 |
| 214 | 20231120 | 150100 | 5157117950 | 23700 | 23700 | 23750 | 23650 | 372 |
| 215 | 20231120 | 150000 | 5148303250 | 23650 | 23700 | 23700 | 23650 | 169 |
| 216 | 20231120 | 145900 | 5144302300 | 23650 | 23700 | 23700 | 23650 | 95 |
| 217 | 20231120 | 145800 | 5142055300 | 23700 | 23700 | 23750 | 23650 | 649 |
| 218 | 20231120 | 145700 | 5126674150 | 23750 | 23750 | 23750 | 23700 | 8 |
| 219 | 20231120 | 145600 | 5126484200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 220 | 20231120 | 145500 | 5126484200 | 23750 | 23750 | 23750 | 23700 | 516 |
| 221 | 20231120 | 145400 | 5114229300 | 23700 | 23700 | 23700 | 23650 | 149 |
| 222 | 20231120 | 145300 | 5110698500 | 23700 | 23700 | 23700 | 23700 | 59 |
| 223 | 20231120 | 145200 | 5109300200 | 23700 | 23750 | 23750 | 23700 | 641 |
| 224 | 20231120 | 145100 | 5094087500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 225 | 20231120 | 145000 | 5094087500 | 23700 | 23750 | 23750 | 23700 | 33 |
| 226 | 20231120 | 144900 | 5093303800 | 23750 | 23700 | 23750 | 23700 | 828 |
| 227 | 20231120 | 144800 | 5073672350 | 23700 | 23700 | 23700 | 23650 | 311 |
| 228 | 20231120 | 144700 | 5066310650 | 23650 | 23650 | 23650 | 23650 | 103 |
| 229 | 20231120 | 144600 | 5063874700 | 23700 | 23650 | 23700 | 23650 | 137 |
| 230 | 20231120 | 144500 | 5060634500 | 23650 | 23700 | 23700 | 23650 | 18 |
| 231 | 20231120 | 144400 | 5060208450 | 23650 | 23650 | 23650 | 23650 | 28 |
| 232 | 20231120 | 144300 | 5059546250 | 23650 | 23650 | 23650 | 23650 | 174 |
| 233 | 20231120 | 144200 | 5055431150 | 23650 | 23650 | 23650 | 23650 | 372 |
| 234 | 20231120 | 144100 | 5046633350 | 23650 | 23700 | 23700 | 23650 | 3069 |
| 235 | 20231120 | 144000 | 4974040250 | 23700 | 23750 | 23750 | 23700 | 99 |
| 236 | 20231120 | 143900 | 4971693650 | 23750 | 23750 | 23750 | 23700 | 76 |
| 237 | 20231120 | 143800 | 4969888700 | 23750 | 23750 | 23750 | 23750 | 8 |
| 238 | 20231120 | 143700 | 4969698700 | 23700 | 23700 | 23700 | 23700 | 196 |
| 239 | 20231120 | 143600 | 4965053500 | 23700 | 23700 | 23700 | 23700 | 17 |
| 240 | 20231120 | 143500 | 4964650600 | 23700 | 23700 | 23750 | 23700 | 592 |
| 241 | 20231120 | 143400 | 4950620050 | 23700 | 23650 | 23750 | 23650 | 423 |
| 242 | 20231120 | 143300 | 4940599900 | 23700 | 23700 | 23700 | 23700 | 505 |
| 243 | 20231120 | 143200 | 4928631400 | 23700 | 23650 | 23700 | 23650 | 69 |
| 244 | 20231120 | 143100 | 4926999400 | 23650 | 23700 | 23700 | 23650 | 21 |
| 245 | 20231120 | 143000 | 4926502600 | 23650 | 23700 | 23700 | 23650 | 70 |
| 246 | 20231120 | 142900 | 4924846950 | 23650 | 23650 | 23650 | 23650 | 88 |
| 247 | 20231120 | 142800 | 4922765750 | 23650 | 23650 | 23650 | 23650 | 49 |
| 248 | 20231120 | 142700 | 4921606900 | 23650 | 23650 | 23700 | 23650 | 289 |
| 249 | 20231120 | 142600 | 4914772000 | 23650 | 23700 | 23700 | 23650 | 47 |
| 250 | 20231120 | 142500 | 4913660400 | 23700 | 23700 | 23700 | 23700 | 195 |
| 251 | 20231120 | 142400 | 4909038900 | 23700 | 23700 | 23750 | 23700 | 20 |
| 252 | 20231120 | 142300 | 4908564750 | 23700 | 23700 | 23750 | 23700 | 315 |
| 253 | 20231120 | 142200 | 4901099100 | 23700 | 23700 | 23700 | 23700 | 56 |
| 254 | 20231120 | 142100 | 4899771900 | 23700 | 23700 | 23750 | 23700 | 10 |
| 255 | 20231120 | 142000 | 4899534750 | 23700 | 23750 | 23750 | 23700 | 36 |
| 256 | 20231120 | 141900 | 4898681450 | 23700 | 23750 | 23750 | 23700 | 117 |
| 257 | 20231120 | 141800 | 4895908250 | 23750 | 23750 | 23750 | 23750 | 129 |
| 258 | 20231120 | 141700 | 4892844500 | 23750 | 23700 | 23750 | 23700 | 19 |
| 259 | 20231120 | 141600 | 4892393550 | 23700 | 23700 | 23700 | 23700 | 22 |
| 260 | 20231120 | 141500 | 4891872150 | 23700 | 23700 | 23700 | 23700 | 1 |
| 261 | 20231120 | 141400 | 4891848450 | 23700 | 23700 | 23700 | 23700 | 23 |
| 262 | 20231120 | 141300 | 4891303350 | 23750 | 23750 | 23750 | 23750 | 103 |
| 263 | 20231120 | 141200 | 4888857100 | 23750 | 23700 | 23750 | 23700 | 401 |
| 264 | 20231120 | 141100 | 4879350500 | 23650 | 23700 | 23700 | 23650 | 71 |
| 265 | 20231120 | 141000 | 4877667850 | 23750 | 23700 | 23750 | 23700 | 100 |
| 266 | 20231120 | 140900 | 4875296400 | 23700 | 23700 | 23700 | 23700 | 276 |
| 267 | 20231120 | 140800 | 4868755200 | 23700 | 23550 | 23700 | 23550 | 989 |
| 268 | 20231120 | 140700 | 4845390700 | 23600 | 23500 | 23600 | 23500 | 601 |
| 269 | 20231120 | 140600 | 4831223600 | 23500 | 23550 | 23600 | 23500 | 884 |
| 270 | 20231120 | 140500 | 4810395100 | 23550 | 23550 | 23550 | 23550 | 398 |
| 271 | 20231120 | 140400 | 4801022200 | 23550 | 23500 | 23550 | 23500 | 55 |
| 272 | 20231120 | 140300 | 4799727150 | 23500 | 23500 | 23500 | 23500 | 7 |
| 273 | 20231120 | 140200 | 4799562650 | 23550 | 23550 | 23600 | 23500 | 155 |
| 274 | 20231120 | 140100 | 4795916850 | 23550 | 23500 | 23600 | 23500 | 3271 |
| 275 | 20231120 | 140000 | 4719039000 | 23500 | 23600 | 23600 | 23500 | 297 |
| 276 | 20231120 | 135900 | 4712047500 | 23500 | 23550 | 23600 | 23500 | 768 |
| 277 | 20231120 | 135800 | 4693957550 | 23550 | 23600 | 23650 | 23550 | 470 |
| 278 | 20231120 | 135700 | 4682865850 | 23600 | 23600 | 23600 | 23600 | 12 |
| 279 | 20231120 | 135600 | 4682582650 | 23600 | 23550 | 23600 | 23550 | 96 |
| 280 | 20231120 | 135500 | 4680321200 | 23550 | 23600 | 23600 | 23550 | 509 |
| 281 | 20231120 | 135400 | 4668317250 | 23600 | 23550 | 23600 | 23550 | 164 |
| 282 | 20231120 | 135300 | 4664454350 | 23600 | 23550 | 23650 | 23550 | 124 |
| 283 | 20231120 | 135200 | 4661533000 | 23550 | 23650 | 23650 | 23550 | 366 |
| 284 | 20231120 | 135100 | 4652906700 | 23650 | 23650 | 23650 | 23650 | 23 |
| 285 | 20231120 | 135000 | 4652362750 | 23650 | 23650 | 23650 | 23650 | 16 |
| 286 | 20231120 | 134900 | 4651984350 | 23650 | 23600 | 23650 | 23600 | 35 |
| 287 | 20231120 | 134800 | 4651157700 | 23650 | 23650 | 23650 | 23650 | 14 |
| 288 | 20231120 | 134700 | 4650826600 | 23650 | 23650 | 23650 | 23650 | 14 |
| 289 | 20231120 | 134600 | 4650495500 | 23650 | 23650 | 23650 | 23650 | 10 |
| 290 | 20231120 | 134500 | 4650259000 | 23650 | 23550 | 23650 | 23550 | 450 |
| 291 | 20231120 | 134400 | 4639645800 | 23550 | 23550 | 23550 | 23500 | 68 |
| 292 | 20231120 | 134300 | 4638046950 | 23550 | 23500 | 23550 | 23500 | 83 |
| 293 | 20231120 | 134200 | 4636092350 | 23550 | 23550 | 23550 | 23500 | 288 |
| 294 | 20231120 | 134100 | 4629323700 | 23550 | 23550 | 23550 | 23500 | 349 |
| 295 | 20231120 | 134000 | 4621108300 | 23550 | 23550 | 23550 | 23500 | 680 |
| 296 | 20231120 | 133900 | 4605107000 | 23550 | 23500 | 23550 | 23500 | 205 |
| 297 | 20231120 | 133800 | 4600288850 | 23550 | 23550 | 23550 | 23500 | 192 |
| 298 | 20231120 | 133700 | 4595773700 | 23550 | 23500 | 23550 | 23500 | 1015 |
| 299 | 20231120 | 133600 | 4571920450 | 23550 | 23600 | 23600 | 23550 | 308 |
| 300 | 20231120 | 133500 | 4564666800 | 23600 | 23550 | 23600 | 23550 | 643 |
| 301 | 20231120 | 133400 | 4549523650 | 23550 | 23550 | 23600 | 23550 | 447 |
| 302 | 20231120 | 133300 | 4538992650 | 23600 | 23600 | 23650 | 23550 | 123 |
| 303 | 20231120 | 133200 | 4536091800 | 23650 | 23600 | 23650 | 23600 | 16 |
| 304 | 20231120 | 133100 | 4535713550 | 23600 | 23550 | 23600 | 23550 | 237 |
| 305 | 20231120 | 133000 | 4530122150 | 23600 | 23650 | 23650 | 23600 | 105 |
| 306 | 20231120 | 132900 | 4527643300 | 23650 | 23650 | 23650 | 23650 | 13 |
| 307 | 20231120 | 132800 | 4527335850 | 23600 | 23650 | 23650 | 23600 | 48 |
| 308 | 20231120 | 132700 | 4526202900 | 23650 | 23550 | 23650 | 23550 | 922 |
| 309 | 20231120 | 132600 | 4504488700 | 23650 | 23650 | 23650 | 23600 | 158 |
| 310 | 20231120 | 132500 | 4500759250 | 23600 | 23600 | 23600 | 23600 | 105 |
| 311 | 20231120 | 132400 | 4498281250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 312 | 20231120 | 132300 | 4498281250 | 23650 | 23650 | 23650 | 23650 | 74 |
| 313 | 20231120 | 132200 | 4496531150 | 23600 | 23600 | 23600 | 23600 | 29 |
| 314 | 20231120 | 132100 | 4495846750 | 23600 | 23600 | 23600 | 23600 | 16 |
| 315 | 20231120 | 132000 | 4495469150 | 23600 | 23600 | 23600 | 23600 | 81 |
| 316 | 20231120 | 131900 | 4493557550 | 23600 | 23600 | 23600 | 23600 | 1 |
| 317 | 20231120 | 131800 | 4493533950 | 23550 | 23500 | 23650 | 23500 | 3671 |
| 318 | 20231120 | 131700 | 4407067950 | 23550 | 23500 | 23550 | 23500 | 1291 |
| 319 | 20231120 | 131600 | 4376685200 | 23500 | 23500 | 23550 | 23500 | 147 |
| 320 | 20231120 | 131500 | 4373228200 | 23500 | 23550 | 23550 | 23500 | 155 |
| 321 | 20231120 | 131400 | 4369585450 | 23550 | 23500 | 23550 | 23500 | 116 |
| 322 | 20231120 | 131300 | 4366854400 | 23550 | 23550 | 23550 | 23500 | 63 |
| 323 | 20231120 | 131200 | 4365373650 | 23550 | 23550 | 23550 | 23500 | 2801 |
| 324 | 20231120 | 131100 | 4299516250 | 23600 | 23600 | 23600 | 23600 | 2 |
| 325 | 20231120 | 131000 | 4299469050 | 23600 | 23600 | 23600 | 23600 | 0 |
| 326 | 20231120 | 130900 | 4299469050 | 23600 | 23550 | 23600 | 23550 | 1516 |
| 327 | 20231120 | 130800 | 4263766900 | 23550 | 23600 | 23600 | 23550 | 3867 |
| 328 | 20231120 | 130700 | 4172698950 | 23600 | 23600 | 23600 | 23600 | 112 |
| 329 | 20231120 | 130600 | 4170055750 | 23650 | 23600 | 23650 | 23600 | 241 |
| 330 | 20231120 | 130500 | 4164368050 | 23600 | 23600 | 23600 | 23600 | 194 |
| 331 | 20231120 | 130400 | 4159789650 | 23600 | 23600 | 23600 | 23600 | 100 |
| 332 | 20231120 | 130300 | 4157429650 | 23600 | 23600 | 23600 | 23550 | 1966 |
| 333 | 20231120 | 130200 | 4111091150 | 23600 | 23650 | 23650 | 23600 | 42 |
| 334 | 20231120 | 130100 | 4110099900 | 23600 | 23600 | 23600 | 23600 | 338 |
| 335 | 20231120 | 130000 | 4102123100 | 23600 | 23600 | 23600 | 23600 | 5 |
| 336 | 20231120 | 125900 | 4102005100 | 23600 | 23600 | 23600 | 23600 | 22 |
| 337 | 20231120 | 125800 | 4101485900 | 23600 | 23600 | 23600 | 23600 | 80 |
| 338 | 20231120 | 125700 | 4099597900 | 23650 | 23600 | 23650 | 23600 | 55 |
| 339 | 20231120 | 125600 | 4098299650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 340 | 20231120 | 125500 | 4098299650 | 23600 | 23650 | 23650 | 23600 | 31 |
| 341 | 20231120 | 125400 | 4097568000 | 23600 | 23600 | 23600 | 23600 | 298 |
| 342 | 20231120 | 125300 | 4090535200 | 23600 | 23600 | 23600 | 23600 | 20 |
| 343 | 20231120 | 125200 | 4090063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 344 | 20231120 | 125100 | 4090063200 | 23600 | 23600 | 23600 | 23600 | 20 |
| 345 | 20231120 | 125000 | 4089591200 | 23650 | 23650 | 23650 | 23650 | 0 |
| 346 | 20231120 | 124900 | 4089591200 | 23650 | 23600 | 23650 | 23600 | 151 |
| 347 | 20231120 | 124800 | 4086027550 | 23600 | 23600 | 23600 | 23600 | 15 |
| 348 | 20231120 | 124700 | 4085673550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 349 | 20231120 | 124600 | 4085673550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 350 | 20231120 | 124500 | 4085673550 | 23600 | 23600 | 23600 | 23600 | 43 |
| 351 | 20231120 | 124400 | 4084658750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 352 | 20231120 | 124300 | 4084658750 | 23600 | 23650 | 23650 | 23600 | 186 |
| 353 | 20231120 | 124200 | 4080267550 | 23650 | 23650 | 23650 | 23650 | 207 |
| 354 | 20231120 | 124100 | 4075372000 | 23650 | 23700 | 23700 | 23650 | 83 |
| 355 | 20231120 | 124000 | 4073405700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 356 | 20231120 | 123900 | 4073405700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 357 | 20231120 | 123800 | 4073405700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 358 | 20231120 | 123700 | 4073405700 | 23700 | 23700 | 23700 | 23700 | 93 |
| 359 | 20231120 | 123600 | 4071201600 | 23700 | 23700 | 23700 | 23700 | 213 |
| 360 | 20231120 | 123500 | 4066153500 | 23700 | 23700 | 23700 | 23700 | 67 |
| 361 | 20231120 | 123400 | 4064565600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 362 | 20231120 | 123300 | 4064565600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 363 | 20231120 | 123200 | 4064565600 | 23700 | 23750 | 23750 | 23700 | 10 |
| 364 | 20231120 | 123100 | 4064328500 | 23750 | 23700 | 23750 | 23700 | 3 |
| 365 | 20231120 | 123000 | 4064257300 | 23700 | 23700 | 23700 | 23700 | 5 |
| 366 | 20231120 | 122900 | 4064138800 | 23700 | 23650 | 23700 | 23650 | 1418 |
| 367 | 20231120 | 122800 | 4030554150 | 23600 | 23600 | 23600 | 23600 | 1368 |
| 368 | 20231120 | 122700 | 3998269350 | 23600 | 23600 | 23650 | 23600 | 298 |
| 369 | 20231120 | 122600 | 3991236500 | 23650 | 23600 | 23650 | 23600 | 90 |
| 370 | 20231120 | 122500 | 3989111750 | 23650 | 23650 | 23650 | 23650 | 23 |
| 371 | 20231120 | 122400 | 3988567800 | 23600 | 23600 | 23600 | 23600 | 103 |
| 372 | 20231120 | 122300 | 3986137000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 373 | 20231120 | 122200 | 3986137000 | 23650 | 23600 | 23650 | 23600 | 193 |
| 374 | 20231120 | 122100 | 3981577050 | 23650 | 23600 | 23650 | 23600 | 79 |
| 375 | 20231120 | 122000 | 3979712100 | 23600 | 23650 | 23650 | 23600 | 76 |
| 376 | 20231120 | 121900 | 3977915200 | 23600 | 23600 | 23600 | 23600 | 355 |
| 377 | 20231120 | 121800 | 3969537200 | 23600 | 23600 | 23650 | 23600 | 101 |
| 378 | 20231120 | 121700 | 3967153550 | 23600 | 23650 | 23650 | 23600 | 41 |
| 379 | 20231120 | 121600 | 3966185900 | 23600 | 23600 | 23600 | 23600 | 0 |
| 380 | 20231120 | 121500 | 3966185900 | 23600 | 23600 | 23600 | 23600 | 0 |
| 381 | 20231120 | 121400 | 3966185900 | 23600 | 23600 | 23600 | 23600 | 87 |
| 382 | 20231120 | 121300 | 3964132700 | 23600 | 23600 | 23600 | 23600 | 85 |
| 383 | 20231120 | 121200 | 3962126700 | 23600 | 23600 | 23600 | 23600 | 166 |
| 384 | 20231120 | 121100 | 3958209100 | 23600 | 23600 | 23600 | 23550 | 262 |
| 385 | 20231120 | 121000 | 3952028500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 386 | 20231120 | 120900 | 3952028500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 387 | 20231120 | 120800 | 3952028500 | 23600 | 23600 | 23600 | 23600 | 3 |
| 388 | 20231120 | 120700 | 3951957700 | 23550 | 23600 | 23600 | 23550 | 125 |
| 389 | 20231120 | 120600 | 3949008950 | 23650 | 23650 | 23650 | 23650 | 5 |
| 390 | 20231120 | 120500 | 3948890700 | 23650 | 23650 | 23650 | 23650 | 7 |
| 391 | 20231120 | 120400 | 3948725150 | 23550 | 23600 | 23650 | 23550 | 74 |
| 392 | 20231120 | 120300 | 3946978850 | 23550 | 23600 | 23600 | 23550 | 586 |
| 393 | 20231120 | 120200 | 3933165100 | 23600 | 23600 | 23600 | 23600 | 363 |
| 394 | 20231120 | 120100 | 3924598300 | 23600 | 23550 | 23600 | 23550 | 13 |
| 395 | 20231120 | 120000 | 3924291650 | 23650 | 23650 | 23650 | 23550 | 3458 |
| 396 | 20231120 | 115900 | 3842792800 | 23650 | 23650 | 23650 | 23650 | 318 |
| 397 | 20231120 | 115800 | 3835272100 | 23650 | 23650 | 23650 | 23650 | 33 |
| 398 | 20231120 | 115700 | 3834491650 | 23650 | 23650 | 23650 | 23650 | 0 |
| 399 | 20231120 | 115600 | 3834491650 | 23650 | 23650 | 23650 | 23650 | 48 |
| 400 | 20231120 | 115500 | 3833356450 | 23650 | 23650 | 23650 | 23650 | 21 |
| 401 | 20231120 | 115400 | 3832859800 | 23650 | 23650 | 23650 | 23650 | 3 |
| 402 | 20231120 | 115300 | 3832788850 | 23650 | 23650 | 23650 | 23650 | 15 |
| 403 | 20231120 | 115200 | 3832434100 | 23650 | 23650 | 23650 | 23650 | 2 |
| 404 | 20231120 | 115100 | 3832386800 | 23650 | 23650 | 23650 | 23650 | 30 |
| 405 | 20231120 | 115000 | 3831677300 | 23650 | 23650 | 23650 | 23650 | 38 |
| 406 | 20231120 | 114900 | 3830778600 | 23700 | 23650 | 23700 | 23650 | 4 |
| 407 | 20231120 | 114800 | 3830683950 | 23650 | 23650 | 23650 | 23650 | 100 |
| 408 | 20231120 | 114700 | 3828318950 | 23650 | 23650 | 23650 | 23650 | 159 |
| 409 | 20231120 | 114600 | 3824558600 | 23650 | 23650 | 23650 | 23650 | 0 |
| 410 | 20231120 | 114500 | 3824558600 | 23650 | 23650 | 23650 | 23650 | 21 |
| 411 | 20231120 | 114400 | 3824061950 | 23650 | 23650 | 23700 | 23650 | 10 |
| 412 | 20231120 | 114300 | 3823825250 | 23700 | 23700 | 23700 | 23700 | 26 |
| 413 | 20231120 | 114200 | 3823209050 | 23700 | 23700 | 23700 | 23700 | 1 |
| 414 | 20231120 | 114100 | 3823185350 | 23650 | 23650 | 23650 | 23650 | 103 |
| 415 | 20231120 | 114000 | 3820749400 | 23650 | 23650 | 23650 | 23650 | 26 |
| 416 | 20231120 | 113900 | 3820134500 | 23650 | 23650 | 23650 | 23650 | 342 |
| 417 | 20231120 | 113800 | 3812046200 | 23650 | 23650 | 23650 | 23650 | 25 |
| 418 | 20231120 | 113700 | 3811454950 | 23650 | 23650 | 23650 | 23650 | 0 |
| 419 | 20231120 | 113600 | 3811454950 | 23650 | 23650 | 23650 | 23650 | 3 |
| 420 | 20231120 | 113500 | 3811384000 | 23650 | 23650 | 23650 | 23650 | 28 |
| 421 | 20231120 | 113400 | 3810721800 | 23650 | 23650 | 23650 | 23650 | 170 |
| 422 | 20231120 | 113300 | 3806701300 | 23650 | 23700 | 23700 | 23650 | 34 |
| 423 | 20231120 | 113200 | 3805895700 | 23700 | 23650 | 23700 | 23650 | 161 |
| 424 | 20231120 | 113100 | 3802088000 | 23650 | 23650 | 23650 | 23650 | 10 |
| 425 | 20231120 | 113000 | 3801851500 | 23700 | 23700 | 23700 | 23700 | 5 |
| 426 | 20231120 | 112900 | 3801733000 | 23650 | 23650 | 23650 | 23650 | 3 |
| 427 | 20231120 | 112800 | 3801662050 | 23650 | 23700 | 23700 | 23650 | 268 |
| 428 | 20231120 | 112700 | 3795313650 | 23600 | 23650 | 23650 | 23600 | 269 |
| 429 | 20231120 | 112600 | 3788951900 | 23600 | 23600 | 23650 | 23600 | 451 |
| 430 | 20231120 | 112500 | 3778293700 | 23600 | 23600 | 23600 | 23600 | 33 |
| 431 | 20231120 | 112400 | 3777514900 | 23600 | 23600 | 23600 | 23600 | 27 |
| 432 | 20231120 | 112300 | 3776877700 | 23600 | 23600 | 23600 | 23600 | 3 |
| 433 | 20231120 | 112200 | 3776806900 | 23600 | 23600 | 23650 | 23600 | 408 |
| 434 | 20231120 | 112100 | 3767177100 | 23600 | 23600 | 23600 | 23600 | 123 |
| 435 | 20231120 | 112000 | 3764274300 | 23650 | 23600 | 23650 | 23600 | 5 |
| 436 | 20231120 | 111900 | 3764156200 | 23600 | 23600 | 23650 | 23600 | 195 |
| 437 | 20231120 | 111800 | 3759554150 | 23600 | 23650 | 23650 | 23600 | 233 |
| 438 | 20231120 | 111700 | 3754043850 | 23700 | 23650 | 23700 | 23650 | 76 |
| 439 | 20231120 | 111600 | 3752246350 | 23650 | 23650 | 23700 | 23650 | 207 |
| 440 | 20231120 | 111500 | 3747349800 | 23650 | 23700 | 23700 | 23650 | 106 |
| 441 | 20231120 | 111400 | 3744839600 | 23650 | 23700 | 23700 | 23650 | 443 |
| 442 | 20231120 | 111300 | 3734345450 | 23700 | 23750 | 23750 | 23700 | 444 |
| 443 | 20231120 | 111200 | 3723811450 | 23750 | 23750 | 23750 | 23750 | 104 |
| 444 | 20231120 | 111100 | 3721341450 | 23800 | 23800 | 23800 | 23800 | 665 |
| 445 | 20231120 | 111000 | 3705514450 | 23800 | 23800 | 23800 | 23800 | 1487 |
| 446 | 20231120 | 110900 | 3670123850 | 23800 | 23800 | 23800 | 23800 | 108 |
| 447 | 20231120 | 110800 | 3667553450 | 23800 | 23800 | 23800 | 23800 | 122 |
| 448 | 20231120 | 110700 | 3664649850 | 23800 | 23850 | 23850 | 23800 | 526 |
| 449 | 20231120 | 110600 | 3652125450 | 23800 | 23850 | 23850 | 23800 | 180 |
| 450 | 20231120 | 110500 | 3647838100 | 23800 | 23900 | 23900 | 23800 | 67 |
| 451 | 20231120 | 110400 | 3646242900 | 23800 | 23800 | 23900 | 23800 | 626 |
| 452 | 20231120 | 110300 | 3631321100 | 23800 | 23900 | 23900 | 23800 | 3392 |
| 453 | 20231120 | 110200 | 3550417850 | 23900 | 23900 | 24000 | 23900 | 1608 |
| 454 | 20231120 | 110100 | 3511920850 | 23950 | 23850 | 23950 | 23850 | 4246 |
| 455 | 20231120 | 110000 | 3410334500 | 23800 | 23850 | 23900 | 23800 | 3576 |
| 456 | 20231120 | 105900 | 3325046800 | 23750 | 23800 | 23800 | 23750 | 1212 |
| 457 | 20231120 | 105800 | 3296202150 | 23800 | 23850 | 23850 | 23800 | 1496 |
| 458 | 20231120 | 105700 | 3260597250 | 23800 | 23800 | 23850 | 23800 | 2058 |
| 459 | 20231120 | 105600 | 3211609850 | 23850 | 23800 | 23900 | 23800 | 712 |
| 460 | 20231120 | 105500 | 3194604050 | 23900 | 23850 | 23900 | 23800 | 590 |
| 461 | 20231120 | 105400 | 3180515650 | 23800 | 23800 | 23850 | 23800 | 751 |
| 462 | 20231120 | 105300 | 3162620400 | 23750 | 23650 | 23750 | 23650 | 587 |
| 463 | 20231120 | 105200 | 3148700300 | 23600 | 23500 | 23600 | 23500 | 1105 |
| 464 | 20231120 | 105100 | 3122665750 | 23500 | 23500 | 23500 | 23500 | 129 |
| 465 | 20231120 | 105000 | 3119634250 | 23500 | 23500 | 23500 | 23500 | 441 |
| 466 | 20231120 | 104900 | 3109270750 | 23450 | 23500 | 23500 | 23450 | 944 |
| 467 | 20231120 | 104800 | 3087089200 | 23500 | 23500 | 23550 | 23500 | 161 |
| 468 | 20231120 | 104700 | 3083305550 | 23500 | 23500 | 23500 | 23500 | 206 |
| 469 | 20231120 | 104600 | 3078464550 | 23500 | 23500 | 23550 | 23500 | 248 |
| 470 | 20231120 | 104500 | 3072636400 | 23500 | 23500 | 23550 | 23500 | 396 |
| 471 | 20231120 | 104400 | 3063330300 | 23500 | 23500 | 23550 | 23500 | 208 |
| 472 | 20231120 | 104300 | 3058435450 | 23500 | 23550 | 23550 | 23500 | 616 |
| 473 | 20231120 | 104200 | 3043933800 | 23500 | 23550 | 23550 | 23500 | 163 |
| 474 | 20231120 | 104100 | 3040102550 | 23550 | 23500 | 23550 | 23500 | 429 |
| 475 | 20231120 | 104000 | 3030020550 | 23550 | 23500 | 23550 | 23500 | 337 |
| 476 | 20231120 | 103900 | 3022100000 | 23550 | 23450 | 23550 | 23450 | 1079 |
| 477 | 20231120 | 103800 | 2996743600 | 23450 | 23500 | 23500 | 23450 | 2284 |
| 478 | 20231120 | 103700 | 2943083050 | 23500 | 23500 | 23550 | 23500 | 671 |
| 479 | 20231120 | 103600 | 2927314300 | 23500 | 23500 | 23550 | 23500 | 262 |
| 480 | 20231120 | 103500 | 2921157150 | 23550 | 23500 | 23550 | 23500 | 1991 |
| 481 | 20231120 | 103400 | 2874364800 | 23500 | 23550 | 23550 | 23500 | 513 |
| 482 | 20231120 | 103300 | 2862284400 | 23550 | 23550 | 23550 | 23550 | 97 |
| 483 | 20231120 | 103200 | 2860000050 | 23550 | 23550 | 23600 | 23500 | 3122 |
| 484 | 20231120 | 103100 | 2786482950 | 23600 | 23600 | 23600 | 23600 | 68 |
| 485 | 20231120 | 103000 | 2784878150 | 23600 | 23550 | 23600 | 23550 | 390 |
| 486 | 20231120 | 102900 | 2775675100 | 23550 | 23550 | 23550 | 23550 | 180 |
| 487 | 20231120 | 102800 | 2771436100 | 23650 | 23550 | 23650 | 23550 | 147 |
| 488 | 20231120 | 102700 | 2767967650 | 23550 | 23600 | 23600 | 23550 | 414 |
| 489 | 20231120 | 102600 | 2758202300 | 23550 | 23600 | 23600 | 23550 | 409 |
| 490 | 20231120 | 102500 | 2748565500 | 23600 | 23600 | 23600 | 23600 | 344 |
| 491 | 20231120 | 102400 | 2740447100 | 23600 | 23600 | 23650 | 23600 | 330 |
| 492 | 20231120 | 102300 | 2732656550 | 23600 | 23600 | 23600 | 23600 | 55 |
| 493 | 20231120 | 102200 | 2731358550 | 23600 | 23600 | 23650 | 23600 | 293 |
| 494 | 20231120 | 102100 | 2724442750 | 23550 | 23600 | 23650 | 23550 | 450 |
| 495 | 20231120 | 102000 | 2713808700 | 23600 | 23600 | 23650 | 23600 | 449 |
| 496 | 20231120 | 101900 | 2703212250 | 23650 | 23600 | 23650 | 23600 | 124 |
| 497 | 20231120 | 101800 | 2700284800 | 23550 | 23600 | 23650 | 23550 | 2214 |
| 498 | 20231120 | 101700 | 2648096200 | 23600 | 23550 | 23600 | 23550 | 73 |
| 499 | 20231120 | 101600 | 2646376300 | 23650 | 23650 | 23700 | 23550 | 1592 |
| 500 | 20231120 | 101500 | 2608795200 | 23600 | 23750 | 23750 | 23600 | 3232 |
| 501 | 20231120 | 101400 | 2532510000 | 23650 | 23700 | 23700 | 23650 | 1282 |
| 502 | 20231120 | 101300 | 2502167350 | 23650 | 23650 | 23700 | 23650 | 85 |
| 503 | 20231120 | 101200 | 2500156050 | 23650 | 23650 | 23700 | 23650 | 119 |
| 504 | 20231120 | 101100 | 2497341600 | 23700 | 23650 | 23700 | 23600 | 706 |
| 505 | 20231120 | 101000 | 2480621600 | 23650 | 23700 | 23700 | 23650 | 1323 |
| 506 | 20231120 | 100900 | 2449296550 | 23700 | 23700 | 23700 | 23700 | 113 |
| 507 | 20231120 | 100800 | 2446618450 | 23700 | 23700 | 23700 | 23700 | 288 |
| 508 | 20231120 | 100700 | 2439792850 | 23700 | 23650 | 23700 | 23650 | 276 |
| 509 | 20231120 | 100600 | 2433257800 | 23650 | 23700 | 23750 | 23650 | 461 |
| 510 | 20231120 | 100500 | 2422326450 | 23700 | 23650 | 23700 | 23650 | 87 |
| 511 | 20231120 | 100400 | 2420267500 | 23650 | 23700 | 23750 | 23650 | 417 |
| 512 | 20231120 | 100300 | 2410399000 | 23700 | 23700 | 23750 | 23700 | 311 |
| 513 | 20231120 | 100200 | 2403028200 | 23700 | 23650 | 23700 | 23650 | 241 |
| 514 | 20231120 | 100100 | 2397317400 | 23650 | 23650 | 23650 | 23650 | 106 |
| 515 | 20231120 | 100000 | 2394810500 | 23650 | 23600 | 23650 | 23600 | 122 |
| 516 | 20231120 | 095900 | 2391931050 | 23650 | 23700 | 23700 | 23650 | 230 |
| 517 | 20231120 | 095800 | 2386482200 | 23700 | 23800 | 23800 | 23700 | 419 |
| 518 | 20231120 | 095700 | 2376524850 | 23800 | 23950 | 24000 | 23800 | 6771 |
| 519 | 20231120 | 095600 | 2214361450 | 24000 | 23700 | 24000 | 23700 | 2189 |
| 520 | 20231120 | 095500 | 2162044700 | 23700 | 23700 | 23700 | 23600 | 434 |
| 521 | 20231120 | 095400 | 2151769250 | 23650 | 23750 | 23750 | 23650 | 1271 |
| 522 | 20231120 | 095300 | 2121698800 | 23750 | 23700 | 23800 | 23700 | 2166 |
| 523 | 20231120 | 095200 | 2070171650 | 23700 | 23650 | 23700 | 23650 | 305 |
| 524 | 20231120 | 095100 | 2062944250 | 23650 | 23650 | 23700 | 23600 | 1047 |
| 525 | 20231120 | 095000 | 2038141600 | 23650 | 23650 | 23650 | 23650 | 1620 |
| 526 | 20231120 | 094900 | 1999828600 | 23650 | 23700 | 23700 | 23650 | 615 |
| 527 | 20231120 | 094800 | 1985253800 | 23700 | 23750 | 23750 | 23700 | 130 |
| 528 | 20231120 | 094700 | 1982172550 | 23750 | 23700 | 23750 | 23700 | 105 |
| 529 | 20231120 | 094600 | 1979683950 | 23700 | 23750 | 23750 | 23700 | 677 |
| 530 | 20231120 | 094500 | 1963627300 | 23750 | 23750 | 23750 | 23750 | 87 |
| 531 | 20231120 | 094400 | 1961561050 | 23750 | 23750 | 23800 | 23750 | 194 |
| 532 | 20231120 | 094300 | 1956952500 | 23700 | 23700 | 23750 | 23700 | 175 |
| 533 | 20231120 | 094200 | 1952797900 | 23700 | 23700 | 23700 | 23650 | 143 |
| 534 | 20231120 | 094100 | 1949411700 | 23650 | 23700 | 23700 | 23600 | 2118 |
| 535 | 20231120 | 094000 | 1899322350 | 23700 | 23700 | 23750 | 23650 | 1660 |
| 536 | 20231120 | 093900 | 1860027700 | 23700 | 23750 | 23750 | 23700 | 1919 |
| 537 | 20231120 | 093800 | 1814542500 | 23700 | 23750 | 23800 | 23700 | 189 |
| 538 | 20231120 | 093700 | 1810055850 | 23750 | 23800 | 23800 | 23750 | 102 |
| 539 | 20231120 | 093600 | 1807628950 | 23800 | 23750 | 23800 | 23700 | 282 |
| 540 | 20231120 | 093500 | 1800933550 | 23750 | 23750 | 23850 | 23750 | 187 |
| 541 | 20231120 | 093400 | 1796482700 | 23800 | 23800 | 23800 | 23800 | 179 |
| 542 | 20231120 | 093300 | 1792222500 | 23850 | 24050 | 24050 | 23850 | 399 |
| 543 | 20231120 | 093200 | 1782667450 | 24050 | 24000 | 24050 | 24000 | 1156 |
| 544 | 20231120 | 093100 | 1754882050 | 24100 | 23900 | 24100 | 23900 | 6951 |
| 545 | 20231120 | 093000 | 1587743900 | 23950 | 23700 | 23950 | 23650 | 2318 |
| 546 | 20231120 | 092900 | 1532559900 | 23700 | 23700 | 23750 | 23700 | 293 |
| 547 | 20231120 | 092800 | 1525614800 | 23750 | 23800 | 23800 | 23700 | 9090 |
| 548 | 20231120 | 092700 | 1309440400 | 23800 | 23800 | 23850 | 23800 | 480 |
| 549 | 20231120 | 092600 | 1298016350 | 23800 | 23850 | 23850 | 23800 | 427 |
| 550 | 20231120 | 092500 | 1287843950 | 23850 | 23900 | 23950 | 23850 | 2093 |
| 551 | 20231120 | 092400 | 1237857750 | 23900 | 23900 | 23950 | 23900 | 232 |
| 552 | 20231120 | 092300 | 1232311150 | 23950 | 23950 | 23950 | 23900 | 344 |
| 553 | 20231120 | 092200 | 1224075400 | 23900 | 23900 | 23900 | 23900 | 601 |
| 554 | 20231120 | 092100 | 1209711500 | 23900 | 23900 | 24000 | 23900 | 708 |
| 555 | 20231120 | 092000 | 1192778950 | 23900 | 23900 | 24000 | 23900 | 917 |
| 556 | 20231120 | 091900 | 1170860950 | 23900 | 24000 | 24000 | 23900 | 4714 |
| 557 | 20231120 | 091800 | 1057737950 | 24000 | 24000 | 24050 | 24000 | 394 |
| 558 | 20231120 | 091700 | 1048281900 | 24000 | 24050 | 24050 | 24000 | 1161 |
| 559 | 20231120 | 091600 | 1020417850 | 24050 | 24100 | 24100 | 24050 | 105 |
| 560 | 20231120 | 091500 | 1017890350 | 24100 | 24150 | 24150 | 24050 | 298 |
| 561 | 20231120 | 091400 | 1010718000 | 24050 | 24050 | 24150 | 24050 | 467 |
| 562 | 20231120 | 091300 | 999468750 | 24100 | 24050 | 24100 | 24050 | 706 |
| 563 | 20231120 | 091200 | 982462950 | 24100 | 24100 | 24150 | 24100 | 153 |
| 564 | 20231120 | 091100 | 978773000 | 24200 | 24150 | 24200 | 24100 | 175 |
| 565 | 20231120 | 091000 | 974553450 | 24200 | 24300 | 24300 | 24150 | 278 |
| 566 | 20231120 | 090900 | 967808600 | 24300 | 24250 | 24350 | 24250 | 115 |
| 567 | 20231120 | 090800 | 965013700 | 24350 | 24250 | 24450 | 24150 | 3986 |
| 568 | 20231120 | 090700 | 867857000 | 24200 | 24300 | 24300 | 24150 | 938 |
| 569 | 20231120 | 090600 | 845112750 | 24300 | 23850 | 24450 | 23850 | 10521 |
| 570 | 20231120 | 090500 | 590261850 | 23850 | 23700 | 23900 | 23700 | 496 |
| 571 | 20231120 | 090400 | 578460350 | 23700 | 24050 | 24050 | 23700 | 7315 |
| 572 | 20231120 | 090300 | 403942100 | 24100 | 24150 | 24300 | 24100 | 5246 |
| 573 | 20231120 | 090200 | 277025950 | 24150 | 23900 | 24150 | 23900 | 1161 |
| 574 | 20231120 | 090100 | 249163600 | 23900 | 23600 | 23900 | 23600 | 2711 |
| 575 | 20231120 | 090000 | 184760200 | 23600 | 23700 | 23800 | 23550 | 7574 |