31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 183700 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 3378 |
| 3 | 20231121 | 183600 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 4 | 20231121 | 183500 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 5 | 20231121 | 183400 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 6 | 20231121 | 183300 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 7 | 20231121 | 183200 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 8 | 20231121 | 183100 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 9 | 20231121 | 183000 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 10 | 20231121 | 182900 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 11 | 20231121 | 182800 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 12 | 20231121 | 182700 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 13 | 20231121 | 182600 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 14 | 20231121 | 182500 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 15 | 20231121 | 182400 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 16 | 20231121 | 182300 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 17 | 20231121 | 182200 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 18 | 20231121 | 182100 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 19 | 20231121 | 182000 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 20 | 20231121 | 181900 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 21 | 20231121 | 181800 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 22 | 20231121 | 181700 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 23 | 20231121 | 181600 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 24 | 20231121 | 181500 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 25 | 20231121 | 181400 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 26 | 20231121 | 181300 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 27 | 20231121 | 181200 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 28 | 20231121 | 181100 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 29 | 20231121 | 181000 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 30 | 20231121 | 180900 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 31 | 20231121 | 180800 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 32 | 20231121 | 180700 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 3378 |
| 33 | 20231121 | 180600 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 34 | 20231121 | 180500 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 35 | 20231121 | 180400 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 36 | 20231121 | 180300 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 37 | 20231121 | 180200 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 38 | 20231121 | 180100 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 39 | 20231121 | 180000 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 40 | 20231121 | 175900 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 41 | 20231121 | 175800 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 42 | 20231121 | 175700 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 43 | 20231121 | 175600 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 44 | 20231121 | 175500 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 45 | 20231121 | 175400 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 46 | 20231121 | 175300 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 47 | 20231121 | 175200 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 48 | 20231121 | 175100 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 49 | 20231121 | 175000 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 50 | 20231121 | 174900 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 51 | 20231121 | 174800 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 52 | 20231121 | 174700 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 53 | 20231121 | 174600 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 54 | 20231121 | 174500 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 55 | 20231121 | 174400 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 56 | 20231121 | 174300 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 57 | 20231121 | 174200 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 58 | 20231121 | 174100 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 59 | 20231121 | 174000 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 60 | 20231121 | 173900 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 61 | 20231121 | 173800 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 62 | 20231121 | 173700 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 3378 |
| 63 | 20231121 | 173600 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 64 | 20231121 | 173500 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 65 | 20231121 | 173400 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 66 | 20231121 | 173300 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 67 | 20231121 | 173200 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 68 | 20231121 | 173100 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 69 | 20231121 | 173000 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 70 | 20231121 | 172900 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 71 | 20231121 | 172800 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 72 | 20231121 | 172700 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 73 | 20231121 | 172600 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 74 | 20231121 | 172500 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 75 | 20231121 | 172400 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 76 | 20231121 | 172300 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 77 | 20231121 | 172200 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 78 | 20231121 | 172100 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 79 | 20231121 | 172000 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 80 | 20231121 | 171900 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 81 | 20231121 | 171800 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 82 | 20231121 | 171700 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 83 | 20231121 | 171600 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 84 | 20231121 | 171500 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 85 | 20231121 | 171400 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 86 | 20231121 | 171300 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 87 | 20231121 | 171200 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 88 | 20231121 | 171100 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 89 | 20231121 | 171000 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 90 | 20231121 | 170900 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 91 | 20231121 | 170800 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 92 | 20231121 | 170700 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 3378 |
| 93 | 20231121 | 170600 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 94 | 20231121 | 170500 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 95 | 20231121 | 170400 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 96 | 20231121 | 170300 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 97 | 20231121 | 170200 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 98 | 20231121 | 170100 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 99 | 20231121 | 170000 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 100 | 20231121 | 165900 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 101 | 20231121 | 165800 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 102 | 20231121 | 165700 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 103 | 20231121 | 165600 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 104 | 20231121 | 165500 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 105 | 20231121 | 165400 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 106 | 20231121 | 165300 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 107 | 20231121 | 165200 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 108 | 20231121 | 165100 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 109 | 20231121 | 165000 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 110 | 20231121 | 164900 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 111 | 20231121 | 164800 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 112 | 20231121 | 164700 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 113 | 20231121 | 164600 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 114 | 20231121 | 164500 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 115 | 20231121 | 164400 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 116 | 20231121 | 164300 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 117 | 20231121 | 164200 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 118 | 20231121 | 164100 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 119 | 20231121 | 164000 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 120 | 20231121 | 163900 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 121 | 20231121 | 163800 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 122 | 20231121 | 163700 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 3378 |
| 123 | 20231121 | 163600 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 124 | 20231121 | 163500 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 125 | 20231121 | 163400 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 126 | 20231121 | 163300 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 127 | 20231121 | 163200 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 128 | 20231121 | 163100 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 129 | 20231121 | 163000 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 130 | 20231121 | 162900 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 131 | 20231121 | 162800 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 132 | 20231121 | 162700 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 133 | 20231121 | 162600 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 134 | 20231121 | 162500 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 135 | 20231121 | 162400 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 136 | 20231121 | 162300 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 137 | 20231121 | 162200 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 138 | 20231121 | 162100 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 139 | 20231121 | 162000 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 140 | 20231121 | 161900 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 141 | 20231121 | 161800 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 142 | 20231121 | 161700 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 143 | 20231121 | 161600 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 144 | 20231121 | 161500 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 145 | 20231121 | 161400 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 146 | 20231121 | 161300 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 147 | 20231121 | 161200 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 148 | 20231121 | 161100 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 149 | 20231121 | 161000 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 150 | 20231121 | 160900 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 151 | 20231121 | 160800 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 152 | 20231121 | 160700 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 3378 |
| 153 | 20231121 | 160600 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 154 | 20231121 | 160500 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 155 | 20231121 | 160400 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 156 | 20231121 | 160300 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 157 | 20231121 | 160200 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 158 | 20231121 | 160100 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 159 | 20231121 | 160000 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 160 | 20231121 | 155900 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 161 | 20231121 | 155800 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 162 | 20231121 | 155700 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 163 | 20231121 | 155600 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 164 | 20231121 | 155500 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 165 | 20231121 | 155400 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 166 | 20231121 | 155300 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 167 | 20231121 | 155200 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 168 | 20231121 | 155100 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 169 | 20231121 | 155000 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 170 | 20231121 | 154900 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 171 | 20231121 | 154800 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 172 | 20231121 | 154700 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 173 | 20231121 | 154600 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 174 | 20231121 | 154500 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 175 | 20231121 | 154400 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 176 | 20231121 | 154300 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 177 | 20231121 | 154200 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 178 | 20231121 | 154100 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 179 | 20231121 | 154000 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 180 | 20231121 | 153900 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 181 | 20231121 | 153800 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 182 | 20231121 | 153700 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 3378 |
| 183 | 20231121 | 153600 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 184 | 20231121 | 153500 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 185 | 20231121 | 153400 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 186 | 20231121 | 153300 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 187 | 20231121 | 153200 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 188 | 20231121 | 153100 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 189 | 20231121 | 153000 | 3696205450 | 29550 | 29550 | 29550 | 29550 | 3378 |
| 190 | 20231121 | 152900 | 3596385550 | 29550 | 29550 | 29550 | 29550 | 0 |
| 191 | 20231121 | 152800 | 3596385550 | 29550 | 29550 | 29550 | 29550 | 0 |
| 192 | 20231121 | 152700 | 3596385550 | 29550 | 29550 | 29550 | 29550 | 0 |
| 193 | 20231121 | 152600 | 3596385550 | 29550 | 29550 | 29550 | 29550 | 0 |
| 194 | 20231121 | 152500 | 3596385550 | 29550 | 29550 | 29550 | 29550 | 0 |
| 195 | 20231121 | 152400 | 3596385550 | 29550 | 29550 | 29550 | 29550 | 0 |
| 196 | 20231121 | 152300 | 3596385550 | 29550 | 29550 | 29550 | 29550 | 0 |
| 197 | 20231121 | 152200 | 3596385550 | 29550 | 29550 | 29550 | 29550 | 0 |
| 198 | 20231121 | 152100 | 3596385550 | 29550 | 29550 | 29550 | 29550 | 0 |
| 199 | 20231121 | 152000 | 3596385550 | 29550 | 29550 | 29550 | 29550 | 0 |
| 200 | 20231121 | 151900 | 3596385550 | 29550 | 29500 | 29550 | 29500 | 562 |
| 201 | 20231121 | 151800 | 3579795800 | 29500 | 29500 | 29500 | 29500 | 371 |
| 202 | 20231121 | 151700 | 3568851300 | 29550 | 29400 | 29550 | 29400 | 213 |
| 203 | 20231121 | 151600 | 3562571300 | 29400 | 29450 | 29550 | 29400 | 709 |
| 204 | 20231121 | 151500 | 3541690050 | 29450 | 29550 | 29550 | 29450 | 254 |
| 205 | 20231121 | 151400 | 3534203900 | 29550 | 29550 | 29550 | 29450 | 42 |
| 206 | 20231121 | 151300 | 3532966700 | 29500 | 29500 | 29550 | 29450 | 752 |
| 207 | 20231121 | 151200 | 3510801900 | 29550 | 29450 | 29550 | 29450 | 81 |
| 208 | 20231121 | 151100 | 3508415300 | 29550 | 29450 | 29550 | 29450 | 219 |
| 209 | 20231121 | 151000 | 3501963450 | 29450 | 29450 | 29550 | 29450 | 394 |
| 210 | 20231121 | 150900 | 3490347700 | 29550 | 29500 | 29550 | 29450 | 430 |
| 211 | 20231121 | 150800 | 3477666350 | 29500 | 29550 | 29550 | 29450 | 102 |
| 212 | 20231121 | 150700 | 3474659450 | 29450 | 29450 | 29550 | 29450 | 557 |
| 213 | 20231121 | 150600 | 3458244750 | 29500 | 29400 | 29550 | 29400 | 491 |
| 214 | 20231121 | 150500 | 3443794150 | 29550 | 29500 | 29550 | 29400 | 533 |
| 215 | 20231121 | 150400 | 3428099050 | 29500 | 29450 | 29550 | 29450 | 116 |
| 216 | 20231121 | 150300 | 3424678350 | 29500 | 29450 | 29550 | 29450 | 358 |
| 217 | 20231121 | 150200 | 3414125150 | 29550 | 29500 | 29550 | 29400 | 776 |
| 218 | 20231121 | 150100 | 3391236200 | 29500 | 29450 | 29500 | 29450 | 374 |
| 219 | 20231121 | 150000 | 3380209000 | 29500 | 29500 | 29500 | 29400 | 466 |
| 220 | 20231121 | 145900 | 3366484800 | 29400 | 29450 | 29500 | 29400 | 415 |
| 221 | 20231121 | 145800 | 3354268050 | 29450 | 29450 | 29500 | 29450 | 391 |
| 222 | 20231121 | 145700 | 3342749050 | 29500 | 29450 | 29550 | 29400 | 327 |
| 223 | 20231121 | 145600 | 3333122300 | 29450 | 29500 | 29550 | 29400 | 521 |
| 224 | 20231121 | 145500 | 3317770100 | 29550 | 29400 | 29550 | 29400 | 359 |
| 225 | 20231121 | 145400 | 3307199250 | 29500 | 29450 | 29500 | 29450 | 383 |
| 226 | 20231121 | 145300 | 3295918500 | 29500 | 29450 | 29500 | 29400 | 1331 |
| 227 | 20231121 | 145200 | 3256678750 | 29450 | 29450 | 29500 | 29450 | 197 |
| 228 | 20231121 | 145100 | 3250875300 | 29450 | 29500 | 29500 | 29400 | 379 |
| 229 | 20231121 | 145000 | 3239717500 | 29500 | 29400 | 29550 | 29400 | 416 |
| 230 | 20231121 | 144900 | 3227473350 | 29550 | 29450 | 29550 | 29400 | 408 |
| 231 | 20231121 | 144800 | 3215453300 | 29450 | 29450 | 29500 | 29450 | 431 |
| 232 | 20231121 | 144700 | 3202758950 | 29450 | 29450 | 29500 | 29450 | 271 |
| 233 | 20231121 | 144600 | 3194775950 | 29500 | 29400 | 29500 | 29400 | 1410 |
| 234 | 20231121 | 144500 | 3153216100 | 29450 | 29500 | 29500 | 29450 | 256 |
| 235 | 20231121 | 144400 | 3145676750 | 29450 | 29450 | 29450 | 29400 | 341 |
| 236 | 20231121 | 144300 | 3135643600 | 29450 | 29500 | 29500 | 29450 | 599 |
| 237 | 20231121 | 144200 | 3118001700 | 29500 | 29500 | 29500 | 29450 | 169 |
| 238 | 20231121 | 144100 | 3113020400 | 29450 | 29500 | 29500 | 29450 | 260 |
| 239 | 20231121 | 144000 | 3105354600 | 29500 | 29450 | 29500 | 29450 | 1048 |
| 240 | 20231121 | 143900 | 3074446850 | 29450 | 29450 | 29500 | 29450 | 409 |
| 241 | 20231121 | 143800 | 3062400450 | 29450 | 29450 | 29500 | 29450 | 453 |
| 242 | 20231121 | 143700 | 3049059350 | 29500 | 29450 | 29500 | 29400 | 340 |
| 243 | 20231121 | 143600 | 3039045100 | 29450 | 29450 | 29500 | 29450 | 553 |
| 244 | 20231121 | 143500 | 3022757800 | 29500 | 29500 | 29500 | 29400 | 267 |
| 245 | 20231121 | 143400 | 3014891700 | 29400 | 29400 | 29500 | 29400 | 296 |
| 246 | 20231121 | 143300 | 3006174950 | 29500 | 29550 | 29550 | 29400 | 718 |
| 247 | 20231121 | 143200 | 2985035250 | 29550 | 29450 | 29550 | 29400 | 607 |
| 248 | 20231121 | 143100 | 2967151200 | 29450 | 29450 | 29450 | 29450 | 140 |
| 249 | 20231121 | 143000 | 2963028200 | 29550 | 29450 | 29550 | 29450 | 474 |
| 250 | 20231121 | 142900 | 2949064350 | 29450 | 29500 | 29500 | 29450 | 593 |
| 251 | 20231121 | 142800 | 2931599450 | 29500 | 29450 | 29500 | 29450 | 257 |
| 252 | 20231121 | 142700 | 2924029200 | 29500 | 29450 | 29500 | 29450 | 371 |
| 253 | 20231121 | 142600 | 2913092700 | 29550 | 29450 | 29550 | 29450 | 476 |
| 254 | 20231121 | 142500 | 2899071500 | 29450 | 29450 | 29600 | 29450 | 400 |
| 255 | 20231121 | 142400 | 2887288350 | 29550 | 29500 | 29550 | 29450 | 350 |
| 256 | 20231121 | 142300 | 2876974650 | 29550 | 29450 | 29550 | 29450 | 406 |
| 257 | 20231121 | 142200 | 2865013900 | 29450 | 29450 | 29550 | 29450 | 865 |
| 258 | 20231121 | 142100 | 2839492200 | 29450 | 29500 | 29500 | 29450 | 539 |
| 259 | 20231121 | 142000 | 2823600400 | 29450 | 29450 | 29550 | 29450 | 238 |
| 260 | 20231121 | 141900 | 2816587400 | 29450 | 29450 | 29500 | 29450 | 434 |
| 261 | 20231121 | 141800 | 2803803700 | 29450 | 29500 | 29550 | 29450 | 258 |
| 262 | 20231121 | 141700 | 2796200900 | 29550 | 29500 | 29550 | 29450 | 242 |
| 263 | 20231121 | 141600 | 2789070200 | 29500 | 29450 | 29500 | 29400 | 253 |
| 264 | 20231121 | 141500 | 2781616200 | 29450 | 29500 | 29550 | 29450 | 257 |
| 265 | 20231121 | 141400 | 2774037000 | 29500 | 29500 | 29550 | 29500 | 537 |
| 266 | 20231121 | 141300 | 2758188850 | 29450 | 29450 | 29450 | 29450 | 219 |
| 267 | 20231121 | 141200 | 2751739300 | 29450 | 29500 | 29500 | 29450 | 281 |
| 268 | 20231121 | 141100 | 2743462650 | 29450 | 29550 | 29550 | 29450 | 198 |
| 269 | 20231121 | 141000 | 2737629300 | 29500 | 29450 | 29500 | 29450 | 372 |
| 270 | 20231121 | 140900 | 2726670650 | 29450 | 29450 | 29450 | 29450 | 380 |
| 271 | 20231121 | 140800 | 2715479650 | 29500 | 29450 | 29500 | 29450 | 226 |
| 272 | 20231121 | 140700 | 2708822750 | 29450 | 29450 | 29450 | 29450 | 200 |
| 273 | 20231121 | 140600 | 2702932750 | 29450 | 29450 | 29450 | 29450 | 348 |
| 274 | 20231121 | 140500 | 2692684150 | 29450 | 29450 | 29550 | 29450 | 396 |
| 275 | 20231121 | 140400 | 2681010250 | 29450 | 29450 | 29450 | 29450 | 324 |
| 276 | 20231121 | 140300 | 2671468450 | 29450 | 29450 | 29450 | 29450 | 96 |
| 277 | 20231121 | 140200 | 2668641250 | 29450 | 29550 | 29550 | 29450 | 420 |
| 278 | 20231121 | 140100 | 2656271000 | 29450 | 29500 | 29500 | 29450 | 1535 |
| 279 | 20231121 | 140000 | 2611062900 | 29450 | 29450 | 29550 | 29450 | 255 |
| 280 | 20231121 | 135900 | 2603548950 | 29500 | 29500 | 29550 | 29450 | 394 |
| 281 | 20231121 | 135800 | 2591940150 | 29500 | 29450 | 29500 | 29450 | 245 |
| 282 | 20231121 | 135700 | 2584713950 | 29450 | 29450 | 29500 | 29450 | 246 |
| 283 | 20231121 | 135600 | 2577466400 | 29450 | 29500 | 29550 | 29450 | 625 |
| 284 | 20231121 | 135500 | 2559032500 | 29500 | 29500 | 29500 | 29500 | 152 |
| 285 | 20231121 | 135400 | 2554548500 | 29500 | 29500 | 29500 | 29500 | 211 |
| 286 | 20231121 | 135300 | 2548324000 | 29500 | 29500 | 29550 | 29500 | 286 |
| 287 | 20231121 | 135200 | 2539885700 | 29500 | 29500 | 29500 | 29500 | 1067 |
| 288 | 20231121 | 135100 | 2508409200 | 29500 | 29500 | 29500 | 29500 | 182 |
| 289 | 20231121 | 135000 | 2503040200 | 29500 | 29500 | 29550 | 29500 | 255 |
| 290 | 20231121 | 134900 | 2495516300 | 29500 | 29500 | 29500 | 29500 | 326 |
| 291 | 20231121 | 134800 | 2485899300 | 29500 | 29550 | 29550 | 29500 | 613 |
| 292 | 20231121 | 134700 | 2467809900 | 29500 | 29500 | 29600 | 29500 | 82 |
| 293 | 20231121 | 134600 | 2465388400 | 29500 | 29550 | 29550 | 29500 | 522 |
| 294 | 20231121 | 134500 | 2449968750 | 29550 | 29550 | 29600 | 29550 | 294 |
| 295 | 20231121 | 134400 | 2441280250 | 29550 | 29550 | 29600 | 29550 | 203 |
| 296 | 20231121 | 134300 | 2435280400 | 29550 | 29550 | 29550 | 29550 | 205 |
| 297 | 20231121 | 134200 | 2429222650 | 29550 | 29600 | 29600 | 29550 | 512 |
| 298 | 20231121 | 134100 | 2414092250 | 29550 | 29550 | 29600 | 29550 | 248 |
| 299 | 20231121 | 134000 | 2406761700 | 29550 | 29500 | 29550 | 29500 | 234 |
| 300 | 20231121 | 133900 | 2399855300 | 29500 | 29500 | 29600 | 29500 | 429 |
| 301 | 20231121 | 133800 | 2387194450 | 29500 | 29600 | 29600 | 29500 | 287 |
| 302 | 20231121 | 133700 | 2378722400 | 29500 | 29550 | 29600 | 29500 | 328 |
| 303 | 20231121 | 133600 | 2369038500 | 29500 | 29550 | 29600 | 29500 | 329 |
| 304 | 20231121 | 133500 | 2359317650 | 29550 | 29500 | 29600 | 29500 | 455 |
| 305 | 20231121 | 133400 | 2345885250 | 29600 | 29500 | 29600 | 29500 | 359 |
| 306 | 20231121 | 133300 | 2335285600 | 29500 | 29550 | 29600 | 29500 | 353 |
| 307 | 20231121 | 133200 | 2324855850 | 29550 | 29550 | 29600 | 29550 | 476 |
| 308 | 20231121 | 133100 | 2310789950 | 29600 | 29550 | 29600 | 29550 | 206 |
| 309 | 20231121 | 133000 | 2304701450 | 29500 | 29550 | 29550 | 29500 | 270 |
| 310 | 20231121 | 132900 | 2296728350 | 29550 | 29550 | 29550 | 29500 | 468 |
| 311 | 20231121 | 132800 | 2282908850 | 29550 | 29500 | 29550 | 29500 | 198 |
| 312 | 20231121 | 132700 | 2277060700 | 29500 | 29500 | 29550 | 29500 | 217 |
| 313 | 20231121 | 132600 | 2270656850 | 29500 | 29550 | 29600 | 29500 | 328 |
| 314 | 20231121 | 132500 | 2260977000 | 29600 | 29550 | 29600 | 29550 | 321 |
| 315 | 20231121 | 132400 | 2251489550 | 29500 | 29500 | 29600 | 29500 | 476 |
| 316 | 20231121 | 132300 | 2237435500 | 29550 | 29550 | 29600 | 29550 | 340 |
| 317 | 20231121 | 132200 | 2227386650 | 29500 | 29500 | 29600 | 29500 | 390 |
| 318 | 20231121 | 132100 | 2215875900 | 29500 | 29550 | 29600 | 29500 | 328 |
| 319 | 20231121 | 132000 | 2206193600 | 29550 | 29550 | 29550 | 29550 | 86 |
| 320 | 20231121 | 131900 | 2203652300 | 29550 | 29550 | 29600 | 29550 | 373 |
| 321 | 20231121 | 131800 | 2192628950 | 29550 | 29600 | 29600 | 29550 | 311 |
| 322 | 20231121 | 131700 | 2183437050 | 29600 | 29650 | 29650 | 29550 | 184 |
| 323 | 20231121 | 131600 | 2177999600 | 29650 | 29550 | 29650 | 29550 | 304 |
| 324 | 20231121 | 131500 | 2169014000 | 29550 | 29600 | 29600 | 29550 | 373 |
| 325 | 20231121 | 131400 | 2157978450 | 29600 | 29600 | 29600 | 29600 | 51 |
| 326 | 20231121 | 131300 | 2156468850 | 29650 | 29550 | 29650 | 29550 | 423 |
| 327 | 20231121 | 131200 | 2143964100 | 29550 | 29600 | 29600 | 29550 | 328 |
| 328 | 20231121 | 131100 | 2134269650 | 29650 | 29600 | 29650 | 29600 | 182 |
| 329 | 20231121 | 131000 | 2128882350 | 29600 | 29600 | 29650 | 29600 | 341 |
| 330 | 20231121 | 130900 | 2118787600 | 29600 | 29600 | 29600 | 29600 | 146 |
| 331 | 20231121 | 130800 | 2114466000 | 29600 | 29600 | 29650 | 29550 | 659 |
| 332 | 20231121 | 130700 | 2094963050 | 29550 | 29600 | 29600 | 29550 | 74 |
| 333 | 20231121 | 130600 | 2092775150 | 29550 | 29550 | 29600 | 29550 | 86 |
| 334 | 20231121 | 130500 | 2090233800 | 29550 | 29550 | 29550 | 29550 | 454 |
| 335 | 20231121 | 130400 | 2076818100 | 29550 | 29600 | 29600 | 29550 | 97 |
| 336 | 20231121 | 130300 | 2073950550 | 29600 | 29550 | 29600 | 29550 | 45 |
| 337 | 20231121 | 130200 | 2072620300 | 29550 | 29600 | 29600 | 29550 | 261 |
| 338 | 20231121 | 130100 | 2064903000 | 29600 | 29550 | 29600 | 29550 | 67 |
| 339 | 20231121 | 130000 | 2062920550 | 29600 | 29550 | 29600 | 29550 | 174 |
| 340 | 20231121 | 125900 | 2057777550 | 29550 | 29600 | 29600 | 29550 | 198 |
| 341 | 20231121 | 125800 | 2051923950 | 29550 | 29600 | 29600 | 29550 | 297 |
| 342 | 20231121 | 125700 | 2043146800 | 29650 | 29600 | 29650 | 29550 | 172 |
| 343 | 20231121 | 125600 | 2038061100 | 29600 | 29550 | 29600 | 29550 | 46 |
| 344 | 20231121 | 125500 | 2036700550 | 29550 | 29550 | 29600 | 29550 | 269 |
| 345 | 20231121 | 125400 | 2028749250 | 29550 | 29550 | 29700 | 29550 | 203 |
| 346 | 20231121 | 125300 | 2022742650 | 29700 | 29700 | 29700 | 29550 | 110 |
| 347 | 20231121 | 125200 | 2019487950 | 29550 | 29550 | 29700 | 29500 | 1463 |
| 348 | 20231121 | 125100 | 1976158350 | 29600 | 29500 | 29600 | 29500 | 212 |
| 349 | 20231121 | 125000 | 1969894900 | 29500 | 29500 | 29500 | 29500 | 31 |
| 350 | 20231121 | 124900 | 1968980400 | 29550 | 29550 | 29550 | 29500 | 139 |
| 351 | 20231121 | 124800 | 1964878750 | 29500 | 29550 | 29600 | 29500 | 395 |
| 352 | 20231121 | 124700 | 1953206350 | 29550 | 29550 | 29550 | 29550 | 166 |
| 353 | 20231121 | 124600 | 1948301050 | 29550 | 29550 | 29550 | 29550 | 168 |
| 354 | 20231121 | 124500 | 1943336650 | 29550 | 29550 | 29600 | 29550 | 266 |
| 355 | 20231121 | 124400 | 1935475200 | 29550 | 29550 | 29550 | 29550 | 308 |
| 356 | 20231121 | 124300 | 1926373800 | 29550 | 29600 | 29600 | 29550 | 77 |
| 357 | 20231121 | 124200 | 1924095400 | 29600 | 29550 | 29650 | 29550 | 279 |
| 358 | 20231121 | 124100 | 1915844650 | 29600 | 29550 | 29600 | 29550 | 278 |
| 359 | 20231121 | 124000 | 1907619950 | 29550 | 29600 | 29600 | 29550 | 77 |
| 360 | 20231121 | 123900 | 1905342200 | 29600 | 29550 | 29600 | 29550 | 218 |
| 361 | 20231121 | 123800 | 1898894750 | 29600 | 29600 | 29600 | 29550 | 296 |
| 362 | 20231121 | 123700 | 1890134000 | 29600 | 29650 | 29650 | 29600 | 118 |
| 363 | 20231121 | 123600 | 1886640950 | 29600 | 29600 | 29650 | 29600 | 486 |
| 364 | 20231121 | 123500 | 1872254100 | 29600 | 29650 | 29650 | 29600 | 234 |
| 365 | 20231121 | 123400 | 1865325800 | 29650 | 29600 | 29650 | 29600 | 169 |
| 366 | 20231121 | 123300 | 1860315650 | 29650 | 29700 | 29700 | 29600 | 281 |
| 367 | 20231121 | 123200 | 1851995250 | 29600 | 29600 | 29600 | 29600 | 34 |
| 368 | 20231121 | 123100 | 1850988850 | 29600 | 29600 | 29700 | 29600 | 369 |
| 369 | 20231121 | 123000 | 1840062300 | 29700 | 29650 | 29700 | 29600 | 163 |
| 370 | 20231121 | 122900 | 1835231850 | 29600 | 29600 | 29600 | 29600 | 137 |
| 371 | 20231121 | 122800 | 1831176650 | 29600 | 29600 | 29600 | 29600 | 355 |
| 372 | 20231121 | 122700 | 1820668650 | 29600 | 29600 | 29600 | 29600 | 119 |
| 373 | 20231121 | 122600 | 1817146250 | 29700 | 29600 | 29700 | 29600 | 117 |
| 374 | 20231121 | 122500 | 1813680650 | 29650 | 29650 | 29650 | 29600 | 344 |
| 375 | 20231121 | 122400 | 1803486700 | 29700 | 29650 | 29700 | 29650 | 68 |
| 376 | 20231121 | 122300 | 1801470350 | 29700 | 29600 | 29700 | 29600 | 255 |
| 377 | 20231121 | 122200 | 1793915400 | 29650 | 29650 | 29700 | 29550 | 138 |
| 378 | 20231121 | 122100 | 1789828900 | 29650 | 29650 | 29650 | 29600 | 196 |
| 379 | 20231121 | 122000 | 1784025650 | 29650 | 29600 | 29650 | 29600 | 241 |
| 380 | 20231121 | 121900 | 1776888450 | 29600 | 29600 | 29600 | 29600 | 64 |
| 381 | 20231121 | 121800 | 1774994050 | 29600 | 29600 | 29700 | 29600 | 301 |
| 382 | 20231121 | 121700 | 1766084350 | 29600 | 29700 | 29750 | 29600 | 338 |
| 383 | 20231121 | 121600 | 1756044950 | 29700 | 29650 | 29700 | 29650 | 173 |
| 384 | 20231121 | 121500 | 1750907550 | 29650 | 29650 | 29650 | 29600 | 405 |
| 385 | 20231121 | 121400 | 1738901750 | 29700 | 29550 | 29700 | 29550 | 326 |
| 386 | 20231121 | 121300 | 1729226200 | 29650 | 29550 | 29650 | 29550 | 50 |
| 387 | 20231121 | 121200 | 1727745500 | 29650 | 29650 | 29650 | 29600 | 154 |
| 388 | 20231121 | 121100 | 1723185100 | 29600 | 29600 | 29700 | 29600 | 348 |
| 389 | 20231121 | 121000 | 1712881300 | 29600 | 29650 | 29700 | 29600 | 144 |
| 390 | 20231121 | 120900 | 1708617700 | 29650 | 29650 | 29650 | 29650 | 226 |
| 391 | 20231121 | 120800 | 1701916800 | 29650 | 29650 | 29650 | 29600 | 332 |
| 392 | 20231121 | 120700 | 1692073700 | 29650 | 29600 | 29700 | 29600 | 259 |
| 393 | 20231121 | 120600 | 1684406900 | 29600 | 29700 | 29700 | 29600 | 65 |
| 394 | 20231121 | 120500 | 1682482800 | 29650 | 29600 | 29650 | 29600 | 157 |
| 395 | 20231121 | 120400 | 1677829350 | 29600 | 29650 | 29650 | 29600 | 397 |
| 396 | 20231121 | 120300 | 1666075150 | 29650 | 29600 | 29650 | 29600 | 54 |
| 397 | 20231121 | 120200 | 1664475650 | 29600 | 29700 | 29700 | 29600 | 65 |
| 398 | 20231121 | 120100 | 1662549250 | 29600 | 29700 | 29700 | 29600 | 298 |
| 399 | 20231121 | 120000 | 1653719150 | 29700 | 29600 | 29700 | 29600 | 116 |
| 400 | 20231121 | 115900 | 1650283750 | 29700 | 29600 | 29700 | 29600 | 207 |
| 401 | 20231121 | 115800 | 1644146650 | 29700 | 29650 | 29700 | 29600 | 374 |
| 402 | 20231121 | 115700 | 1633062300 | 29700 | 29650 | 29700 | 29650 | 36 |
| 403 | 20231121 | 115600 | 1631994800 | 29700 | 29700 | 29700 | 29650 | 388 |
| 404 | 20231121 | 115500 | 1620489300 | 29700 | 29650 | 29700 | 29650 | 50 |
| 405 | 20231121 | 115400 | 1619006550 | 29700 | 29650 | 29700 | 29650 | 59 |
| 406 | 20231121 | 115300 | 1617255900 | 29750 | 29650 | 29750 | 29650 | 225 |
| 407 | 20231121 | 115200 | 1610583350 | 29750 | 29650 | 29750 | 29650 | 144 |
| 408 | 20231121 | 115100 | 1606311150 | 29750 | 29700 | 29750 | 29650 | 379 |
| 409 | 20231121 | 115000 | 1595055700 | 29750 | 29750 | 29750 | 29700 | 67 |
| 410 | 20231121 | 114900 | 1593064000 | 29750 | 29700 | 29750 | 29700 | 155 |
| 411 | 20231121 | 114800 | 1588459100 | 29750 | 29700 | 29750 | 29650 | 320 |
| 412 | 20231121 | 114700 | 1578957700 | 29750 | 29650 | 29750 | 29650 | 142 |
| 413 | 20231121 | 114600 | 1574741700 | 29700 | 29650 | 29700 | 29650 | 165 |
| 414 | 20231121 | 114500 | 1569848100 | 29700 | 29650 | 29700 | 29650 | 182 |
| 415 | 20231121 | 114400 | 1564450200 | 29650 | 29700 | 29750 | 29650 | 313 |
| 416 | 20231121 | 114300 | 1555155950 | 29700 | 29700 | 29700 | 29650 | 104 |
| 417 | 20231121 | 114200 | 1552067800 | 29700 | 29650 | 29700 | 29650 | 117 |
| 418 | 20231121 | 114100 | 1548595800 | 29700 | 29700 | 29700 | 29600 | 226 |
| 419 | 20231121 | 114000 | 1541905800 | 29700 | 29650 | 29700 | 29600 | 430 |
| 420 | 20231121 | 113900 | 1529153650 | 29700 | 29700 | 29700 | 29650 | 18 |
| 421 | 20231121 | 113800 | 1528619750 | 29700 | 29700 | 29700 | 29650 | 1545 |
| 422 | 20231121 | 113700 | 1482735500 | 29750 | 29750 | 29750 | 29700 | 163 |
| 423 | 20231121 | 113600 | 1477892750 | 29750 | 29700 | 29750 | 29700 | 123 |
| 424 | 20231121 | 113500 | 1474239100 | 29650 | 29700 | 29750 | 29650 | 182 |
| 425 | 20231121 | 113400 | 1468839800 | 29750 | 29650 | 29750 | 29650 | 313 |
| 426 | 20231121 | 113300 | 1459556550 | 29750 | 29650 | 29750 | 29650 | 35 |
| 427 | 20231121 | 113200 | 1458517800 | 29700 | 29650 | 29700 | 29650 | 170 |
| 428 | 20231121 | 113100 | 1453474550 | 29700 | 29650 | 29700 | 29650 | 363 |
| 429 | 20231121 | 113000 | 1442710150 | 29700 | 29700 | 29700 | 29650 | 79 |
| 430 | 20231121 | 112900 | 1440365650 | 29750 | 29750 | 29750 | 29650 | 155 |
| 431 | 20231121 | 112800 | 1435768100 | 29650 | 29650 | 29750 | 29650 | 141 |
| 432 | 20231121 | 112700 | 1431584850 | 29650 | 29650 | 29750 | 29650 | 372 |
| 433 | 20231121 | 112600 | 1420551000 | 29700 | 29700 | 29700 | 29700 | 44 |
| 434 | 20231121 | 112500 | 1419244200 | 29700 | 29700 | 29700 | 29650 | 259 |
| 435 | 20231121 | 112400 | 1411553600 | 29700 | 29700 | 29700 | 29650 | 237 |
| 436 | 20231121 | 112300 | 1404524550 | 29700 | 29650 | 29700 | 29650 | 114 |
| 437 | 20231121 | 112200 | 1401140450 | 29650 | 29750 | 29750 | 29650 | 107 |
| 438 | 20231121 | 112100 | 1397963000 | 29650 | 29650 | 29750 | 29650 | 372 |
| 439 | 20231121 | 112000 | 1386932850 | 29750 | 29650 | 29750 | 29650 | 89 |
| 440 | 20231121 | 111900 | 1384293200 | 29750 | 29700 | 29750 | 29650 | 315 |
| 441 | 20231121 | 111800 | 1374936500 | 29750 | 29700 | 29750 | 29700 | 205 |
| 442 | 20231121 | 111700 | 1368846700 | 29750 | 29800 | 29800 | 29750 | 126 |
| 443 | 20231121 | 111600 | 1365097200 | 29800 | 29750 | 29800 | 29750 | 335 |
| 444 | 20231121 | 111500 | 1355130000 | 29750 | 29700 | 29800 | 29700 | 184 |
| 445 | 20231121 | 111400 | 1349655550 | 29800 | 29700 | 29800 | 29700 | 306 |
| 446 | 20231121 | 111300 | 1340560850 | 29750 | 29750 | 29800 | 29750 | 188 |
| 447 | 20231121 | 111200 | 1334967650 | 29800 | 29800 | 29800 | 29750 | 55 |
| 448 | 20231121 | 111100 | 1333329400 | 29800 | 29800 | 29850 | 29700 | 781 |
| 449 | 20231121 | 111000 | 1310084400 | 29700 | 29800 | 29800 | 29700 | 67 |
| 450 | 20231121 | 110900 | 1308090900 | 29800 | 29700 | 29800 | 29700 | 219 |
| 451 | 20231121 | 110800 | 1301583000 | 29700 | 29800 | 29800 | 29700 | 178 |
| 452 | 20231121 | 110700 | 1296286600 | 29700 | 29800 | 29850 | 29700 | 504 |
| 453 | 20231121 | 110600 | 1281287550 | 29800 | 29700 | 29800 | 29700 | 2020 |
| 454 | 20231121 | 110500 | 1221094350 | 29700 | 29800 | 29800 | 29650 | 257 |
| 455 | 20231121 | 110400 | 1213461600 | 29750 | 29800 | 29800 | 29700 | 305 |
| 456 | 20231121 | 110300 | 1204387650 | 29800 | 29750 | 29800 | 29700 | 1413 |
| 457 | 20231121 | 110200 | 1162350500 | 29750 | 29750 | 29750 | 29700 | 76 |
| 458 | 20231121 | 110100 | 1160092300 | 29700 | 29750 | 29750 | 29700 | 51 |
| 459 | 20231121 | 110000 | 1158576600 | 29650 | 29700 | 29750 | 29650 | 386 |
| 460 | 20231121 | 105900 | 1147121000 | 29750 | 29700 | 29750 | 29700 | 26 |
| 461 | 20231121 | 105800 | 1146348200 | 29700 | 29700 | 29750 | 29700 | 144 |
| 462 | 20231121 | 105700 | 1142069050 | 29700 | 29700 | 29750 | 29700 | 492 |
| 463 | 20231121 | 105600 | 1127454250 | 29700 | 29700 | 29750 | 29700 | 141 |
| 464 | 20231121 | 105500 | 1123266250 | 29700 | 29600 | 29750 | 29600 | 2381 |
| 465 | 20231121 | 105400 | 1052528200 | 29700 | 29700 | 29700 | 29650 | 332 |
| 466 | 20231121 | 105300 | 1042680950 | 29700 | 29650 | 29700 | 29650 | 538 |
| 467 | 20231121 | 105200 | 1026726600 | 29600 | 29700 | 29700 | 29600 | 162 |
| 468 | 20231121 | 105100 | 1021929700 | 29700 | 29650 | 29700 | 29600 | 2505 |
| 469 | 20231121 | 105000 | 947657250 | 29600 | 29600 | 29650 | 29600 | 251 |
| 470 | 20231121 | 104900 | 940227500 | 29600 | 29700 | 29700 | 29600 | 208 |
| 471 | 20231121 | 104800 | 934069500 | 29600 | 29700 | 29700 | 29600 | 60 |
| 472 | 20231121 | 104700 | 932290000 | 29600 | 29700 | 29700 | 29600 | 411 |
| 473 | 20231121 | 104600 | 920122550 | 29650 | 29600 | 29650 | 29600 | 229 |
| 474 | 20231121 | 104500 | 913334550 | 29550 | 29550 | 29650 | 29550 | 204 |
| 475 | 20231121 | 104400 | 907300000 | 29650 | 29600 | 29650 | 29550 | 479 |
| 476 | 20231121 | 104300 | 893125900 | 29650 | 29600 | 29650 | 29600 | 56 |
| 477 | 20231121 | 104200 | 891467550 | 29650 | 29650 | 29650 | 29600 | 37 |
| 478 | 20231121 | 104100 | 890370700 | 29550 | 29650 | 29650 | 29550 | 217 |
| 479 | 20231121 | 104000 | 883953950 | 29600 | 29600 | 29600 | 29550 | 458 |
| 480 | 20231121 | 103900 | 870410700 | 29600 | 29550 | 29600 | 29550 | 181 |
| 481 | 20231121 | 103800 | 865061800 | 29550 | 29600 | 29600 | 29550 | 101 |
| 482 | 20231121 | 103700 | 862075400 | 29550 | 29600 | 29600 | 29550 | 242 |
| 483 | 20231121 | 103600 | 854924150 | 29550 | 29550 | 29650 | 29550 | 206 |
| 484 | 20231121 | 103500 | 848836500 | 29650 | 29550 | 29650 | 29550 | 31 |
| 485 | 20231121 | 103400 | 847917750 | 29550 | 29600 | 29650 | 29550 | 470 |
| 486 | 20231121 | 103300 | 834017850 | 29650 | 29600 | 29650 | 29600 | 201 |
| 487 | 20231121 | 103200 | 828067550 | 29700 | 29650 | 29700 | 29600 | 164 |
| 488 | 20231121 | 103100 | 823203950 | 29600 | 29600 | 29650 | 29600 | 198 |
| 489 | 20231121 | 103000 | 817339300 | 29600 | 29650 | 29700 | 29600 | 344 |
| 490 | 20231121 | 102900 | 807154400 | 29550 | 29550 | 29650 | 29550 | 351 |
| 491 | 20231121 | 102800 | 796769850 | 29550 | 29600 | 29600 | 29550 | 148 |
| 492 | 20231121 | 102700 | 792390150 | 29600 | 29600 | 29600 | 29550 | 185 |
| 493 | 20231121 | 102600 | 786923200 | 29650 | 29550 | 29650 | 29550 | 154 |
| 494 | 20231121 | 102500 | 782365400 | 29550 | 29600 | 29650 | 29550 | 94 |
| 495 | 20231121 | 102400 | 779583000 | 29650 | 29650 | 29650 | 29550 | 64 |
| 496 | 20231121 | 102300 | 777687300 | 29600 | 29550 | 29650 | 29550 | 411 |
| 497 | 20231121 | 102200 | 765522550 | 29600 | 29600 | 29600 | 29550 | 120 |
| 498 | 20231121 | 102100 | 761973400 | 29550 | 29600 | 29650 | 29550 | 27 |
| 499 | 20231121 | 102000 | 761174900 | 29550 | 29550 | 29600 | 29550 | 453 |
| 500 | 20231121 | 101900 | 747780000 | 29600 | 29550 | 29600 | 29550 | 159 |
| 501 | 20231121 | 101800 | 743080350 | 29550 | 29550 | 29600 | 29550 | 218 |
| 502 | 20231121 | 101700 | 736638300 | 29550 | 29600 | 29600 | 29550 | 265 |
| 503 | 20231121 | 101600 | 728805950 | 29600 | 29600 | 29650 | 29600 | 79 |
| 504 | 20231121 | 101500 | 726467350 | 29600 | 29600 | 29650 | 29600 | 88 |
| 505 | 20231121 | 101400 | 723862400 | 29550 | 29650 | 29650 | 29550 | 257 |
| 506 | 20231121 | 101300 | 716259000 | 29600 | 29600 | 29700 | 29600 | 181 |
| 507 | 20231121 | 101200 | 710901000 | 29600 | 29700 | 29700 | 29600 | 18 |
| 508 | 20231121 | 101100 | 710367800 | 29600 | 29650 | 29700 | 29600 | 440 |
| 509 | 20231121 | 101000 | 697328150 | 29700 | 29550 | 29700 | 29550 | 540 |
| 510 | 20231121 | 100900 | 681328350 | 29650 | 29550 | 29650 | 29550 | 117 |
| 511 | 20231121 | 100800 | 677860600 | 29650 | 29550 | 29650 | 29550 | 205 |
| 512 | 20231121 | 100700 | 671791050 | 29550 | 29600 | 29650 | 29550 | 409 |
| 513 | 20231121 | 100600 | 659689750 | 29650 | 29550 | 29650 | 29550 | 73 |
| 514 | 20231121 | 100500 | 657529600 | 29550 | 29650 | 29650 | 29550 | 17 |
| 515 | 20231121 | 100400 | 657026950 | 29600 | 29650 | 29650 | 29550 | 287 |
| 516 | 20231121 | 100300 | 648528900 | 29550 | 29650 | 29700 | 29550 | 453 |
| 517 | 20231121 | 100200 | 635113450 | 29600 | 29550 | 29650 | 29550 | 317 |
| 518 | 20231121 | 100100 | 625730950 | 29550 | 29600 | 29600 | 29550 | 38 |
| 519 | 20231121 | 100000 | 624607050 | 29600 | 29550 | 29600 | 29500 | 368 |
| 520 | 20231121 | 095900 | 613745500 | 29550 | 29500 | 29550 | 29500 | 31 |
| 521 | 20231121 | 095800 | 612830800 | 29500 | 29500 | 29550 | 29500 | 236 |
| 522 | 20231121 | 095700 | 605864600 | 29500 | 29550 | 29550 | 29500 | 90 |
| 523 | 20231121 | 095600 | 603206900 | 29550 | 29550 | 29600 | 29550 | 367 |
| 524 | 20231121 | 095500 | 592360100 | 29600 | 29500 | 29600 | 29500 | 470 |
| 525 | 20231121 | 095400 | 578471950 | 29550 | 29550 | 29550 | 29500 | 54 |
| 526 | 20231121 | 095300 | 576878150 | 29500 | 29500 | 29550 | 29500 | 935 |
| 527 | 20231121 | 095200 | 549280550 | 29500 | 29500 | 29550 | 29500 | 29 |
| 528 | 20231121 | 095100 | 548424900 | 29550 | 29550 | 29550 | 29500 | 88 |
| 529 | 20231121 | 095000 | 545827400 | 29500 | 29500 | 29550 | 29500 | 462 |
| 530 | 20231121 | 094900 | 532198200 | 29500 | 29550 | 29550 | 29500 | 117 |
| 531 | 20231121 | 094800 | 528746050 | 29450 | 29450 | 29550 | 29450 | 52 |
| 532 | 20231121 | 094700 | 527212850 | 29450 | 29450 | 29550 | 29450 | 36 |
| 533 | 20231121 | 094600 | 526152350 | 29550 | 29450 | 29600 | 29450 | 721 |
| 534 | 20231121 | 094500 | 504873850 | 29450 | 29450 | 29500 | 29450 | 344 |
| 535 | 20231121 | 094400 | 494742800 | 29450 | 29400 | 29500 | 29400 | 123 |
| 536 | 20231121 | 094300 | 491119700 | 29500 | 29450 | 29500 | 29400 | 456 |
| 537 | 20231121 | 094200 | 477687500 | 29450 | 29550 | 29550 | 29450 | 100 |
| 538 | 20231121 | 094100 | 474740600 | 29450 | 29450 | 29550 | 29450 | 1398 |
| 539 | 20231121 | 094000 | 433502750 | 29500 | 29500 | 29500 | 29450 | 125 |
| 540 | 20231121 | 093900 | 429820200 | 29500 | 29500 | 29500 | 29450 | 281 |
| 541 | 20231121 | 093800 | 421543050 | 29500 | 29500 | 29500 | 29450 | 324 |
| 542 | 20231121 | 093700 | 411995000 | 29500 | 29500 | 29500 | 29450 | 56 |
| 543 | 20231121 | 093600 | 410344850 | 29450 | 29500 | 29500 | 29450 | 57 |
| 544 | 20231121 | 093500 | 408665600 | 29450 | 29550 | 29600 | 29450 | 536 |
| 545 | 20231121 | 093400 | 392844000 | 29600 | 29550 | 29600 | 29550 | 103 |
| 546 | 20231121 | 093300 | 389799050 | 29600 | 29550 | 29600 | 29550 | 66 |
| 547 | 20231121 | 093200 | 387848500 | 29600 | 29500 | 29600 | 29450 | 169 |
| 548 | 20231121 | 093100 | 382862100 | 29550 | 29600 | 29600 | 29500 | 342 |
| 549 | 20231121 | 093000 | 372771450 | 29500 | 29550 | 29600 | 29500 | 859 |
| 550 | 20231121 | 092900 | 347396000 | 29550 | 29550 | 29600 | 29550 | 841 |
| 551 | 20231121 | 092800 | 322544350 | 29500 | 29600 | 29600 | 29500 | 168 |
| 552 | 20231121 | 092700 | 317583800 | 29500 | 29500 | 29600 | 29500 | 112 |
| 553 | 20231121 | 092600 | 314279200 | 29500 | 29600 | 29600 | 29500 | 302 |
| 554 | 20231121 | 092500 | 305367400 | 29500 | 29550 | 29550 | 29500 | 224 |
| 555 | 20231121 | 092400 | 298750950 | 29550 | 29650 | 29650 | 29550 | 625 |
| 556 | 20231121 | 092300 | 280250500 | 29650 | 29600 | 29650 | 29600 | 129 |
| 557 | 20231121 | 092200 | 276428200 | 29700 | 29600 | 29700 | 29500 | 1417 |
| 558 | 20231121 | 092100 | 234558500 | 29650 | 29700 | 29700 | 29650 | 551 |
| 559 | 20231121 | 092000 | 218221100 | 29700 | 29700 | 29700 | 29650 | 174 |
| 560 | 20231121 | 091900 | 213061150 | 29750 | 29700 | 29750 | 29650 | 222 |
| 561 | 20231121 | 091800 | 206469250 | 29700 | 29750 | 29800 | 29700 | 76 |
| 562 | 20231121 | 091700 | 204208800 | 29750 | 29700 | 29750 | 29700 | 71 |
| 563 | 20231121 | 091600 | 202098900 | 29650 | 29750 | 29750 | 29600 | 338 |
| 564 | 20231121 | 091500 | 192078100 | 29700 | 29750 | 29750 | 29700 | 110 |
| 565 | 20231121 | 091400 | 188810900 | 29750 | 29700 | 29750 | 29700 | 12 |
| 566 | 20231121 | 091300 | 188454400 | 29750 | 29750 | 29750 | 29750 | 3 |
| 567 | 20231121 | 091200 | 188365150 | 29700 | 29700 | 29750 | 29700 | 120 |
| 568 | 20231121 | 091100 | 184801050 | 29750 | 29850 | 29850 | 29750 | 274 |
| 569 | 20231121 | 091000 | 176647650 | 29850 | 29750 | 29850 | 29750 | 55 |
| 570 | 20231121 | 090900 | 175006000 | 29850 | 29750 | 29850 | 29750 | 525 |
| 571 | 20231121 | 090800 | 159362550 | 29800 | 29800 | 29800 | 29750 | 332 |
| 572 | 20231121 | 090700 | 149479400 | 29850 | 29800 | 29850 | 29750 | 379 |
| 573 | 20231121 | 090600 | 138182800 | 29850 | 29850 | 29850 | 29800 | 146 |
| 574 | 20231121 | 090500 | 133827250 | 29800 | 29850 | 29850 | 29750 | 107 |
| 575 | 20231121 | 090400 | 130633950 | 29850 | 29850 | 29850 | 29750 | 357 |
| 576 | 20231121 | 090300 | 119994250 | 29850 | 29750 | 29950 | 29700 | 370 |
| 577 | 20231121 | 090200 | 108970850 | 29950 | 29800 | 29950 | 29700 | 1065 |
| 578 | 20231121 | 090100 | 77239150 | 29850 | 29700 | 29850 | 29700 | 453 |
| 579 | 20231121 | 090000 | 63751950 | 29750 | 29900 | 29900 | 29750 | 2138 |