32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 184900 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 10962 |
| 3 | 20231120 | 184800 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 4 | 20231120 | 184700 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 5 | 20231120 | 184600 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 6 | 20231120 | 184500 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 7 | 20231120 | 184400 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 8 | 20231120 | 184300 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 9 | 20231120 | 184200 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 10 | 20231120 | 184100 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 11 | 20231120 | 184000 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 12 | 20231120 | 183900 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 13 | 20231120 | 183800 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 14 | 20231120 | 183700 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 15 | 20231120 | 183600 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 16 | 20231120 | 183500 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 17 | 20231120 | 183400 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 18 | 20231120 | 183300 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 19 | 20231120 | 183200 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 20 | 20231120 | 183100 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 21 | 20231120 | 183000 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 22 | 20231120 | 182900 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 23 | 20231120 | 182800 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 24 | 20231120 | 182700 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 25 | 20231120 | 182600 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 26 | 20231120 | 182500 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 27 | 20231120 | 182400 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 28 | 20231120 | 182300 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 29 | 20231120 | 182200 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 30 | 20231120 | 182100 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 31 | 20231120 | 182000 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 32 | 20231120 | 181900 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 10962 |
| 33 | 20231120 | 181800 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 34 | 20231120 | 181700 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 35 | 20231120 | 181600 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 36 | 20231120 | 181500 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 37 | 20231120 | 181400 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 38 | 20231120 | 181300 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 39 | 20231120 | 181200 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 40 | 20231120 | 181100 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 41 | 20231120 | 181000 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 42 | 20231120 | 180900 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 43 | 20231120 | 180800 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 44 | 20231120 | 180700 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 45 | 20231120 | 180600 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 46 | 20231120 | 180500 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 47 | 20231120 | 180400 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 48 | 20231120 | 180300 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 49 | 20231120 | 180200 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 50 | 20231120 | 180100 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 51 | 20231120 | 180000 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 52 | 20231120 | 175900 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 53 | 20231120 | 175800 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 54 | 20231120 | 175700 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 55 | 20231120 | 175600 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 56 | 20231120 | 175500 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 57 | 20231120 | 175400 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 58 | 20231120 | 175300 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 59 | 20231120 | 175200 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 60 | 20231120 | 175100 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 61 | 20231120 | 175000 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 62 | 20231120 | 174900 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 10962 |
| 63 | 20231120 | 174800 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 64 | 20231120 | 174700 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 65 | 20231120 | 174600 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 66 | 20231120 | 174500 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 67 | 20231120 | 174400 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 68 | 20231120 | 174300 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 69 | 20231120 | 174200 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 70 | 20231120 | 174100 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 71 | 20231120 | 174000 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 72 | 20231120 | 173900 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 73 | 20231120 | 173800 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 74 | 20231120 | 173700 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 75 | 20231120 | 173600 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 76 | 20231120 | 173500 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 77 | 20231120 | 173400 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 78 | 20231120 | 173300 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 79 | 20231120 | 173200 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 80 | 20231120 | 173100 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 81 | 20231120 | 173000 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 82 | 20231120 | 172900 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 83 | 20231120 | 172800 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 84 | 20231120 | 172700 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 85 | 20231120 | 172600 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 86 | 20231120 | 172500 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 87 | 20231120 | 172400 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 88 | 20231120 | 172300 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 89 | 20231120 | 172200 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 90 | 20231120 | 172100 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 91 | 20231120 | 172000 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 92 | 20231120 | 171900 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 10962 |
| 93 | 20231120 | 171800 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 94 | 20231120 | 171700 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 95 | 20231120 | 171600 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 96 | 20231120 | 171500 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 97 | 20231120 | 171400 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 98 | 20231120 | 171300 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 99 | 20231120 | 171200 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 100 | 20231120 | 171100 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 101 | 20231120 | 171000 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 102 | 20231120 | 170900 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 103 | 20231120 | 170800 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 104 | 20231120 | 170700 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 105 | 20231120 | 170600 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 106 | 20231120 | 170500 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 107 | 20231120 | 170400 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 108 | 20231120 | 170300 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 109 | 20231120 | 170200 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 110 | 20231120 | 170100 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 111 | 20231120 | 170000 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 112 | 20231120 | 165900 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 113 | 20231120 | 165800 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 114 | 20231120 | 165700 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 115 | 20231120 | 165600 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 116 | 20231120 | 165500 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 117 | 20231120 | 165400 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 118 | 20231120 | 165300 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 119 | 20231120 | 165200 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 120 | 20231120 | 165100 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 121 | 20231120 | 165000 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 122 | 20231120 | 164900 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 10962 |
| 123 | 20231120 | 164800 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 124 | 20231120 | 164700 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 125 | 20231120 | 164600 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 126 | 20231120 | 164500 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 127 | 20231120 | 164400 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 128 | 20231120 | 164300 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 129 | 20231120 | 164200 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 130 | 20231120 | 164100 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 131 | 20231120 | 164000 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 132 | 20231120 | 163900 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 133 | 20231120 | 163800 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 134 | 20231120 | 163700 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 135 | 20231120 | 163600 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 136 | 20231120 | 163500 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 137 | 20231120 | 163400 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 138 | 20231120 | 163300 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 139 | 20231120 | 163200 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 140 | 20231120 | 163100 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 141 | 20231120 | 163000 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 142 | 20231120 | 162900 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 143 | 20231120 | 162800 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 144 | 20231120 | 162700 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 145 | 20231120 | 162600 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 146 | 20231120 | 162500 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 147 | 20231120 | 162400 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 148 | 20231120 | 162300 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 149 | 20231120 | 162200 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 150 | 20231120 | 162100 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 151 | 20231120 | 162000 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 152 | 20231120 | 161900 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 10962 |
| 153 | 20231120 | 161800 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 154 | 20231120 | 161700 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 155 | 20231120 | 161600 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 156 | 20231120 | 161500 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 157 | 20231120 | 161400 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 158 | 20231120 | 161300 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 159 | 20231120 | 161200 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 160 | 20231120 | 161100 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 161 | 20231120 | 161000 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 162 | 20231120 | 160900 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 163 | 20231120 | 160800 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 164 | 20231120 | 160700 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 165 | 20231120 | 160600 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 166 | 20231120 | 160500 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 167 | 20231120 | 160400 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 168 | 20231120 | 160300 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 169 | 20231120 | 160200 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 170 | 20231120 | 160100 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 171 | 20231120 | 160000 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 172 | 20231120 | 155900 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 173 | 20231120 | 155800 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 174 | 20231120 | 155700 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 175 | 20231120 | 155600 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 176 | 20231120 | 155500 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 177 | 20231120 | 155400 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 178 | 20231120 | 155300 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 179 | 20231120 | 155200 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 180 | 20231120 | 155100 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 181 | 20231120 | 155000 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 182 | 20231120 | 154900 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 10962 |
| 183 | 20231120 | 154800 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 184 | 20231120 | 154700 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 185 | 20231120 | 154600 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 186 | 20231120 | 154500 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 187 | 20231120 | 154400 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 188 | 20231120 | 154300 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 189 | 20231120 | 154200 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 190 | 20231120 | 154100 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 191 | 20231120 | 154000 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 192 | 20231120 | 153900 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 193 | 20231120 | 153800 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 194 | 20231120 | 153700 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 195 | 20231120 | 153600 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 196 | 20231120 | 153500 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 197 | 20231120 | 153400 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 198 | 20231120 | 153300 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 199 | 20231120 | 153200 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 200 | 20231120 | 153100 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 201 | 20231120 | 153000 | 15590610000 | 35100 | 35100 | 35100 | 35100 | 10962 |
| 202 | 20231120 | 152900 | 15205843800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 203 | 20231120 | 152800 | 15205843800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 204 | 20231120 | 152700 | 15205843800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 205 | 20231120 | 152600 | 15205843800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 206 | 20231120 | 152500 | 15205843800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 207 | 20231120 | 152400 | 15205843800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 208 | 20231120 | 152300 | 15205843800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 209 | 20231120 | 152200 | 15205843800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 210 | 20231120 | 152100 | 15205843800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 211 | 20231120 | 152000 | 15205843800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 212 | 20231120 | 151900 | 15205843800 | 35200 | 35300 | 35300 | 35200 | 1066 |
| 213 | 20231120 | 151800 | 15168268150 | 35300 | 35350 | 35350 | 35300 | 735 |
| 214 | 20231120 | 151700 | 15142303650 | 35350 | 35300 | 35350 | 35250 | 976 |
| 215 | 20231120 | 151600 | 15107858550 | 35300 | 35250 | 35350 | 35200 | 817 |
| 216 | 20231120 | 151500 | 15079029850 | 35300 | 35250 | 35300 | 35200 | 1203 |
| 217 | 20231120 | 151400 | 15036620100 | 35250 | 35200 | 35250 | 35100 | 3110 |
| 218 | 20231120 | 151300 | 14927168750 | 35200 | 35250 | 35250 | 35100 | 1499 |
| 219 | 20231120 | 151200 | 14874414850 | 35250 | 35250 | 35300 | 35250 | 880 |
| 220 | 20231120 | 151100 | 14843372950 | 35250 | 35300 | 35300 | 35250 | 634 |
| 221 | 20231120 | 151000 | 14821005150 | 35300 | 35300 | 35350 | 35250 | 819 |
| 222 | 20231120 | 150900 | 14792128050 | 35350 | 35300 | 35350 | 35250 | 1037 |
| 223 | 20231120 | 150800 | 14755524050 | 35300 | 35300 | 35300 | 35250 | 229 |
| 224 | 20231120 | 150700 | 14747443600 | 35250 | 35250 | 35300 | 35200 | 303 |
| 225 | 20231120 | 150600 | 14736762350 | 35200 | 35250 | 35300 | 35200 | 407 |
| 226 | 20231120 | 150500 | 14722408050 | 35200 | 35300 | 35300 | 35200 | 557 |
| 227 | 20231120 | 150400 | 14702762350 | 35250 | 35250 | 35300 | 35200 | 1585 |
| 228 | 20231120 | 150300 | 14646881450 | 35300 | 35250 | 35300 | 35250 | 1396 |
| 229 | 20231120 | 150200 | 14597669400 | 35250 | 35200 | 35250 | 35150 | 436 |
| 230 | 20231120 | 150100 | 14582320650 | 35150 | 35200 | 35250 | 35150 | 229 |
| 231 | 20231120 | 150000 | 14574259450 | 35250 | 35100 | 35250 | 35100 | 2788 |
| 232 | 20231120 | 145900 | 14476302550 | 35100 | 35250 | 35250 | 35050 | 1784 |
| 233 | 20231120 | 145800 | 14413635150 | 35200 | 35250 | 35250 | 35150 | 1514 |
| 234 | 20231120 | 145700 | 14360345700 | 35200 | 35300 | 35300 | 35200 | 301 |
| 235 | 20231120 | 145600 | 14349743600 | 35250 | 35200 | 35250 | 35200 | 593 |
| 236 | 20231120 | 145500 | 14328840700 | 35250 | 35300 | 35350 | 35100 | 3556 |
| 237 | 20231120 | 145400 | 14203801400 | 35300 | 35250 | 35350 | 35250 | 465 |
| 238 | 20231120 | 145300 | 14187389750 | 35300 | 35250 | 35350 | 35250 | 485 |
| 239 | 20231120 | 145200 | 14170273550 | 35300 | 35300 | 35300 | 35200 | 317 |
| 240 | 20231120 | 145100 | 14159094550 | 35300 | 35300 | 35300 | 35200 | 853 |
| 241 | 20231120 | 145000 | 14129001000 | 35300 | 35350 | 35350 | 35100 | 4921 |
| 242 | 20231120 | 144900 | 13955756150 | 35350 | 35350 | 35350 | 35300 | 504 |
| 243 | 20231120 | 144800 | 13937956150 | 35350 | 35350 | 35400 | 35300 | 189 |
| 244 | 20231120 | 144700 | 13931273400 | 35400 | 35350 | 35400 | 35300 | 414 |
| 245 | 20231120 | 144600 | 13916642300 | 35300 | 35350 | 35400 | 35300 | 166 |
| 246 | 20231120 | 144500 | 13910777700 | 35350 | 35250 | 35350 | 35250 | 1075 |
| 247 | 20231120 | 144400 | 13872812800 | 35300 | 35300 | 35350 | 35300 | 626 |
| 248 | 20231120 | 144300 | 13850705000 | 35350 | 35350 | 35350 | 35300 | 290 |
| 249 | 20231120 | 144200 | 13840463100 | 35350 | 35300 | 35350 | 35300 | 593 |
| 250 | 20231120 | 144100 | 13819518500 | 35300 | 35350 | 35350 | 35300 | 173 |
| 251 | 20231120 | 144000 | 13813410050 | 35350 | 35350 | 35350 | 35300 | 411 |
| 252 | 20231120 | 143900 | 13798883650 | 35350 | 35300 | 35350 | 35300 | 456 |
| 253 | 20231120 | 143800 | 13782785050 | 35350 | 35300 | 35350 | 35300 | 174 |
| 254 | 20231120 | 143700 | 13776634750 | 35350 | 35300 | 35400 | 35300 | 255 |
| 255 | 20231120 | 143600 | 13767624850 | 35350 | 35350 | 35400 | 35300 | 759 |
| 256 | 20231120 | 143500 | 13740795700 | 35400 | 35350 | 35400 | 35300 | 448 |
| 257 | 20231120 | 143400 | 13724958700 | 35400 | 35350 | 35400 | 35350 | 1148 |
| 258 | 20231120 | 143300 | 13684347450 | 35400 | 35400 | 35450 | 35350 | 534 |
| 259 | 20231120 | 143200 | 13665437500 | 35450 | 35400 | 35450 | 35400 | 423 |
| 260 | 20231120 | 143100 | 13650461950 | 35350 | 35350 | 35400 | 35300 | 734 |
| 261 | 20231120 | 143000 | 13624514300 | 35400 | 35300 | 35550 | 35300 | 9387 |
| 262 | 20231120 | 142900 | 13292058700 | 35300 | 35300 | 35300 | 35200 | 986 |
| 263 | 20231120 | 142800 | 13257289300 | 35300 | 35250 | 35300 | 35200 | 2020 |
| 264 | 20231120 | 142700 | 13186083450 | 35250 | 35250 | 35300 | 35200 | 287 |
| 265 | 20231120 | 142600 | 13175967000 | 35250 | 35250 | 35300 | 35200 | 401 |
| 266 | 20231120 | 142500 | 13161835750 | 35300 | 35200 | 35300 | 35200 | 933 |
| 267 | 20231120 | 142400 | 13128976400 | 35200 | 35300 | 35350 | 35200 | 3215 |
| 268 | 20231120 | 142300 | 13015542000 | 35350 | 35350 | 35400 | 35300 | 372 |
| 269 | 20231120 | 142200 | 13002398850 | 35400 | 35300 | 35400 | 35300 | 518 |
| 270 | 20231120 | 142100 | 12984086200 | 35300 | 35300 | 35350 | 35300 | 1051 |
| 271 | 20231120 | 142000 | 12946946750 | 35350 | 35400 | 35400 | 35300 | 341 |
| 272 | 20231120 | 141900 | 12934897600 | 35350 | 35300 | 35350 | 35300 | 545 |
| 273 | 20231120 | 141800 | 12915634100 | 35300 | 35300 | 35350 | 35300 | 521 |
| 274 | 20231120 | 141700 | 12897230050 | 35350 | 35350 | 35350 | 35300 | 566 |
| 275 | 20231120 | 141600 | 12877223800 | 35350 | 35350 | 35400 | 35300 | 1075 |
| 276 | 20231120 | 141500 | 12839226750 | 35400 | 35400 | 35400 | 35350 | 1496 |
| 277 | 20231120 | 141400 | 12786280250 | 35400 | 35300 | 35400 | 35250 | 2091 |
| 278 | 20231120 | 141300 | 12712416550 | 35300 | 35300 | 35300 | 35250 | 348 |
| 279 | 20231120 | 141200 | 12700141200 | 35250 | 35200 | 35300 | 35200 | 241 |
| 280 | 20231120 | 141100 | 12691648950 | 35250 | 35300 | 35300 | 35200 | 1078 |
| 281 | 20231120 | 141000 | 12653641650 | 35300 | 35300 | 35300 | 35250 | 397 |
| 282 | 20231120 | 140900 | 12639634950 | 35250 | 35300 | 35300 | 35250 | 611 |
| 283 | 20231120 | 140800 | 12618070400 | 35300 | 35300 | 35300 | 35250 | 314 |
| 284 | 20231120 | 140700 | 12606999750 | 35300 | 35150 | 35300 | 35150 | 812 |
| 285 | 20231120 | 140600 | 12578380800 | 35200 | 35200 | 35200 | 35150 | 874 |
| 286 | 20231120 | 140500 | 12547639650 | 35150 | 35200 | 35200 | 35150 | 491 |
| 287 | 20231120 | 140400 | 12530369700 | 35200 | 35200 | 35200 | 35150 | 390 |
| 288 | 20231120 | 140300 | 12516645350 | 35200 | 35250 | 35250 | 35100 | 1854 |
| 289 | 20231120 | 140200 | 12451421900 | 35250 | 35250 | 35300 | 35200 | 799 |
| 290 | 20231120 | 140100 | 12423264350 | 35250 | 35300 | 35300 | 35250 | 1440 |
| 291 | 20231120 | 140000 | 12372497050 | 35300 | 35350 | 35350 | 35300 | 1694 |
| 292 | 20231120 | 135900 | 12312642250 | 35350 | 35250 | 35350 | 35250 | 846 |
| 293 | 20231120 | 135800 | 12282784200 | 35300 | 35250 | 35300 | 35200 | 1551 |
| 294 | 20231120 | 135700 | 12228067250 | 35250 | 35200 | 35250 | 35200 | 638 |
| 295 | 20231120 | 135600 | 12205601200 | 35200 | 35250 | 35300 | 35200 | 4161 |
| 296 | 20231120 | 135500 | 12058974050 | 35200 | 35200 | 35250 | 35150 | 1290 |
| 297 | 20231120 | 135400 | 12013542150 | 35200 | 35100 | 35200 | 35100 | 3109 |
| 298 | 20231120 | 135300 | 11904273350 | 35050 | 35150 | 35150 | 35050 | 1417 |
| 299 | 20231120 | 135200 | 11854531100 | 35150 | 35100 | 35150 | 35050 | 1545 |
| 300 | 20231120 | 135100 | 11800290150 | 35050 | 34950 | 35100 | 34950 | 1664 |
| 301 | 20231120 | 135000 | 11741978350 | 34950 | 35000 | 35050 | 34950 | 809 |
| 302 | 20231120 | 134900 | 11713662650 | 35000 | 34950 | 35000 | 34900 | 975 |
| 303 | 20231120 | 134800 | 11679588600 | 34950 | 35000 | 35000 | 34900 | 760 |
| 304 | 20231120 | 134700 | 11653028250 | 35000 | 35000 | 35000 | 34950 | 490 |
| 305 | 20231120 | 134600 | 11635883150 | 35000 | 34950 | 35000 | 34900 | 569 |
| 306 | 20231120 | 134500 | 11615999600 | 34950 | 34900 | 34950 | 34850 | 1088 |
| 307 | 20231120 | 134400 | 11578021300 | 34850 | 34900 | 34900 | 34850 | 366 |
| 308 | 20231120 | 134300 | 11565254250 | 34900 | 34900 | 34900 | 34850 | 624 |
| 309 | 20231120 | 134200 | 11543488500 | 34950 | 34900 | 35000 | 34850 | 1960 |
| 310 | 20231120 | 134100 | 11475017500 | 34900 | 34800 | 34900 | 34750 | 1913 |
| 311 | 20231120 | 134000 | 11408405250 | 34800 | 34600 | 34850 | 34600 | 2045 |
| 312 | 20231120 | 133900 | 11337400650 | 34650 | 34600 | 34650 | 34550 | 1246 |
| 313 | 20231120 | 133800 | 11294277500 | 34600 | 34550 | 34600 | 34550 | 1141 |
| 314 | 20231120 | 133700 | 11254817650 | 34550 | 34500 | 34600 | 34500 | 2023 |
| 315 | 20231120 | 133600 | 11184933300 | 34450 | 34450 | 34500 | 34450 | 1591 |
| 316 | 20231120 | 133500 | 11130051000 | 34450 | 34450 | 34500 | 34400 | 1490 |
| 317 | 20231120 | 133400 | 11078749050 | 34450 | 34500 | 34500 | 34400 | 1658 |
| 318 | 20231120 | 133300 | 11021585500 | 34450 | 34400 | 34550 | 34400 | 1795 |
| 319 | 20231120 | 133200 | 10959709150 | 34450 | 34450 | 34450 | 34350 | 1874 |
| 320 | 20231120 | 133100 | 10895246250 | 34400 | 34450 | 34450 | 34400 | 891 |
| 321 | 20231120 | 133000 | 10864577050 | 34450 | 34450 | 34500 | 34400 | 2124 |
| 322 | 20231120 | 132900 | 10791402050 | 34450 | 34450 | 34500 | 34450 | 1387 |
| 323 | 20231120 | 132800 | 10743607650 | 34450 | 34400 | 34550 | 34350 | 869 |
| 324 | 20231120 | 132700 | 10713683400 | 34400 | 34450 | 34500 | 34400 | 2129 |
| 325 | 20231120 | 132600 | 10640395600 | 34500 | 34600 | 34600 | 34400 | 1172 |
| 326 | 20231120 | 132500 | 10599947900 | 34600 | 34450 | 34600 | 34450 | 1379 |
| 327 | 20231120 | 132400 | 10552332600 | 34500 | 34450 | 34500 | 34400 | 2838 |
| 328 | 20231120 | 132300 | 10454550500 | 34450 | 34400 | 34450 | 34350 | 2704 |
| 329 | 20231120 | 132200 | 10361571250 | 34400 | 34400 | 34500 | 34350 | 1976 |
| 330 | 20231120 | 132100 | 10293559400 | 34450 | 34450 | 34500 | 34200 | 7752 |
| 331 | 20231120 | 132000 | 10027059200 | 34500 | 34450 | 34500 | 34350 | 3524 |
| 332 | 20231120 | 131900 | 9905699900 | 34500 | 34550 | 34550 | 34350 | 11644 |
| 333 | 20231120 | 131800 | 9504273900 | 34550 | 34700 | 34750 | 34550 | 4888 |
| 334 | 20231120 | 131700 | 9334828550 | 34700 | 34750 | 34800 | 34700 | 726 |
| 335 | 20231120 | 131600 | 9309601850 | 34800 | 34700 | 34800 | 34700 | 776 |
| 336 | 20231120 | 131500 | 9282632000 | 34700 | 34850 | 34850 | 34700 | 3592 |
| 337 | 20231120 | 131400 | 9157672200 | 34900 | 34850 | 34900 | 34850 | 427 |
| 338 | 20231120 | 131300 | 9142782800 | 34850 | 34900 | 34900 | 34850 | 502 |
| 339 | 20231120 | 131200 | 9125283450 | 34850 | 34900 | 34900 | 34800 | 701 |
| 340 | 20231120 | 131100 | 9100853000 | 34900 | 34900 | 34900 | 34850 | 623 |
| 341 | 20231120 | 131000 | 9079127750 | 34850 | 34850 | 34950 | 34800 | 1897 |
| 342 | 20231120 | 130900 | 9012933050 | 34850 | 34850 | 34900 | 34800 | 572 |
| 343 | 20231120 | 130800 | 8993011450 | 34900 | 34850 | 34900 | 34800 | 990 |
| 344 | 20231120 | 130700 | 8958512950 | 34900 | 34850 | 34900 | 34800 | 948 |
| 345 | 20231120 | 130600 | 8925463650 | 34800 | 34900 | 34900 | 34800 | 2450 |
| 346 | 20231120 | 130500 | 8840084950 | 34900 | 34900 | 34950 | 34850 | 962 |
| 347 | 20231120 | 130400 | 8806515250 | 34900 | 34850 | 34900 | 34850 | 917 |
| 348 | 20231120 | 130300 | 8774537350 | 34850 | 34800 | 34900 | 34750 | 3223 |
| 349 | 20231120 | 130200 | 8662271500 | 34800 | 34800 | 34850 | 34750 | 859 |
| 350 | 20231120 | 130100 | 8632378400 | 34800 | 34800 | 34850 | 34800 | 1211 |
| 351 | 20231120 | 130000 | 8590233300 | 34800 | 34850 | 34900 | 34800 | 1207 |
| 352 | 20231120 | 125900 | 8548184100 | 34850 | 34850 | 34900 | 34850 | 1287 |
| 353 | 20231120 | 125800 | 8503329550 | 34900 | 34850 | 34900 | 34750 | 5570 |
| 354 | 20231120 | 125700 | 8309411100 | 34850 | 34900 | 34900 | 34800 | 3129 |
| 355 | 20231120 | 125600 | 8200344000 | 34900 | 34900 | 34950 | 34900 | 1244 |
| 356 | 20231120 | 125500 | 8156925450 | 34950 | 35000 | 35000 | 34950 | 2157 |
| 357 | 20231120 | 125400 | 8081514200 | 35000 | 35050 | 35050 | 35000 | 658 |
| 358 | 20231120 | 125300 | 8058475050 | 35000 | 35000 | 35000 | 35000 | 43 |
| 359 | 20231120 | 125200 | 8056970050 | 35000 | 35050 | 35100 | 35000 | 985 |
| 360 | 20231120 | 125100 | 8022467600 | 35050 | 35050 | 35100 | 35050 | 457 |
| 361 | 20231120 | 125000 | 8006445550 | 35050 | 35050 | 35050 | 35000 | 443 |
| 362 | 20231120 | 124900 | 7990923850 | 35050 | 35150 | 35150 | 35050 | 702 |
| 363 | 20231120 | 124800 | 7966304450 | 35100 | 35100 | 35100 | 35100 | 243 |
| 364 | 20231120 | 124700 | 7957775150 | 35150 | 35000 | 35150 | 35000 | 939 |
| 365 | 20231120 | 124600 | 7924875950 | 34950 | 34900 | 35000 | 34900 | 914 |
| 366 | 20231120 | 124500 | 7892900350 | 34900 | 34950 | 35000 | 34900 | 535 |
| 367 | 20231120 | 124400 | 7874184450 | 34950 | 35000 | 35000 | 34950 | 1400 |
| 368 | 20231120 | 124300 | 7825224050 | 35000 | 34950 | 35050 | 34950 | 770 |
| 369 | 20231120 | 124200 | 7798277100 | 34900 | 34950 | 34950 | 34900 | 2379 |
| 370 | 20231120 | 124100 | 7715163100 | 35000 | 35100 | 35100 | 34900 | 3002 |
| 371 | 20231120 | 124000 | 7610119000 | 35100 | 35150 | 35150 | 35000 | 6259 |
| 372 | 20231120 | 123900 | 7390884050 | 35100 | 35100 | 35150 | 35100 | 2027 |
| 373 | 20231120 | 123800 | 7319727950 | 35150 | 35100 | 35200 | 35100 | 969 |
| 374 | 20231120 | 123700 | 7285676100 | 35150 | 35100 | 35200 | 35100 | 1153 |
| 375 | 20231120 | 123600 | 7245179450 | 35100 | 35200 | 35300 | 35100 | 2211 |
| 376 | 20231120 | 123500 | 7167358950 | 35200 | 35350 | 35350 | 35000 | 16329 |
| 377 | 20231120 | 123400 | 6593194450 | 35350 | 35350 | 35400 | 35350 | 739 |
| 378 | 20231120 | 123300 | 6567065700 | 35400 | 35400 | 35400 | 35350 | 645 |
| 379 | 20231120 | 123200 | 6544241650 | 35400 | 35350 | 35400 | 35350 | 177 |
| 380 | 20231120 | 123100 | 6537981450 | 35400 | 35450 | 35500 | 35350 | 994 |
| 381 | 20231120 | 123000 | 6502792300 | 35450 | 35350 | 35450 | 35350 | 455 |
| 382 | 20231120 | 122900 | 6486683800 | 35400 | 35400 | 35400 | 35350 | 326 |
| 383 | 20231120 | 122800 | 6475147000 | 35400 | 35450 | 35450 | 35350 | 662 |
| 384 | 20231120 | 122700 | 6451728200 | 35400 | 35350 | 35450 | 35350 | 1477 |
| 385 | 20231120 | 122600 | 6399473950 | 35400 | 35350 | 35400 | 35300 | 1400 |
| 386 | 20231120 | 122500 | 6349986200 | 35350 | 35450 | 35450 | 35350 | 3687 |
| 387 | 20231120 | 122400 | 6219370200 | 35450 | 35500 | 35550 | 35450 | 1432 |
| 388 | 20231120 | 122300 | 6168535900 | 35550 | 35550 | 35550 | 35500 | 349 |
| 389 | 20231120 | 122200 | 6156143950 | 35500 | 35550 | 35600 | 35500 | 2455 |
| 390 | 20231120 | 122100 | 6068965950 | 35600 | 35600 | 35600 | 35550 | 187 |
| 391 | 20231120 | 122000 | 6062316000 | 35550 | 35600 | 35600 | 35550 | 922 |
| 392 | 20231120 | 121900 | 6029533750 | 35600 | 35600 | 35600 | 35550 | 259 |
| 393 | 20231120 | 121800 | 6020315550 | 35650 | 35600 | 35650 | 35600 | 579 |
| 394 | 20231120 | 121700 | 5999701900 | 35600 | 35550 | 35600 | 35550 | 351 |
| 395 | 20231120 | 121600 | 5987212200 | 35500 | 35550 | 35600 | 35500 | 814 |
| 396 | 20231120 | 121500 | 5958278850 | 35500 | 35550 | 35550 | 35500 | 3132 |
| 397 | 20231120 | 121400 | 5847079300 | 35550 | 35500 | 35550 | 35500 | 275 |
| 398 | 20231120 | 121300 | 5837305000 | 35500 | 35550 | 35550 | 35500 | 252 |
| 399 | 20231120 | 121200 | 5828352600 | 35550 | 35550 | 35550 | 35500 | 298 |
| 400 | 20231120 | 121100 | 5817763950 | 35500 | 35600 | 35600 | 35500 | 1087 |
| 401 | 20231120 | 121000 | 5779122150 | 35600 | 35650 | 35650 | 35550 | 2238 |
| 402 | 20231120 | 120900 | 5699459950 | 35600 | 35600 | 35650 | 35600 | 253 |
| 403 | 20231120 | 120800 | 5690446600 | 35600 | 35600 | 35650 | 35600 | 331 |
| 404 | 20231120 | 120700 | 5678657900 | 35650 | 35650 | 35650 | 35600 | 163 |
| 405 | 20231120 | 120600 | 5672853300 | 35650 | 35650 | 35650 | 35600 | 468 |
| 406 | 20231120 | 120500 | 5656176200 | 35600 | 35600 | 35650 | 35600 | 385 |
| 407 | 20231120 | 120400 | 5642467450 | 35600 | 35600 | 35650 | 35600 | 113 |
| 408 | 20231120 | 120300 | 5638440950 | 35600 | 35600 | 35650 | 35600 | 1104 |
| 409 | 20231120 | 120200 | 5599135150 | 35600 | 35650 | 35650 | 35600 | 332 |
| 410 | 20231120 | 120100 | 5587312300 | 35600 | 35650 | 35650 | 35600 | 52 |
| 411 | 20231120 | 120000 | 5585461050 | 35650 | 35650 | 35700 | 35650 | 538 |
| 412 | 20231120 | 115900 | 5566280050 | 35650 | 35650 | 35700 | 35650 | 242 |
| 413 | 20231120 | 115800 | 5557649400 | 35700 | 35700 | 35700 | 35650 | 137 |
| 414 | 20231120 | 115700 | 5552762600 | 35650 | 35650 | 35700 | 35650 | 439 |
| 415 | 20231120 | 115600 | 5537109700 | 35650 | 35700 | 35700 | 35650 | 161 |
| 416 | 20231120 | 115500 | 5531367950 | 35700 | 35650 | 35700 | 35650 | 257 |
| 417 | 20231120 | 115400 | 5522203450 | 35650 | 35650 | 35700 | 35650 | 800 |
| 418 | 20231120 | 115300 | 5493681300 | 35650 | 35650 | 35700 | 35650 | 55 |
| 419 | 20231120 | 115200 | 5491719300 | 35700 | 35650 | 35700 | 35650 | 530 |
| 420 | 20231120 | 115100 | 5472822600 | 35650 | 35650 | 35650 | 35600 | 816 |
| 421 | 20231120 | 115000 | 5443734800 | 35650 | 35650 | 35650 | 35600 | 1444 |
| 422 | 20231120 | 114900 | 5392307450 | 35650 | 35650 | 35650 | 35500 | 9751 |
| 423 | 20231120 | 114800 | 5045400600 | 35700 | 35800 | 35800 | 35700 | 6498 |
| 424 | 20231120 | 114700 | 4813182000 | 35850 | 35800 | 35850 | 35800 | 254 |
| 425 | 20231120 | 114600 | 4804086700 | 35850 | 35850 | 35850 | 35800 | 192 |
| 426 | 20231120 | 114500 | 4797210250 | 35800 | 35850 | 35850 | 35800 | 516 |
| 427 | 20231120 | 114400 | 4778714600 | 35800 | 35800 | 35850 | 35800 | 350 |
| 428 | 20231120 | 114300 | 4766179850 | 35850 | 35850 | 35850 | 35800 | 158 |
| 429 | 20231120 | 114200 | 4760518850 | 35850 | 35800 | 35850 | 35800 | 385 |
| 430 | 20231120 | 114100 | 4746722950 | 35850 | 35800 | 35900 | 35800 | 408 |
| 431 | 20231120 | 114000 | 4732102800 | 35850 | 35750 | 35850 | 35750 | 439 |
| 432 | 20231120 | 113900 | 4716390050 | 35800 | 35750 | 35800 | 35750 | 398 |
| 433 | 20231120 | 113800 | 4702160150 | 35750 | 35800 | 35800 | 35750 | 7 |
| 434 | 20231120 | 113700 | 4701909850 | 35750 | 35800 | 35800 | 35750 | 1366 |
| 435 | 20231120 | 113600 | 4653027500 | 35800 | 35800 | 35850 | 35800 | 1078 |
| 436 | 20231120 | 113500 | 4614433750 | 35800 | 35850 | 35850 | 35800 | 176 |
| 437 | 20231120 | 113400 | 4608128250 | 35850 | 35800 | 35850 | 35800 | 327 |
| 438 | 20231120 | 113300 | 4596417800 | 35850 | 35850 | 35900 | 35800 | 380 |
| 439 | 20231120 | 113200 | 4582793700 | 35850 | 35850 | 35850 | 35850 | 314 |
| 440 | 20231120 | 113100 | 4571536800 | 35800 | 35800 | 35900 | 35800 | 496 |
| 441 | 20231120 | 113000 | 4553767350 | 35800 | 35800 | 35900 | 35800 | 176 |
| 442 | 20231120 | 112900 | 4547462750 | 35900 | 35900 | 35900 | 35850 | 1240 |
| 443 | 20231120 | 112800 | 4503006650 | 35850 | 35900 | 35950 | 35850 | 170 |
| 444 | 20231120 | 112700 | 4496907350 | 35900 | 35900 | 35950 | 35850 | 288 |
| 445 | 20231120 | 112600 | 4486574850 | 35850 | 35900 | 35950 | 35850 | 351 |
| 446 | 20231120 | 112500 | 4473985900 | 35950 | 35950 | 35950 | 35900 | 219 |
| 447 | 20231120 | 112400 | 4466122550 | 35950 | 35900 | 35950 | 35900 | 650 |
| 448 | 20231120 | 112300 | 4442786000 | 35950 | 35900 | 35950 | 35900 | 471 |
| 449 | 20231120 | 112200 | 4425870650 | 35950 | 35950 | 35950 | 35900 | 91 |
| 450 | 20231120 | 112100 | 4422600750 | 35950 | 36050 | 36050 | 35950 | 2246 |
| 451 | 20231120 | 112000 | 4341841100 | 36000 | 36000 | 36050 | 36000 | 77 |
| 452 | 20231120 | 111900 | 4339069000 | 36050 | 36050 | 36050 | 36000 | 434 |
| 453 | 20231120 | 111800 | 4323442150 | 36000 | 36000 | 36050 | 36000 | 344 |
| 454 | 20231120 | 111700 | 4311057200 | 36000 | 36000 | 36050 | 36000 | 313 |
| 455 | 20231120 | 111600 | 4299787750 | 36050 | 36000 | 36050 | 36000 | 405 |
| 456 | 20231120 | 111500 | 4285193300 | 36000 | 36050 | 36050 | 36000 | 191 |
| 457 | 20231120 | 111400 | 4278313400 | 36000 | 36000 | 36050 | 36000 | 343 |
| 458 | 20231120 | 111300 | 4265963750 | 36050 | 36050 | 36050 | 36050 | 347 |
| 459 | 20231120 | 111200 | 4253454400 | 36050 | 36050 | 36100 | 36000 | 328 |
| 460 | 20231120 | 111100 | 4241631250 | 36000 | 36050 | 36050 | 36000 | 330 |
| 461 | 20231120 | 111000 | 4229747200 | 36050 | 36100 | 36100 | 36000 | 291 |
| 462 | 20231120 | 110900 | 4219253900 | 36100 | 36050 | 36100 | 36050 | 430 |
| 463 | 20231120 | 110800 | 4203744650 | 36100 | 36100 | 36150 | 36100 | 211 |
| 464 | 20231120 | 110700 | 4196126300 | 36100 | 36100 | 36150 | 36050 | 263 |
| 465 | 20231120 | 110600 | 4186632250 | 36050 | 36050 | 36100 | 36050 | 316 |
| 466 | 20231120 | 110500 | 4175239200 | 36100 | 36100 | 36150 | 36050 | 177 |
| 467 | 20231120 | 110400 | 4168848350 | 36100 | 36100 | 36100 | 36050 | 327 |
| 468 | 20231120 | 110300 | 4157045500 | 36050 | 36100 | 36100 | 36050 | 3653 |
| 469 | 20231120 | 110200 | 4025351850 | 36150 | 36050 | 36150 | 36050 | 223 |
| 470 | 20231120 | 110100 | 4017307550 | 36050 | 36050 | 36150 | 36050 | 2436 |
| 471 | 20231120 | 110000 | 3929458150 | 36050 | 36050 | 36100 | 36050 | 1010 |
| 472 | 20231120 | 105900 | 3893040950 | 36050 | 36050 | 36100 | 36000 | 133 |
| 473 | 20231120 | 105800 | 3888245050 | 36050 | 36150 | 36150 | 36050 | 1585 |
| 474 | 20231120 | 105700 | 3831100600 | 36100 | 36100 | 36150 | 36100 | 228 |
| 475 | 20231120 | 105600 | 3822868450 | 36150 | 36100 | 36150 | 36100 | 791 |
| 476 | 20231120 | 105500 | 3794310750 | 36150 | 36100 | 36150 | 36100 | 117 |
| 477 | 20231120 | 105400 | 3790085500 | 36100 | 36100 | 36150 | 36100 | 192 |
| 478 | 20231120 | 105300 | 3783152950 | 36100 | 36150 | 36150 | 36100 | 279 |
| 479 | 20231120 | 105200 | 3773079600 | 36150 | 36150 | 36150 | 36100 | 198 |
| 480 | 20231120 | 105100 | 3765930400 | 36100 | 36100 | 36150 | 36100 | 296 |
| 481 | 20231120 | 105000 | 3755243150 | 36150 | 36150 | 36200 | 36100 | 587 |
| 482 | 20231120 | 104900 | 3734024600 | 36150 | 36150 | 36200 | 36150 | 186 |
| 483 | 20231120 | 104800 | 3727299350 | 36150 | 36150 | 36200 | 36150 | 288 |
| 484 | 20231120 | 104700 | 3716886800 | 36150 | 36200 | 36200 | 36150 | 135 |
| 485 | 20231120 | 104600 | 3712003950 | 36200 | 36150 | 36200 | 36150 | 164 |
| 486 | 20231120 | 104500 | 3706072450 | 36150 | 36150 | 36150 | 36150 | 325 |
| 487 | 20231120 | 104400 | 3694323700 | 36200 | 36150 | 36200 | 36150 | 187 |
| 488 | 20231120 | 104300 | 3687562350 | 36200 | 36200 | 36200 | 36150 | 1682 |
| 489 | 20231120 | 104200 | 3626675500 | 36150 | 36200 | 36200 | 36150 | 373 |
| 490 | 20231120 | 104100 | 3613175400 | 36200 | 36200 | 36250 | 36200 | 129 |
| 491 | 20231120 | 104000 | 3608504350 | 36200 | 36200 | 36200 | 36200 | 106 |
| 492 | 20231120 | 103900 | 3604667150 | 36200 | 36200 | 36200 | 36200 | 173 |
| 493 | 20231120 | 103800 | 3598404550 | 36250 | 36200 | 36250 | 36200 | 187 |
| 494 | 20231120 | 103700 | 3591632050 | 36250 | 36200 | 36250 | 36200 | 204 |
| 495 | 20231120 | 103600 | 3584245950 | 36150 | 36250 | 36250 | 36150 | 146 |
| 496 | 20231120 | 103500 | 3578961200 | 36200 | 36250 | 36250 | 36200 | 346 |
| 497 | 20231120 | 103400 | 3566423500 | 36200 | 36300 | 36300 | 36200 | 975 |
| 498 | 20231120 | 103300 | 3531072900 | 36300 | 36200 | 36300 | 36200 | 3689 |
| 499 | 20231120 | 103200 | 3397326700 | 36200 | 36100 | 36200 | 36100 | 519 |
| 500 | 20231120 | 103100 | 3378569250 | 36150 | 36100 | 36150 | 36000 | 1440 |
| 501 | 20231120 | 103000 | 3326595650 | 36100 | 36100 | 36100 | 36000 | 397 |
| 502 | 20231120 | 102900 | 3312269450 | 36100 | 36000 | 36100 | 36000 | 579 |
| 503 | 20231120 | 102800 | 3291399400 | 36050 | 36050 | 36100 | 36000 | 233 |
| 504 | 20231120 | 102700 | 3283005150 | 36000 | 35950 | 36050 | 35950 | 912 |
| 505 | 20231120 | 102600 | 3250139300 | 36000 | 35950 | 36000 | 35950 | 216 |
| 506 | 20231120 | 102500 | 3242374050 | 35950 | 35950 | 36000 | 35900 | 119 |
| 507 | 20231120 | 102400 | 3238094800 | 36000 | 35950 | 36000 | 35950 | 1980 |
| 508 | 20231120 | 102300 | 3166907800 | 35950 | 35950 | 36000 | 35950 | 488 |
| 509 | 20231120 | 102200 | 3149362950 | 35950 | 36000 | 36000 | 35950 | 433 |
| 510 | 20231120 | 102100 | 3133776450 | 36000 | 36000 | 36050 | 36000 | 220 |
| 511 | 20231120 | 102000 | 3125855100 | 36000 | 36050 | 36050 | 36000 | 199 |
| 512 | 20231120 | 101900 | 3118688250 | 36050 | 36050 | 36050 | 36000 | 128 |
| 513 | 20231120 | 101800 | 3114075300 | 36050 | 36050 | 36050 | 35950 | 819 |
| 514 | 20231120 | 101700 | 3084584750 | 36100 | 35950 | 36100 | 35950 | 884 |
| 515 | 20231120 | 101600 | 3052730500 | 36000 | 36000 | 36000 | 36000 | 269 |
| 516 | 20231120 | 101500 | 3043046500 | 36000 | 36050 | 36050 | 36000 | 401 |
| 517 | 20231120 | 101400 | 3028595600 | 36000 | 36050 | 36050 | 36000 | 308 |
| 518 | 20231120 | 101300 | 3017505800 | 36000 | 36050 | 36050 | 36000 | 169 |
| 519 | 20231120 | 101200 | 3011417750 | 36100 | 36000 | 36100 | 36000 | 591 |
| 520 | 20231120 | 101100 | 2990118650 | 36000 | 36000 | 36050 | 36000 | 306 |
| 521 | 20231120 | 101000 | 2979101100 | 36000 | 36050 | 36050 | 36000 | 167 |
| 522 | 20231120 | 100900 | 2973085950 | 36000 | 36000 | 36000 | 35950 | 355 |
| 523 | 20231120 | 100800 | 2960307450 | 36000 | 36000 | 36050 | 36000 | 533 |
| 524 | 20231120 | 100700 | 2941103100 | 36000 | 36000 | 36000 | 35950 | 188 |
| 525 | 20231120 | 100600 | 2934336600 | 36000 | 36000 | 36000 | 35950 | 303 |
| 526 | 20231120 | 100500 | 2923431800 | 36000 | 35950 | 36000 | 35950 | 740 |
| 527 | 20231120 | 100400 | 2896794950 | 35950 | 35900 | 36000 | 35900 | 478 |
| 528 | 20231120 | 100300 | 2879611000 | 35900 | 35950 | 36000 | 35900 | 120 |
| 529 | 20231120 | 100200 | 2875300000 | 36000 | 35800 | 36000 | 35800 | 1977 |
| 530 | 20231120 | 100100 | 2804414250 | 35800 | 35800 | 35800 | 35750 | 613 |
| 531 | 20231120 | 100000 | 2782481850 | 35800 | 35800 | 35850 | 35750 | 447 |
| 532 | 20231120 | 095900 | 2766480550 | 35800 | 35800 | 35850 | 35800 | 152 |
| 533 | 20231120 | 095800 | 2761036450 | 35800 | 35800 | 35850 | 35800 | 369 |
| 534 | 20231120 | 095700 | 2747825900 | 35800 | 35800 | 35850 | 35750 | 1991 |
| 535 | 20231120 | 095600 | 2676566250 | 35750 | 35800 | 35800 | 35750 | 838 |
| 536 | 20231120 | 095500 | 2646591100 | 35800 | 35750 | 35850 | 35750 | 1145 |
| 537 | 20231120 | 095400 | 2605599550 | 35800 | 35800 | 35800 | 35750 | 1364 |
| 538 | 20231120 | 095300 | 2556823150 | 35750 | 35850 | 35850 | 35750 | 2691 |
| 539 | 20231120 | 095200 | 2460485750 | 35800 | 35850 | 35850 | 35800 | 210 |
| 540 | 20231120 | 095100 | 2452958150 | 35850 | 35850 | 35850 | 35800 | 436 |
| 541 | 20231120 | 095000 | 2437338700 | 35850 | 35850 | 35900 | 35800 | 449 |
| 542 | 20231120 | 094900 | 2421246350 | 35800 | 35850 | 35900 | 35800 | 3177 |
| 543 | 20231120 | 094800 | 2307361950 | 35850 | 35900 | 35950 | 35850 | 1003 |
| 544 | 20231120 | 094700 | 2271349700 | 35900 | 36000 | 36000 | 35900 | 786 |
| 545 | 20231120 | 094600 | 2243122500 | 35950 | 35950 | 35950 | 35950 | 278 |
| 546 | 20231120 | 094500 | 2233128400 | 35950 | 36000 | 36000 | 35950 | 1476 |
| 547 | 20231120 | 094400 | 2180001300 | 35950 | 35950 | 36000 | 35950 | 196 |
| 548 | 20231120 | 094300 | 2172953950 | 36000 | 35850 | 36000 | 35850 | 688 |
| 549 | 20231120 | 094200 | 2148243650 | 35850 | 35850 | 35900 | 35850 | 70 |
| 550 | 20231120 | 094100 | 2145734050 | 35850 | 35900 | 35900 | 35850 | 188 |
| 551 | 20231120 | 094000 | 2138991400 | 35900 | 35850 | 35900 | 35850 | 20 |
| 552 | 20231120 | 093900 | 2138274350 | 35900 | 35900 | 35900 | 35850 | 454 |
| 553 | 20231120 | 093800 | 2121982800 | 35900 | 35850 | 35900 | 35800 | 223 |
| 554 | 20231120 | 093700 | 2113984450 | 35900 | 35850 | 35950 | 35800 | 382 |
| 555 | 20231120 | 093600 | 2100282350 | 35800 | 35800 | 35850 | 35800 | 574 |
| 556 | 20231120 | 093500 | 2079722050 | 35800 | 35800 | 35800 | 35800 | 52 |
| 557 | 20231120 | 093400 | 2077860450 | 35850 | 35850 | 35850 | 35750 | 241 |
| 558 | 20231120 | 093300 | 2069225600 | 35850 | 35750 | 35850 | 35750 | 244 |
| 559 | 20231120 | 093200 | 2060489200 | 35800 | 35850 | 35850 | 35750 | 181 |
| 560 | 20231120 | 093100 | 2054009100 | 35850 | 35750 | 35850 | 35750 | 250 |
| 561 | 20231120 | 093000 | 2045061550 | 35800 | 35850 | 35850 | 35750 | 1495 |
| 562 | 20231120 | 092900 | 1991541500 | 35800 | 35950 | 35950 | 35800 | 981 |
| 563 | 20231120 | 092800 | 1956337100 | 35950 | 35850 | 35950 | 35850 | 657 |
| 564 | 20231120 | 092700 | 1932750900 | 35850 | 35850 | 35850 | 35800 | 598 |
| 565 | 20231120 | 092600 | 1911320350 | 35800 | 35850 | 35850 | 35800 | 768 |
| 566 | 20231120 | 092500 | 1883820000 | 35850 | 35850 | 35850 | 35800 | 644 |
| 567 | 20231120 | 092400 | 1860738450 | 35850 | 35800 | 35850 | 35750 | 989 |
| 568 | 20231120 | 092300 | 1825347650 | 35800 | 35900 | 35900 | 35750 | 3078 |
| 569 | 20231120 | 092200 | 1715097050 | 35900 | 35900 | 35900 | 35850 | 96 |
| 570 | 20231120 | 092100 | 1711653950 | 35900 | 35850 | 35900 | 35750 | 772 |
| 571 | 20231120 | 092000 | 1683982800 | 35800 | 35750 | 35800 | 35700 | 1194 |
| 572 | 20231120 | 091900 | 1641296450 | 35700 | 35700 | 35750 | 35700 | 215 |
| 573 | 20231120 | 091800 | 1633617050 | 35700 | 35750 | 35750 | 35700 | 1245 |
| 574 | 20231120 | 091700 | 1589166000 | 35750 | 35750 | 35750 | 35700 | 715 |
| 575 | 20231120 | 091600 | 1563610500 | 35750 | 35700 | 35750 | 35700 | 1304 |
| 576 | 20231120 | 091500 | 1517030250 | 35700 | 35750 | 35750 | 35650 | 2804 |
| 577 | 20231120 | 091400 | 1416897650 | 35750 | 35850 | 35850 | 35750 | 1407 |
| 578 | 20231120 | 091300 | 1366517900 | 35850 | 35950 | 35950 | 35850 | 3310 |
| 579 | 20231120 | 091200 | 1247705250 | 36000 | 36000 | 36050 | 35950 | 1126 |
| 580 | 20231120 | 091100 | 1207195100 | 35950 | 36150 | 36150 | 35900 | 4826 |
| 581 | 20231120 | 091000 | 1033256100 | 36150 | 36150 | 36200 | 36150 | 841 |
| 582 | 20231120 | 090900 | 1002853450 | 36150 | 36200 | 36200 | 36100 | 2017 |
| 583 | 20231120 | 090800 | 929946500 | 36200 | 36200 | 36250 | 36150 | 1019 |
| 584 | 20231120 | 090700 | 893062750 | 36150 | 36350 | 36350 | 36150 | 1309 |
| 585 | 20231120 | 090600 | 845633350 | 36350 | 36450 | 36450 | 36350 | 957 |
| 586 | 20231120 | 090500 | 810819450 | 36550 | 36500 | 36550 | 36500 | 1708 |
| 587 | 20231120 | 090400 | 748472450 | 36450 | 36400 | 36500 | 36350 | 4800 |
| 588 | 20231120 | 090300 | 573635800 | 36300 | 36300 | 36400 | 36300 | 1426 |
| 589 | 20231120 | 090200 | 521849300 | 36350 | 36250 | 36400 | 36250 | 2440 |
| 590 | 20231120 | 090100 | 433253950 | 36200 | 36250 | 36250 | 36100 | 2901 |
| 591 | 20231120 | 090000 | 328323250 | 36200 | 36450 | 36450 | 36200 | 8938 |