33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 191500 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 3666 |
| 3 | 20231121 | 191400 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 4 | 20231121 | 191300 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 5 | 20231121 | 191200 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 6 | 20231121 | 191100 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 7 | 20231121 | 191000 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 8 | 20231121 | 190900 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 9 | 20231121 | 190800 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 10 | 20231121 | 190700 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 11 | 20231121 | 190600 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 12 | 20231121 | 190500 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 13 | 20231121 | 190400 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 14 | 20231121 | 190300 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 15 | 20231121 | 190200 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 16 | 20231121 | 190100 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 17 | 20231121 | 190000 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 18 | 20231121 | 185900 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 19 | 20231121 | 185800 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 20 | 20231121 | 185700 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 21 | 20231121 | 185600 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 22 | 20231121 | 185500 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 23 | 20231121 | 185400 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 24 | 20231121 | 185300 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 25 | 20231121 | 185200 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 26 | 20231121 | 185100 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 27 | 20231121 | 185000 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 28 | 20231121 | 184900 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 29 | 20231121 | 184800 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 30 | 20231121 | 184700 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 31 | 20231121 | 184600 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 32 | 20231121 | 184500 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 3666 |
| 33 | 20231121 | 184400 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 34 | 20231121 | 184300 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 35 | 20231121 | 184200 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 36 | 20231121 | 184100 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 37 | 20231121 | 184000 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 38 | 20231121 | 183900 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 39 | 20231121 | 183800 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 40 | 20231121 | 183700 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 41 | 20231121 | 183600 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 42 | 20231121 | 183500 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 43 | 20231121 | 183400 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 44 | 20231121 | 183300 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 45 | 20231121 | 183200 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 46 | 20231121 | 183100 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 47 | 20231121 | 183000 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 48 | 20231121 | 182900 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 49 | 20231121 | 182800 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 50 | 20231121 | 182700 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 51 | 20231121 | 182600 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 52 | 20231121 | 182500 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 53 | 20231121 | 182400 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 54 | 20231121 | 182300 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 55 | 20231121 | 182200 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 56 | 20231121 | 182100 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 57 | 20231121 | 182000 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 58 | 20231121 | 181900 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 59 | 20231121 | 181800 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 60 | 20231121 | 181700 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 61 | 20231121 | 181600 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 62 | 20231121 | 181500 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 3666 |
| 63 | 20231121 | 181400 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 64 | 20231121 | 181300 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 65 | 20231121 | 181200 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 66 | 20231121 | 181100 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 67 | 20231121 | 181000 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 68 | 20231121 | 180900 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 69 | 20231121 | 180800 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 70 | 20231121 | 180700 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 71 | 20231121 | 180600 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 72 | 20231121 | 180500 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 73 | 20231121 | 180400 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 74 | 20231121 | 180300 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 75 | 20231121 | 180200 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 76 | 20231121 | 180100 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 77 | 20231121 | 180000 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 78 | 20231121 | 175900 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 79 | 20231121 | 175800 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 80 | 20231121 | 175700 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 81 | 20231121 | 175600 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 82 | 20231121 | 175500 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 83 | 20231121 | 175400 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 84 | 20231121 | 175300 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 85 | 20231121 | 175200 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 86 | 20231121 | 175100 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 87 | 20231121 | 175000 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 88 | 20231121 | 174900 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 89 | 20231121 | 174800 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 90 | 20231121 | 174700 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 91 | 20231121 | 174600 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 92 | 20231121 | 174500 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 3666 |
| 93 | 20231121 | 174400 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 94 | 20231121 | 174300 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 95 | 20231121 | 174200 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 96 | 20231121 | 174100 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 97 | 20231121 | 174000 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 98 | 20231121 | 173900 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 99 | 20231121 | 173800 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 100 | 20231121 | 173700 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 101 | 20231121 | 173600 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 102 | 20231121 | 173500 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 103 | 20231121 | 173400 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 104 | 20231121 | 173300 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 105 | 20231121 | 173200 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 106 | 20231121 | 173100 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 107 | 20231121 | 173000 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 108 | 20231121 | 172900 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 109 | 20231121 | 172800 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 110 | 20231121 | 172700 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 111 | 20231121 | 172600 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 112 | 20231121 | 172500 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 113 | 20231121 | 172400 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 114 | 20231121 | 172300 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 115 | 20231121 | 172200 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 116 | 20231121 | 172100 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 117 | 20231121 | 172000 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 118 | 20231121 | 171900 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 119 | 20231121 | 171800 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 120 | 20231121 | 171700 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 121 | 20231121 | 171600 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 122 | 20231121 | 171500 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 3666 |
| 123 | 20231121 | 171400 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 124 | 20231121 | 171300 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 125 | 20231121 | 171200 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 126 | 20231121 | 171100 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 127 | 20231121 | 171000 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 128 | 20231121 | 170900 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 129 | 20231121 | 170800 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 130 | 20231121 | 170700 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 131 | 20231121 | 170600 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 132 | 20231121 | 170500 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 133 | 20231121 | 170400 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 134 | 20231121 | 170300 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 135 | 20231121 | 170200 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 136 | 20231121 | 170100 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 137 | 20231121 | 170000 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 138 | 20231121 | 165900 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 139 | 20231121 | 165800 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 140 | 20231121 | 165700 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 141 | 20231121 | 165600 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 142 | 20231121 | 165500 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 143 | 20231121 | 165400 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 144 | 20231121 | 165300 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 145 | 20231121 | 165200 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 146 | 20231121 | 165100 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 147 | 20231121 | 165000 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 148 | 20231121 | 164900 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 149 | 20231121 | 164800 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 150 | 20231121 | 164700 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 151 | 20231121 | 164600 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 152 | 20231121 | 164500 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 3666 |
| 153 | 20231121 | 164400 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 154 | 20231121 | 164300 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 155 | 20231121 | 164200 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 156 | 20231121 | 164100 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 157 | 20231121 | 164000 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 158 | 20231121 | 163900 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 159 | 20231121 | 163800 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 160 | 20231121 | 163700 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 161 | 20231121 | 163600 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 162 | 20231121 | 163500 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 163 | 20231121 | 163400 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 164 | 20231121 | 163300 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 165 | 20231121 | 163200 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 166 | 20231121 | 163100 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 167 | 20231121 | 163000 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 168 | 20231121 | 162900 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 169 | 20231121 | 162800 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 170 | 20231121 | 162700 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 171 | 20231121 | 162600 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 172 | 20231121 | 162500 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 173 | 20231121 | 162400 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 174 | 20231121 | 162300 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 175 | 20231121 | 162200 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 176 | 20231121 | 162100 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 177 | 20231121 | 162000 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 178 | 20231121 | 161900 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 179 | 20231121 | 161800 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 180 | 20231121 | 161700 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 181 | 20231121 | 161600 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 182 | 20231121 | 161500 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 3666 |
| 183 | 20231121 | 161400 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 184 | 20231121 | 161300 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 185 | 20231121 | 161200 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 186 | 20231121 | 161100 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 187 | 20231121 | 161000 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 188 | 20231121 | 160900 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 189 | 20231121 | 160800 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 190 | 20231121 | 160700 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 191 | 20231121 | 160600 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 192 | 20231121 | 160500 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 193 | 20231121 | 160400 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 194 | 20231121 | 160300 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 195 | 20231121 | 160200 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 196 | 20231121 | 160100 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 197 | 20231121 | 160000 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 198 | 20231121 | 155900 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 199 | 20231121 | 155800 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 200 | 20231121 | 155700 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 201 | 20231121 | 155600 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 202 | 20231121 | 155500 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 203 | 20231121 | 155400 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 204 | 20231121 | 155300 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 205 | 20231121 | 155200 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 206 | 20231121 | 155100 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 207 | 20231121 | 155000 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 208 | 20231121 | 154900 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 209 | 20231121 | 154800 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 210 | 20231121 | 154700 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 211 | 20231121 | 154600 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 212 | 20231121 | 154500 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 3666 |
| 213 | 20231121 | 154400 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 214 | 20231121 | 154300 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 215 | 20231121 | 154200 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 216 | 20231121 | 154100 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 217 | 20231121 | 154000 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 218 | 20231121 | 153900 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 219 | 20231121 | 153800 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 220 | 20231121 | 153700 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 221 | 20231121 | 153600 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 222 | 20231121 | 153500 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 223 | 20231121 | 153400 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 224 | 20231121 | 153300 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 225 | 20231121 | 153200 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 226 | 20231121 | 153100 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 227 | 20231121 | 153000 | 14824345500 | 33200 | 33200 | 33200 | 33200 | 3666 |
| 228 | 20231121 | 152900 | 14702634300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 229 | 20231121 | 152800 | 14702634300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 230 | 20231121 | 152700 | 14702634300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 231 | 20231121 | 152600 | 14702634300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 232 | 20231121 | 152500 | 14702634300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 233 | 20231121 | 152400 | 14702634300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 234 | 20231121 | 152300 | 14702634300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 235 | 20231121 | 152200 | 14702634300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 236 | 20231121 | 152100 | 14702634300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 237 | 20231121 | 152000 | 14702634300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 238 | 20231121 | 151900 | 14702634300 | 33200 | 33150 | 33200 | 33150 | 357 |
| 239 | 20231121 | 151800 | 14690793700 | 33150 | 33150 | 33150 | 33100 | 1576 |
| 240 | 20231121 | 151700 | 14638586350 | 33150 | 33200 | 33200 | 33150 | 755 |
| 241 | 20231121 | 151600 | 14613558000 | 33150 | 33150 | 33150 | 33100 | 482 |
| 242 | 20231121 | 151500 | 14597587500 | 33150 | 33200 | 33200 | 33150 | 845 |
| 243 | 20231121 | 151400 | 14569574700 | 33200 | 33200 | 33200 | 33150 | 479 |
| 244 | 20231121 | 151300 | 14553687000 | 33150 | 33200 | 33200 | 33150 | 495 |
| 245 | 20231121 | 151200 | 14537261950 | 33200 | 33150 | 33250 | 33150 | 1452 |
| 246 | 20231121 | 151100 | 14489069750 | 33150 | 33150 | 33200 | 33150 | 841 |
| 247 | 20231121 | 151000 | 14461185700 | 33150 | 33150 | 33200 | 33100 | 479 |
| 248 | 20231121 | 150900 | 14445304950 | 33100 | 33150 | 33200 | 33100 | 916 |
| 249 | 20231121 | 150800 | 14414941450 | 33150 | 33150 | 33200 | 33150 | 573 |
| 250 | 20231121 | 150700 | 14395945100 | 33150 | 33150 | 33200 | 33150 | 699 |
| 251 | 20231121 | 150600 | 14372769750 | 33200 | 33150 | 33200 | 33150 | 578 |
| 252 | 20231121 | 150500 | 14353608700 | 33150 | 33200 | 33200 | 33150 | 816 |
| 253 | 20231121 | 150400 | 14326547550 | 33200 | 33100 | 33250 | 33100 | 1927 |
| 254 | 20231121 | 150300 | 14262692700 | 33100 | 33100 | 33150 | 33100 | 1075 |
| 255 | 20231121 | 150200 | 14227106150 | 33100 | 33100 | 33200 | 33100 | 1153 |
| 256 | 20231121 | 150100 | 14188899100 | 33100 | 33200 | 33200 | 33100 | 921 |
| 257 | 20231121 | 150000 | 14158373000 | 33250 | 33200 | 33250 | 33150 | 5993 |
| 258 | 20231121 | 145900 | 13959512250 | 33250 | 33250 | 33250 | 33200 | 689 |
| 259 | 20231121 | 145800 | 13936617750 | 33250 | 33200 | 33250 | 33200 | 964 |
| 260 | 20231121 | 145700 | 13904606800 | 33200 | 33200 | 33250 | 33200 | 1056 |
| 261 | 20231121 | 145600 | 13869543850 | 33250 | 33200 | 33300 | 33200 | 816 |
| 262 | 20231121 | 145500 | 13842447600 | 33250 | 33200 | 33250 | 33200 | 472 |
| 263 | 20231121 | 145400 | 13826770350 | 33250 | 33300 | 33300 | 33250 | 991 |
| 264 | 20231121 | 145300 | 13793803750 | 33300 | 33200 | 33350 | 33200 | 876 |
| 265 | 20231121 | 145200 | 13764675400 | 33250 | 33200 | 33300 | 33200 | 867 |
| 266 | 20231121 | 145100 | 13735859950 | 33250 | 33200 | 33250 | 33200 | 632 |
| 267 | 20231121 | 145000 | 13714875800 | 33200 | 33250 | 33250 | 33200 | 649 |
| 268 | 20231121 | 144900 | 13693310800 | 33250 | 33250 | 33300 | 33250 | 771 |
| 269 | 20231121 | 144800 | 13667671700 | 33300 | 33250 | 33300 | 33250 | 1534 |
| 270 | 20231121 | 144700 | 13616663450 | 33250 | 33300 | 33300 | 33250 | 705 |
| 271 | 20231121 | 144600 | 13593190450 | 33350 | 33300 | 33350 | 33300 | 516 |
| 272 | 20231121 | 144500 | 13576004850 | 33300 | 33300 | 33350 | 33300 | 571 |
| 273 | 20231121 | 144400 | 13556984600 | 33300 | 33350 | 33350 | 33300 | 491 |
| 274 | 20231121 | 144300 | 13540623900 | 33350 | 33350 | 33400 | 33300 | 751 |
| 275 | 20231121 | 144200 | 13515591450 | 33300 | 33300 | 33400 | 33300 | 678 |
| 276 | 20231121 | 144100 | 13492995400 | 33350 | 33350 | 33400 | 33300 | 759 |
| 277 | 20231121 | 144000 | 13467702700 | 33350 | 33400 | 33400 | 33350 | 675 |
| 278 | 20231121 | 143900 | 13445190350 | 33400 | 33350 | 33400 | 33350 | 681 |
| 279 | 20231121 | 143800 | 13422470000 | 33400 | 33400 | 33500 | 33350 | 385 |
| 280 | 20231121 | 143700 | 13409603950 | 33400 | 33450 | 33450 | 33400 | 857 |
| 281 | 20231121 | 143600 | 13380961450 | 33450 | 33450 | 33500 | 33400 | 735 |
| 282 | 20231121 | 143500 | 13356377000 | 33500 | 33450 | 33550 | 33400 | 744 |
| 283 | 20231121 | 143400 | 13331474900 | 33450 | 33400 | 33450 | 33400 | 687 |
| 284 | 20231121 | 143300 | 13308527200 | 33450 | 33500 | 33500 | 33450 | 307 |
| 285 | 20231121 | 143200 | 13298255000 | 33500 | 33450 | 33500 | 33450 | 708 |
| 286 | 20231121 | 143100 | 13274560600 | 33500 | 33500 | 33550 | 33450 | 491 |
| 287 | 20231121 | 143000 | 13258112150 | 33550 | 33500 | 33600 | 33500 | 386 |
| 288 | 20231121 | 142900 | 13245169200 | 33500 | 33500 | 33500 | 33450 | 272 |
| 289 | 20231121 | 142800 | 13236066550 | 33500 | 33500 | 33550 | 33500 | 428 |
| 290 | 20231121 | 142700 | 13221722650 | 33450 | 33500 | 33550 | 33450 | 419 |
| 291 | 20231121 | 142600 | 13207693800 | 33500 | 33600 | 33600 | 33450 | 661 |
| 292 | 20231121 | 142500 | 13185547100 | 33550 | 33500 | 33600 | 33450 | 725 |
| 293 | 20231121 | 142400 | 13161241250 | 33550 | 33600 | 33600 | 33550 | 282 |
| 294 | 20231121 | 142300 | 13151776500 | 33650 | 33600 | 33650 | 33600 | 573 |
| 295 | 20231121 | 142200 | 13132521700 | 33600 | 33500 | 33650 | 33500 | 1286 |
| 296 | 20231121 | 142100 | 13089424850 | 33500 | 33650 | 33650 | 33500 | 820 |
| 297 | 20231121 | 142000 | 13061873900 | 33650 | 33550 | 33650 | 33550 | 407 |
| 298 | 20231121 | 141900 | 13048192300 | 33600 | 33600 | 33650 | 33550 | 405 |
| 299 | 20231121 | 141800 | 13034592950 | 33600 | 33550 | 33600 | 33500 | 338 |
| 300 | 20231121 | 141700 | 13023254250 | 33550 | 33550 | 33650 | 33550 | 741 |
| 301 | 20231121 | 141600 | 12998367800 | 33550 | 33500 | 33600 | 33450 | 366 |
| 302 | 20231121 | 141500 | 12986084050 | 33550 | 33600 | 33600 | 33550 | 514 |
| 303 | 20231121 | 141400 | 12968830450 | 33600 | 33550 | 33600 | 33450 | 466 |
| 304 | 20231121 | 141300 | 12953214050 | 33450 | 33450 | 33600 | 33400 | 4415 |
| 305 | 20231121 | 141200 | 12805380250 | 33450 | 33450 | 33450 | 33400 | 634 |
| 306 | 20231121 | 141100 | 12784187200 | 33450 | 33400 | 33450 | 33400 | 264 |
| 307 | 20231121 | 141000 | 12775362550 | 33400 | 33400 | 33450 | 33350 | 991 |
| 308 | 20231121 | 140900 | 12742243000 | 33400 | 33400 | 33400 | 33350 | 342 |
| 309 | 20231121 | 140800 | 12730828450 | 33400 | 33400 | 33400 | 33350 | 275 |
| 310 | 20231121 | 140700 | 12721644000 | 33450 | 33350 | 33450 | 33350 | 149 |
| 311 | 20231121 | 140600 | 12716669200 | 33350 | 33350 | 33400 | 33350 | 250 |
| 312 | 20231121 | 140500 | 12708327400 | 33350 | 33350 | 33400 | 33350 | 230 |
| 313 | 20231121 | 140400 | 12700654300 | 33400 | 33400 | 33450 | 33400 | 54 |
| 314 | 20231121 | 140300 | 12698850400 | 33450 | 33400 | 33500 | 33400 | 170 |
| 315 | 20231121 | 140200 | 12693167650 | 33350 | 33350 | 33350 | 33350 | 103 |
| 316 | 20231121 | 140100 | 12689732600 | 33400 | 33350 | 33450 | 33350 | 28 |
| 317 | 20231121 | 140000 | 12688797000 | 33350 | 33350 | 33400 | 33350 | 31 |
| 318 | 20231121 | 135900 | 12687762850 | 33350 | 33350 | 33450 | 33350 | 102 |
| 319 | 20231121 | 135800 | 12684358600 | 33400 | 33450 | 33450 | 33350 | 143 |
| 320 | 20231121 | 135700 | 12679584400 | 33500 | 33300 | 33500 | 33250 | 2252 |
| 321 | 20231121 | 135600 | 12604350950 | 33250 | 33250 | 33250 | 33250 | 30 |
| 322 | 20231121 | 135500 | 12603353450 | 33250 | 33300 | 33300 | 33250 | 198 |
| 323 | 20231121 | 135400 | 12596763150 | 33350 | 33300 | 33350 | 33250 | 208 |
| 324 | 20231121 | 135300 | 12589836500 | 33250 | 33300 | 33300 | 33250 | 165 |
| 325 | 20231121 | 135200 | 12584344500 | 33250 | 33250 | 33300 | 33250 | 194 |
| 326 | 20231121 | 135100 | 12577889200 | 33250 | 33300 | 33300 | 33250 | 343 |
| 327 | 20231121 | 135000 | 12566468600 | 33300 | 33250 | 33300 | 33250 | 66 |
| 328 | 20231121 | 134900 | 12564273200 | 33250 | 33300 | 33300 | 33250 | 168 |
| 329 | 20231121 | 134800 | 12558678900 | 33250 | 33300 | 33300 | 33250 | 201 |
| 330 | 20231121 | 134700 | 12551992500 | 33250 | 33300 | 33300 | 33250 | 370 |
| 331 | 20231121 | 134600 | 12539673400 | 33300 | 33300 | 33350 | 33300 | 103 |
| 332 | 20231121 | 134500 | 12536242600 | 33300 | 33350 | 33350 | 33300 | 103 |
| 333 | 20231121 | 134400 | 12532812450 | 33350 | 33350 | 33350 | 33300 | 143 |
| 334 | 20231121 | 134300 | 12528048700 | 33300 | 33300 | 33350 | 33250 | 815 |
| 335 | 20231121 | 134200 | 12500935950 | 33300 | 33350 | 33350 | 33250 | 172 |
| 336 | 20231121 | 134100 | 12495207350 | 33300 | 33300 | 33350 | 33250 | 252 |
| 337 | 20231121 | 134000 | 12486810350 | 33300 | 33250 | 33350 | 33250 | 875 |
| 338 | 20231121 | 133900 | 12457665750 | 33300 | 33300 | 33300 | 33250 | 460 |
| 339 | 20231121 | 133800 | 12442369350 | 33250 | 33350 | 33350 | 33250 | 158 |
| 340 | 20231121 | 133700 | 12437112850 | 33350 | 33300 | 33400 | 33250 | 219 |
| 341 | 20231121 | 133600 | 12429826350 | 33300 | 33300 | 33350 | 33250 | 764 |
| 342 | 20231121 | 133500 | 12404385650 | 33300 | 33300 | 33350 | 33300 | 255 |
| 343 | 20231121 | 133400 | 12395893250 | 33350 | 33300 | 33400 | 33300 | 69 |
| 344 | 20231121 | 133300 | 12393593900 | 33350 | 33300 | 33400 | 33300 | 175 |
| 345 | 20231121 | 133200 | 12387760650 | 33300 | 33350 | 33400 | 33300 | 892 |
| 346 | 20231121 | 133100 | 12358035350 | 33400 | 33400 | 33400 | 33350 | 269 |
| 347 | 20231121 | 133000 | 12349063050 | 33400 | 33350 | 33400 | 33350 | 37 |
| 348 | 20231121 | 132900 | 12347827350 | 33400 | 33400 | 33400 | 33350 | 310 |
| 349 | 20231121 | 132800 | 12337487100 | 33400 | 33350 | 33400 | 33350 | 131 |
| 350 | 20231121 | 132700 | 12333117950 | 33350 | 33400 | 33400 | 33350 | 48 |
| 351 | 20231121 | 132600 | 12331516400 | 33350 | 33350 | 33400 | 33350 | 98 |
| 352 | 20231121 | 132500 | 12328246750 | 33350 | 33350 | 33400 | 33350 | 136 |
| 353 | 20231121 | 132400 | 12323710400 | 33350 | 33350 | 33400 | 33300 | 80 |
| 354 | 20231121 | 132300 | 12321042050 | 33350 | 33350 | 33400 | 33300 | 171 |
| 355 | 20231121 | 132200 | 12315340550 | 33350 | 33300 | 33400 | 33300 | 580 |
| 356 | 20231121 | 132100 | 12295997200 | 33300 | 33350 | 33350 | 33300 | 11 |
| 357 | 20231121 | 132000 | 12295630400 | 33350 | 33300 | 33350 | 33300 | 237 |
| 358 | 20231121 | 131900 | 12287735800 | 33350 | 33300 | 33350 | 33300 | 198 |
| 359 | 20231121 | 131800 | 12281137700 | 33300 | 33250 | 33350 | 33250 | 412 |
| 360 | 20231121 | 131700 | 12267419150 | 33250 | 33300 | 33300 | 33250 | 67 |
| 361 | 20231121 | 131600 | 12265189400 | 33350 | 33350 | 33350 | 33300 | 205 |
| 362 | 20231121 | 131500 | 12258358450 | 33300 | 33300 | 33350 | 33300 | 1173 |
| 363 | 20231121 | 131400 | 12219285300 | 33300 | 33300 | 33350 | 33300 | 174 |
| 364 | 20231121 | 131300 | 12213490650 | 33350 | 33300 | 33350 | 33300 | 237 |
| 365 | 20231121 | 131200 | 12205592900 | 33350 | 33300 | 33350 | 33300 | 52 |
| 366 | 20231121 | 131100 | 12203859400 | 33350 | 33400 | 33400 | 33350 | 146 |
| 367 | 20231121 | 131000 | 12198985550 | 33400 | 33300 | 33400 | 33300 | 70 |
| 368 | 20231121 | 130900 | 12196653350 | 33400 | 33350 | 33400 | 33300 | 285 |
| 369 | 20231121 | 130800 | 12187154800 | 33350 | 33350 | 33400 | 33350 | 326 |
| 370 | 20231121 | 130700 | 12176274250 | 33400 | 33300 | 33400 | 33300 | 210 |
| 371 | 20231121 | 130600 | 12169270100 | 33300 | 33350 | 33350 | 33300 | 805 |
| 372 | 20231121 | 130500 | 12142430650 | 33300 | 33300 | 33350 | 33300 | 560 |
| 373 | 20231121 | 130400 | 12123780350 | 33350 | 33300 | 33350 | 33300 | 106 |
| 374 | 20231121 | 130300 | 12120250150 | 33300 | 33350 | 33350 | 33300 | 223 |
| 375 | 20231121 | 130200 | 12112821800 | 33300 | 33350 | 33350 | 33300 | 57 |
| 376 | 20231121 | 130100 | 12110921250 | 33350 | 33300 | 33350 | 33300 | 260 |
| 377 | 20231121 | 130000 | 12102259800 | 33350 | 33300 | 33350 | 33300 | 163 |
| 378 | 20231121 | 125900 | 12096829600 | 33300 | 33350 | 33350 | 33300 | 260 |
| 379 | 20231121 | 125800 | 12088170700 | 33300 | 33300 | 33350 | 33300 | 225 |
| 380 | 20231121 | 125700 | 12080677700 | 33350 | 33300 | 33350 | 33300 | 670 |
| 381 | 20231121 | 125600 | 12058354500 | 33300 | 33300 | 33350 | 33300 | 2147 |
| 382 | 20231121 | 125500 | 11986858650 | 33350 | 33350 | 33350 | 33300 | 43 |
| 383 | 20231121 | 125400 | 11985424650 | 33300 | 33350 | 33350 | 33300 | 119 |
| 384 | 20231121 | 125300 | 11981458050 | 33350 | 33300 | 33350 | 33300 | 605 |
| 385 | 20231121 | 125200 | 11961289950 | 33350 | 33400 | 33400 | 33350 | 1561 |
| 386 | 20231121 | 125100 | 11909230000 | 33350 | 33350 | 33400 | 33350 | 84 |
| 387 | 20231121 | 125000 | 11906428350 | 33350 | 33400 | 33400 | 33350 | 582 |
| 388 | 20231121 | 124900 | 11887017050 | 33400 | 33350 | 33400 | 33350 | 453 |
| 389 | 20231121 | 124800 | 11871909150 | 33350 | 33400 | 33400 | 33350 | 155 |
| 390 | 20231121 | 124700 | 11866733900 | 33400 | 33400 | 33450 | 33400 | 1129 |
| 391 | 20231121 | 124600 | 11829021500 | 33400 | 33400 | 33450 | 33400 | 1057 |
| 392 | 20231121 | 124500 | 11793714500 | 33450 | 33450 | 33450 | 33400 | 314 |
| 393 | 20231121 | 124400 | 11783212850 | 33450 | 33450 | 33450 | 33400 | 246 |
| 394 | 20231121 | 124300 | 11774985150 | 33450 | 33450 | 33500 | 33450 | 387 |
| 395 | 20231121 | 124200 | 11762038850 | 33500 | 33450 | 33500 | 33450 | 167 |
| 396 | 20231121 | 124100 | 11756448300 | 33500 | 33450 | 33500 | 33450 | 8 |
| 397 | 20231121 | 124000 | 11756180400 | 33500 | 33500 | 33500 | 33400 | 168 |
| 398 | 20231121 | 123900 | 11750560500 | 33500 | 33450 | 33500 | 33400 | 146 |
| 399 | 20231121 | 123800 | 11745677150 | 33400 | 33400 | 33400 | 33400 | 241 |
| 400 | 20231121 | 123700 | 11737627750 | 33400 | 33450 | 33500 | 33400 | 243 |
| 401 | 20231121 | 123600 | 11729504750 | 33400 | 33400 | 33450 | 33400 | 143 |
| 402 | 20231121 | 123500 | 11724727350 | 33450 | 33400 | 33450 | 33400 | 71 |
| 403 | 20231121 | 123400 | 11722355400 | 33450 | 33400 | 33450 | 33400 | 507 |
| 404 | 20231121 | 123300 | 11705420300 | 33400 | 33450 | 33450 | 33400 | 276 |
| 405 | 20231121 | 123200 | 11696191250 | 33400 | 33450 | 33450 | 33400 | 183 |
| 406 | 20231121 | 123100 | 11690076650 | 33400 | 33450 | 33450 | 33400 | 62 |
| 407 | 20231121 | 123000 | 11688004100 | 33450 | 33450 | 33450 | 33400 | 426 |
| 408 | 20231121 | 122900 | 11673760550 | 33450 | 33450 | 33450 | 33400 | 84 |
| 409 | 20231121 | 122800 | 11670951800 | 33400 | 33400 | 33450 | 33400 | 215 |
| 410 | 20231121 | 122700 | 11663764150 | 33400 | 33450 | 33450 | 33400 | 111 |
| 411 | 20231121 | 122600 | 11660056650 | 33400 | 33400 | 33450 | 33400 | 456 |
| 412 | 20231121 | 122500 | 11644825700 | 33450 | 33500 | 33500 | 33400 | 28 |
| 413 | 20231121 | 122400 | 11643888150 | 33400 | 33450 | 33450 | 33400 | 652 |
| 414 | 20231121 | 122300 | 11622095550 | 33400 | 33450 | 33500 | 33400 | 593 |
| 415 | 20231121 | 122200 | 11602259300 | 33500 | 33450 | 33500 | 33400 | 1578 |
| 416 | 20231121 | 122100 | 11549423100 | 33450 | 33400 | 33450 | 33400 | 292 |
| 417 | 20231121 | 122000 | 11539662450 | 33450 | 33450 | 33450 | 33400 | 35 |
| 418 | 20231121 | 121900 | 11538492650 | 33450 | 33450 | 33450 | 33400 | 236 |
| 419 | 20231121 | 121800 | 11530599800 | 33400 | 33450 | 33450 | 33400 | 155 |
| 420 | 20231121 | 121700 | 11525418850 | 33400 | 33400 | 33450 | 33400 | 126 |
| 421 | 20231121 | 121600 | 11521209950 | 33400 | 33300 | 33400 | 33300 | 83 |
| 422 | 20231121 | 121500 | 11518437850 | 33300 | 33350 | 33350 | 33300 | 79 |
| 423 | 20231121 | 121400 | 11515804700 | 33350 | 33300 | 33350 | 33300 | 164 |
| 424 | 20231121 | 121300 | 11510340750 | 33300 | 33350 | 33350 | 33300 | 251 |
| 425 | 20231121 | 121200 | 11501981150 | 33300 | 33350 | 33400 | 33300 | 301 |
| 426 | 20231121 | 121100 | 11491944550 | 33350 | 33400 | 33400 | 33350 | 223 |
| 427 | 20231121 | 121000 | 11484502150 | 33400 | 33300 | 33400 | 33300 | 117 |
| 428 | 20231121 | 120900 | 11480602300 | 33300 | 33300 | 33300 | 33300 | 43 |
| 429 | 20231121 | 120800 | 11479170400 | 33300 | 33300 | 33350 | 33300 | 154 |
| 430 | 20231121 | 120700 | 11474041850 | 33300 | 33250 | 33300 | 33250 | 152 |
| 431 | 20231121 | 120600 | 11468981750 | 33300 | 33300 | 33300 | 33250 | 91 |
| 432 | 20231121 | 120500 | 11465953400 | 33300 | 33250 | 33300 | 33250 | 96 |
| 433 | 20231121 | 120400 | 11462756750 | 33250 | 33300 | 33300 | 33250 | 97 |
| 434 | 20231121 | 120300 | 11459527950 | 33300 | 33250 | 33350 | 33250 | 91 |
| 435 | 20231121 | 120200 | 11456497400 | 33250 | 33300 | 33300 | 33250 | 104 |
| 436 | 20231121 | 120100 | 11453038550 | 33300 | 33300 | 33300 | 33300 | 467 |
| 437 | 20231121 | 120000 | 11437487450 | 33300 | 33300 | 33350 | 33250 | 49 |
| 438 | 20231121 | 115900 | 11435855800 | 33300 | 33300 | 33300 | 33250 | 109 |
| 439 | 20231121 | 115800 | 11432230000 | 33300 | 33400 | 33400 | 33250 | 2174 |
| 440 | 20231121 | 115700 | 11359787400 | 33400 | 33400 | 33450 | 33400 | 152 |
| 441 | 20231121 | 115600 | 11354710550 | 33400 | 33450 | 33450 | 33400 | 100 |
| 442 | 20231121 | 115500 | 11351369150 | 33400 | 33350 | 33400 | 33350 | 362 |
| 443 | 20231121 | 115400 | 11339288300 | 33400 | 33350 | 33400 | 33350 | 114 |
| 444 | 20231121 | 115300 | 11335486050 | 33350 | 33400 | 33400 | 33350 | 140 |
| 445 | 20231121 | 115200 | 11330814200 | 33400 | 33350 | 33400 | 33350 | 162 |
| 446 | 20231121 | 115100 | 11325408150 | 33350 | 33300 | 33400 | 33300 | 284 |
| 447 | 20231121 | 115000 | 11315937400 | 33300 | 33300 | 33350 | 33300 | 95 |
| 448 | 20231121 | 114900 | 11312772600 | 33300 | 33350 | 33350 | 33300 | 203 |
| 449 | 20231121 | 114800 | 11306009100 | 33300 | 33300 | 33300 | 33300 | 165 |
| 450 | 20231121 | 114700 | 11300514600 | 33300 | 33250 | 33350 | 33250 | 490 |
| 451 | 20231121 | 114600 | 11284199450 | 33250 | 33300 | 33300 | 33250 | 1041 |
| 452 | 20231121 | 114500 | 11249565200 | 33300 | 33300 | 33350 | 33300 | 345 |
| 453 | 20231121 | 114400 | 11238073950 | 33300 | 33350 | 33350 | 33300 | 290 |
| 454 | 20231121 | 114300 | 11228413600 | 33350 | 33300 | 33350 | 33300 | 101 |
| 455 | 20231121 | 114200 | 11225049650 | 33300 | 33300 | 33350 | 33250 | 511 |
| 456 | 20231121 | 114100 | 11208039400 | 33300 | 33250 | 33300 | 33250 | 151 |
| 457 | 20231121 | 114000 | 11203017600 | 33250 | 33250 | 33300 | 33250 | 214 |
| 458 | 20231121 | 113900 | 11195901200 | 33300 | 33250 | 33300 | 33250 | 239 |
| 459 | 20231121 | 113800 | 11187954150 | 33250 | 33250 | 33300 | 33250 | 327 |
| 460 | 20231121 | 113700 | 11177074600 | 33250 | 33250 | 33300 | 33250 | 196 |
| 461 | 20231121 | 113600 | 11170555000 | 33300 | 33250 | 33350 | 33250 | 197 |
| 462 | 20231121 | 113500 | 11164000950 | 33250 | 33250 | 33300 | 33250 | 947 |
| 463 | 20231121 | 113400 | 11132481800 | 33250 | 33250 | 33300 | 33200 | 670 |
| 464 | 20231121 | 113300 | 11110219400 | 33300 | 33250 | 33300 | 33250 | 113 |
| 465 | 20231121 | 113200 | 11106461350 | 33250 | 33250 | 33300 | 33250 | 723 |
| 466 | 20231121 | 113100 | 11082421350 | 33250 | 33250 | 33300 | 33200 | 642 |
| 467 | 20231121 | 113000 | 11061078000 | 33250 | 33300 | 33300 | 33250 | 160 |
| 468 | 20231121 | 112900 | 11055757900 | 33250 | 33250 | 33300 | 33250 | 241 |
| 469 | 20231121 | 112800 | 11047742750 | 33250 | 33250 | 33250 | 33250 | 168 |
| 470 | 20231121 | 112700 | 11042156750 | 33250 | 33250 | 33300 | 33250 | 399 |
| 471 | 20231121 | 112600 | 11028887400 | 33250 | 33250 | 33300 | 33250 | 219 |
| 472 | 20231121 | 112500 | 11021604750 | 33250 | 33300 | 33300 | 33250 | 470 |
| 473 | 20231121 | 112400 | 11005966350 | 33250 | 33300 | 33300 | 33250 | 131 |
| 474 | 20231121 | 112300 | 11001610100 | 33300 | 33250 | 33300 | 33250 | 229 |
| 475 | 20231121 | 112200 | 10993993400 | 33250 | 33300 | 33300 | 33250 | 848 |
| 476 | 20231121 | 112100 | 10965758200 | 33300 | 33250 | 33350 | 33250 | 421 |
| 477 | 20231121 | 112000 | 10951742050 | 33250 | 33250 | 33350 | 33250 | 280 |
| 478 | 20231121 | 111900 | 10942427950 | 33300 | 33300 | 33300 | 33250 | 960 |
| 479 | 20231121 | 111800 | 10910495800 | 33250 | 33350 | 33350 | 33250 | 1714 |
| 480 | 20231121 | 111700 | 10853418650 | 33350 | 33350 | 33350 | 33300 | 1036 |
| 481 | 20231121 | 111600 | 10818907950 | 33300 | 33300 | 33350 | 33300 | 1234 |
| 482 | 20231121 | 111500 | 10777799850 | 33300 | 33400 | 33400 | 33300 | 1821 |
| 483 | 20231121 | 111400 | 10717068450 | 33350 | 33350 | 33400 | 33350 | 341 |
| 484 | 20231121 | 111300 | 10705694300 | 33350 | 33400 | 33450 | 33350 | 2247 |
| 485 | 20231121 | 111200 | 10630644600 | 33400 | 33450 | 33500 | 33400 | 419 |
| 486 | 20231121 | 111100 | 10616631450 | 33450 | 33450 | 33500 | 33450 | 1221 |
| 487 | 20231121 | 111000 | 10575788750 | 33450 | 33500 | 33550 | 33450 | 340 |
| 488 | 20231121 | 110900 | 10564400450 | 33500 | 33450 | 33650 | 33450 | 652 |
| 489 | 20231121 | 110800 | 10542509650 | 33500 | 33450 | 33500 | 33450 | 520 |
| 490 | 20231121 | 110700 | 10525110150 | 33450 | 33450 | 33500 | 33450 | 128 |
| 491 | 20231121 | 110600 | 10520827050 | 33450 | 33500 | 33500 | 33450 | 482 |
| 492 | 20231121 | 110500 | 10504696500 | 33550 | 33500 | 33550 | 33450 | 183 |
| 493 | 20231121 | 110400 | 10498569350 | 33500 | 33450 | 33500 | 33450 | 194 |
| 494 | 20231121 | 110300 | 10492071350 | 33450 | 33400 | 33500 | 33400 | 555 |
| 495 | 20231121 | 110200 | 10473514750 | 33450 | 33400 | 33450 | 33400 | 588 |
| 496 | 20231121 | 110100 | 10453872800 | 33450 | 33500 | 33550 | 33400 | 1161 |
| 497 | 20231121 | 110000 | 10415028450 | 33450 | 33450 | 33500 | 33450 | 215 |
| 498 | 20231121 | 105900 | 10407834850 | 33450 | 33450 | 33500 | 33450 | 711 |
| 499 | 20231121 | 105800 | 10384026300 | 33450 | 33400 | 33500 | 33400 | 498 |
| 500 | 20231121 | 105700 | 10367369450 | 33400 | 33400 | 33450 | 33400 | 352 |
| 501 | 20231121 | 105600 | 10355604950 | 33400 | 33450 | 33550 | 33400 | 272 |
| 502 | 20231121 | 105500 | 10346502300 | 33450 | 33350 | 33450 | 33350 | 512 |
| 503 | 20231121 | 105400 | 10329396000 | 33400 | 33350 | 33400 | 33350 | 1152 |
| 504 | 20231121 | 105300 | 10290955800 | 33400 | 33550 | 33550 | 33400 | 3537 |
| 505 | 20231121 | 105200 | 10172582100 | 33500 | 33550 | 33550 | 33500 | 2230 |
| 506 | 20231121 | 105100 | 10097835300 | 33600 | 33550 | 33600 | 33500 | 459 |
| 507 | 20231121 | 105000 | 10082445200 | 33550 | 33600 | 33600 | 33550 | 770 |
| 508 | 20231121 | 104900 | 10056606950 | 33550 | 33650 | 33700 | 33550 | 4687 |
| 509 | 20231121 | 104800 | 9899009350 | 33700 | 33700 | 33700 | 33650 | 490 |
| 510 | 20231121 | 104700 | 9882497700 | 33700 | 33650 | 33750 | 33650 | 204 |
| 511 | 20231121 | 104600 | 9875627300 | 33700 | 33700 | 33700 | 33700 | 508 |
| 512 | 20231121 | 104500 | 9858507700 | 33700 | 33700 | 33750 | 33650 | 364 |
| 513 | 20231121 | 104400 | 9846252900 | 33700 | 33650 | 33700 | 33650 | 592 |
| 514 | 20231121 | 104300 | 9826304300 | 33650 | 33650 | 33700 | 33650 | 410 |
| 515 | 20231121 | 104200 | 9812507450 | 33650 | 33700 | 33700 | 33650 | 1097 |
| 516 | 20231121 | 104100 | 9775589750 | 33650 | 33700 | 33700 | 33650 | 964 |
| 517 | 20231121 | 104000 | 9743103050 | 33700 | 33750 | 33800 | 33700 | 169 |
| 518 | 20231121 | 103900 | 9737404050 | 33750 | 33700 | 33750 | 33700 | 137 |
| 519 | 20231121 | 103800 | 9732786350 | 33700 | 33750 | 33750 | 33700 | 88 |
| 520 | 20231121 | 103700 | 9729819350 | 33750 | 33800 | 33800 | 33700 | 1270 |
| 521 | 20231121 | 103600 | 9687014650 | 33800 | 33800 | 33800 | 33700 | 117 |
| 522 | 20231121 | 103500 | 9683068450 | 33800 | 33750 | 33800 | 33700 | 727 |
| 523 | 20231121 | 103400 | 9658532400 | 33750 | 33800 | 33800 | 33700 | 639 |
| 524 | 20231121 | 103300 | 9636964150 | 33800 | 33800 | 33850 | 33750 | 139 |
| 525 | 20231121 | 103200 | 9632266450 | 33800 | 33800 | 33850 | 33750 | 1107 |
| 526 | 20231121 | 103100 | 9594834350 | 33800 | 33750 | 33850 | 33750 | 294 |
| 527 | 20231121 | 103000 | 9584898300 | 33800 | 33700 | 33800 | 33700 | 224 |
| 528 | 20231121 | 102900 | 9577341600 | 33700 | 33700 | 33750 | 33700 | 217 |
| 529 | 20231121 | 102800 | 9570024800 | 33750 | 33800 | 33800 | 33700 | 934 |
| 530 | 20231121 | 102700 | 9538535800 | 33800 | 33800 | 33800 | 33750 | 287 |
| 531 | 20231121 | 102600 | 9528841650 | 33750 | 33800 | 33800 | 33750 | 202 |
| 532 | 20231121 | 102500 | 9522020950 | 33750 | 33750 | 33800 | 33750 | 176 |
| 533 | 20231121 | 102400 | 9516077050 | 33750 | 33700 | 33800 | 33700 | 290 |
| 534 | 20231121 | 102300 | 9506290200 | 33700 | 33650 | 33700 | 33600 | 723 |
| 535 | 20231121 | 102200 | 9481965200 | 33650 | 33600 | 33650 | 33600 | 541 |
| 536 | 20231121 | 102100 | 9463782550 | 33650 | 33700 | 33700 | 33650 | 607 |
| 537 | 20231121 | 102000 | 9443351050 | 33650 | 33600 | 33700 | 33600 | 195 |
| 538 | 20231121 | 101900 | 9436789950 | 33600 | 33650 | 33700 | 33600 | 351 |
| 539 | 20231121 | 101800 | 9424978850 | 33650 | 33650 | 33700 | 33600 | 350 |
| 540 | 20231121 | 101700 | 9413200350 | 33600 | 33600 | 33650 | 33600 | 1525 |
| 541 | 20231121 | 101600 | 9361951550 | 33600 | 33600 | 33650 | 33550 | 1593 |
| 542 | 20231121 | 101500 | 9308428250 | 33550 | 33600 | 33600 | 33550 | 677 |
| 543 | 20231121 | 101400 | 9285687750 | 33600 | 33650 | 33700 | 33600 | 1623 |
| 544 | 20231121 | 101300 | 9231135100 | 33700 | 33600 | 33750 | 33600 | 548 |
| 545 | 20231121 | 101200 | 9212705600 | 33650 | 33700 | 33700 | 33650 | 1791 |
| 546 | 20231121 | 101100 | 9152399700 | 33750 | 33750 | 33750 | 33700 | 497 |
| 547 | 20231121 | 101000 | 9135641200 | 33700 | 33700 | 33750 | 33700 | 480 |
| 548 | 20231121 | 100900 | 9119454000 | 33700 | 33700 | 33750 | 33650 | 403 |
| 549 | 20231121 | 100800 | 9105871400 | 33700 | 33700 | 33700 | 33650 | 538 |
| 550 | 20231121 | 100700 | 9087754100 | 33700 | 33600 | 33700 | 33600 | 271 |
| 551 | 20231121 | 100600 | 9078633700 | 33700 | 33700 | 33700 | 33650 | 1275 |
| 552 | 20231121 | 100500 | 9035698900 | 33700 | 33700 | 33700 | 33650 | 1202 |
| 553 | 20231121 | 100400 | 8995206100 | 33700 | 33700 | 33750 | 33650 | 2849 |
| 554 | 20231121 | 100300 | 8899253100 | 33750 | 33800 | 33850 | 33750 | 2384 |
| 555 | 20231121 | 100200 | 8818739450 | 33850 | 33800 | 33850 | 33750 | 649 |
| 556 | 20231121 | 100100 | 8796809300 | 33800 | 33900 | 33950 | 33800 | 3393 |
| 557 | 20231121 | 100000 | 8681956700 | 34000 | 33900 | 34000 | 33850 | 5768 |
| 558 | 20231121 | 095900 | 8486023850 | 33850 | 33800 | 33900 | 33800 | 1364 |
| 559 | 20231121 | 095800 | 8439901500 | 33800 | 33850 | 33850 | 33800 | 1978 |
| 560 | 20231121 | 095700 | 8372995650 | 33850 | 33800 | 33950 | 33800 | 2086 |
| 561 | 20231121 | 095600 | 8302380300 | 33750 | 33900 | 33900 | 33750 | 4839 |
| 562 | 20231121 | 095500 | 8138615600 | 33900 | 34050 | 34100 | 33900 | 1552 |
| 563 | 20231121 | 095400 | 8085846100 | 34050 | 34150 | 34150 | 34050 | 727 |
| 564 | 20231121 | 095300 | 8061067900 | 34150 | 34200 | 34250 | 34100 | 888 |
| 565 | 20231121 | 095200 | 8030710500 | 34100 | 34100 | 34250 | 34050 | 356 |
| 566 | 20231121 | 095100 | 8018570400 | 34100 | 34350 | 34350 | 34050 | 1603 |
| 567 | 20231121 | 095000 | 7963824550 | 34300 | 34200 | 34400 | 34200 | 285 |
| 568 | 20231121 | 094900 | 7954055050 | 34400 | 34300 | 34450 | 34200 | 2093 |
| 569 | 20231121 | 094800 | 7882225000 | 34300 | 34500 | 34500 | 34300 | 2770 |
| 570 | 20231121 | 094700 | 7786794650 | 34450 | 34500 | 34500 | 34450 | 782 |
| 571 | 20231121 | 094600 | 7759822100 | 34500 | 34500 | 34550 | 34450 | 3661 |
| 572 | 20231121 | 094500 | 7633491200 | 34500 | 34450 | 34500 | 34350 | 1094 |
| 573 | 20231121 | 094400 | 7595787950 | 34400 | 34450 | 34500 | 34300 | 5167 |
| 574 | 20231121 | 094300 | 7418120100 | 34450 | 34350 | 34600 | 34350 | 14683 |
| 575 | 20231121 | 094200 | 6911748650 | 34350 | 34300 | 34350 | 34200 | 5399 |
| 576 | 20231121 | 094100 | 6726468200 | 34300 | 34200 | 34300 | 34200 | 2760 |
| 577 | 20231121 | 094000 | 6631992150 | 34200 | 34250 | 34250 | 34150 | 1896 |
| 578 | 20231121 | 093900 | 6567142100 | 34250 | 33900 | 34250 | 33850 | 8002 |
| 579 | 20231121 | 093800 | 6294650350 | 33900 | 33950 | 33950 | 33900 | 727 |
| 580 | 20231121 | 093700 | 6269979900 | 34000 | 33900 | 34000 | 33900 | 883 |
| 581 | 20231121 | 093600 | 6240016100 | 33900 | 33900 | 33950 | 33850 | 928 |
| 582 | 20231121 | 093500 | 6208556650 | 33850 | 33950 | 34000 | 33750 | 1507 |
| 583 | 20231121 | 093400 | 6157569500 | 33900 | 34050 | 34050 | 33800 | 2657 |
| 584 | 20231121 | 093300 | 6067535950 | 34050 | 34100 | 34100 | 33950 | 2088 |
| 585 | 20231121 | 093200 | 5996565400 | 34000 | 34100 | 34100 | 34000 | 1950 |
| 586 | 20231121 | 093100 | 5930155700 | 34150 | 34200 | 34200 | 34050 | 1281 |
| 587 | 20231121 | 093000 | 5886447700 | 34200 | 34100 | 34200 | 34100 | 2066 |
| 588 | 20231121 | 092900 | 5815874000 | 34150 | 34050 | 34150 | 34050 | 1741 |
| 589 | 20231121 | 092800 | 5756486150 | 34100 | 34050 | 34100 | 34050 | 654 |
| 590 | 20231121 | 092700 | 5734188550 | 34100 | 33800 | 34100 | 33750 | 5431 |
| 591 | 20231121 | 092600 | 5549769650 | 33850 | 34000 | 34000 | 33750 | 5822 |
| 592 | 20231121 | 092500 | 5352717600 | 33950 | 34000 | 34000 | 33900 | 845 |
| 593 | 20231121 | 092400 | 5324014850 | 33950 | 33900 | 34000 | 33900 | 720 |
| 594 | 20231121 | 092300 | 5299575200 | 33900 | 33950 | 34000 | 33750 | 3490 |
| 595 | 20231121 | 092200 | 5181416900 | 33950 | 34050 | 34050 | 33950 | 1589 |
| 596 | 20231121 | 092100 | 5127445150 | 34000 | 34200 | 34350 | 34000 | 3999 |
| 597 | 20231121 | 092000 | 4991191250 | 34250 | 34400 | 34450 | 34150 | 2066 |
| 598 | 20231121 | 091900 | 4920279050 | 34400 | 34500 | 34500 | 34300 | 2783 |
| 599 | 20231121 | 091800 | 4824482350 | 34500 | 34500 | 34550 | 34400 | 3401 |
| 600 | 20231121 | 091700 | 4707145200 | 34500 | 34200 | 34500 | 34200 | 9065 |
| 601 | 20231121 | 091600 | 4395183100 | 34200 | 34000 | 34200 | 34000 | 4259 |
| 602 | 20231121 | 091500 | 4249852200 | 34000 | 34050 | 34100 | 33950 | 3381 |
| 603 | 20231121 | 091400 | 4134861800 | 34050 | 34350 | 34350 | 34000 | 5523 |
| 604 | 20231121 | 091300 | 3946056750 | 34350 | 34400 | 34400 | 34300 | 2152 |
| 605 | 20231121 | 091200 | 3872149250 | 34400 | 34500 | 34500 | 34250 | 7027 |
| 606 | 20231121 | 091100 | 3630434750 | 34450 | 34500 | 34550 | 34250 | 9219 |
| 607 | 20231121 | 091000 | 3313263550 | 34500 | 34550 | 34650 | 34400 | 14275 |
| 608 | 20231121 | 090900 | 2820212950 | 34550 | 34600 | 34600 | 34450 | 8131 |
| 609 | 20231121 | 090800 | 2539127400 | 34550 | 34300 | 34550 | 34250 | 14489 |
| 610 | 20231121 | 090700 | 2040469500 | 34300 | 34200 | 34400 | 34150 | 12782 |
| 611 | 20231121 | 090600 | 1602728050 | 34200 | 34100 | 34300 | 34100 | 7850 |
| 612 | 20231121 | 090500 | 1334222400 | 34100 | 33900 | 34100 | 33850 | 5357 |
| 613 | 20231121 | 090400 | 1152086700 | 33900 | 34100 | 34100 | 33850 | 3482 |
| 614 | 20231121 | 090300 | 1033912950 | 34050 | 33900 | 34100 | 33900 | 7275 |
| 615 | 20231121 | 090200 | 786567050 | 33950 | 33800 | 34000 | 33700 | 5370 |
| 616 | 20231121 | 090100 | 604651400 | 33800 | 33850 | 33900 | 33650 | 5570 |
| 617 | 20231121 | 090000 | 416542500 | 33850 | 33800 | 33850 | 33500 | 12324 |