33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 191400 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 7757 |
| 3 | 20231122 | 191300 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 4 | 20231122 | 191200 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 5 | 20231122 | 191100 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 6 | 20231122 | 191000 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 7 | 20231122 | 190900 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 8 | 20231122 | 190800 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 9 | 20231122 | 190700 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 10 | 20231122 | 190600 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 11 | 20231122 | 190500 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 12 | 20231122 | 190400 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 13 | 20231122 | 190300 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 14 | 20231122 | 190200 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 15 | 20231122 | 190100 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 16 | 20231122 | 190000 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 17 | 20231122 | 185900 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 18 | 20231122 | 185800 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 19 | 20231122 | 185700 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 20 | 20231122 | 185600 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 21 | 20231122 | 185500 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 22 | 20231122 | 185400 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 23 | 20231122 | 185300 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 24 | 20231122 | 185200 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 25 | 20231122 | 185100 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 26 | 20231122 | 185000 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 27 | 20231122 | 184900 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 28 | 20231122 | 184800 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 29 | 20231122 | 184700 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 30 | 20231122 | 184600 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 31 | 20231122 | 184500 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 32 | 20231122 | 184400 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 7757 |
| 33 | 20231122 | 184300 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 34 | 20231122 | 184200 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 35 | 20231122 | 184100 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 36 | 20231122 | 184000 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 37 | 20231122 | 183900 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 38 | 20231122 | 183800 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 39 | 20231122 | 183700 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 40 | 20231122 | 183600 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 41 | 20231122 | 183500 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 42 | 20231122 | 183400 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 43 | 20231122 | 183300 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 44 | 20231122 | 183200 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 45 | 20231122 | 183100 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 46 | 20231122 | 183000 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 47 | 20231122 | 182900 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 48 | 20231122 | 182800 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 49 | 20231122 | 182700 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 50 | 20231122 | 182600 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 51 | 20231122 | 182500 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 52 | 20231122 | 182400 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 53 | 20231122 | 182300 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 54 | 20231122 | 182200 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 55 | 20231122 | 182100 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 56 | 20231122 | 182000 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 57 | 20231122 | 181900 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 58 | 20231122 | 181800 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 59 | 20231122 | 181700 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 60 | 20231122 | 181600 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 61 | 20231122 | 181500 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 62 | 20231122 | 181400 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 7757 |
| 63 | 20231122 | 181300 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 64 | 20231122 | 181200 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 65 | 20231122 | 181100 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 66 | 20231122 | 181000 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 67 | 20231122 | 180900 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 68 | 20231122 | 180800 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 69 | 20231122 | 180700 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 70 | 20231122 | 180600 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 71 | 20231122 | 180500 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 72 | 20231122 | 180400 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 73 | 20231122 | 180300 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 74 | 20231122 | 180200 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 75 | 20231122 | 180100 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 76 | 20231122 | 180000 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 77 | 20231122 | 175900 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 78 | 20231122 | 175800 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 79 | 20231122 | 175700 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 80 | 20231122 | 175600 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 81 | 20231122 | 175500 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 82 | 20231122 | 175400 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 83 | 20231122 | 175300 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 84 | 20231122 | 175200 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 85 | 20231122 | 175100 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 86 | 20231122 | 175000 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 87 | 20231122 | 174900 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 88 | 20231122 | 174800 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 89 | 20231122 | 174700 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 90 | 20231122 | 174600 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 91 | 20231122 | 174500 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 92 | 20231122 | 174400 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 7757 |
| 93 | 20231122 | 174300 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 94 | 20231122 | 174200 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 95 | 20231122 | 174100 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 96 | 20231122 | 174000 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 97 | 20231122 | 173900 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 98 | 20231122 | 173800 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 99 | 20231122 | 173700 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 100 | 20231122 | 173600 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 101 | 20231122 | 173500 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 102 | 20231122 | 173400 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 103 | 20231122 | 173300 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 104 | 20231122 | 173200 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 105 | 20231122 | 173100 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 106 | 20231122 | 173000 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 107 | 20231122 | 172900 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 108 | 20231122 | 172800 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 109 | 20231122 | 172700 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 110 | 20231122 | 172600 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 111 | 20231122 | 172500 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 112 | 20231122 | 172400 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 113 | 20231122 | 172300 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 114 | 20231122 | 172200 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 115 | 20231122 | 172100 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 116 | 20231122 | 172000 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 117 | 20231122 | 171900 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 118 | 20231122 | 171800 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 119 | 20231122 | 171700 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 120 | 20231122 | 171600 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 121 | 20231122 | 171500 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 122 | 20231122 | 171400 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 7757 |
| 123 | 20231122 | 171300 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 124 | 20231122 | 171200 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 125 | 20231122 | 171100 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 126 | 20231122 | 171000 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 127 | 20231122 | 170900 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 128 | 20231122 | 170800 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 129 | 20231122 | 170700 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 130 | 20231122 | 170600 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 131 | 20231122 | 170500 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 132 | 20231122 | 170400 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 133 | 20231122 | 170300 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 134 | 20231122 | 170200 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 135 | 20231122 | 170100 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 136 | 20231122 | 170000 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 137 | 20231122 | 165900 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 138 | 20231122 | 165800 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 139 | 20231122 | 165700 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 140 | 20231122 | 165600 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 141 | 20231122 | 165500 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 142 | 20231122 | 165400 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 143 | 20231122 | 165300 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 144 | 20231122 | 165200 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 145 | 20231122 | 165100 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 146 | 20231122 | 165000 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 147 | 20231122 | 164900 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 148 | 20231122 | 164800 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 149 | 20231122 | 164700 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 150 | 20231122 | 164600 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 151 | 20231122 | 164500 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 152 | 20231122 | 164400 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 7757 |
| 153 | 20231122 | 164300 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 154 | 20231122 | 164200 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 155 | 20231122 | 164100 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 156 | 20231122 | 164000 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 157 | 20231122 | 163900 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 158 | 20231122 | 163800 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 159 | 20231122 | 163700 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 160 | 20231122 | 163600 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 161 | 20231122 | 163500 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 162 | 20231122 | 163400 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 163 | 20231122 | 163300 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 164 | 20231122 | 163200 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 165 | 20231122 | 163100 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 166 | 20231122 | 163000 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 167 | 20231122 | 162900 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 168 | 20231122 | 162800 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 169 | 20231122 | 162700 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 170 | 20231122 | 162600 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 171 | 20231122 | 162500 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 172 | 20231122 | 162400 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 173 | 20231122 | 162300 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 174 | 20231122 | 162200 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 175 | 20231122 | 162100 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 176 | 20231122 | 162000 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 177 | 20231122 | 161900 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 178 | 20231122 | 161800 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 179 | 20231122 | 161700 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 180 | 20231122 | 161600 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 181 | 20231122 | 161500 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 182 | 20231122 | 161400 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 7757 |
| 183 | 20231122 | 161300 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 184 | 20231122 | 161200 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 185 | 20231122 | 161100 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 186 | 20231122 | 161000 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 187 | 20231122 | 160900 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 188 | 20231122 | 160800 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 189 | 20231122 | 160700 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 190 | 20231122 | 160600 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 191 | 20231122 | 160500 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 192 | 20231122 | 160400 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 193 | 20231122 | 160300 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 194 | 20231122 | 160200 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 195 | 20231122 | 160100 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 196 | 20231122 | 160000 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 197 | 20231122 | 155900 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 198 | 20231122 | 155800 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 199 | 20231122 | 155700 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 200 | 20231122 | 155600 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 201 | 20231122 | 155500 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 202 | 20231122 | 155400 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 203 | 20231122 | 155300 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 204 | 20231122 | 155200 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 205 | 20231122 | 155100 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 206 | 20231122 | 155000 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 207 | 20231122 | 154900 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 208 | 20231122 | 154800 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 209 | 20231122 | 154700 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 210 | 20231122 | 154600 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 211 | 20231122 | 154500 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 212 | 20231122 | 154400 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 7757 |
| 213 | 20231122 | 154300 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 214 | 20231122 | 154200 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 215 | 20231122 | 154100 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 216 | 20231122 | 154000 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 217 | 20231122 | 153900 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 218 | 20231122 | 153800 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 219 | 20231122 | 153700 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 220 | 20231122 | 153600 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 221 | 20231122 | 153500 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 222 | 20231122 | 153400 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 223 | 20231122 | 153300 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 224 | 20231122 | 153200 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 225 | 20231122 | 153100 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 226 | 20231122 | 153000 | 11532142950 | 34050 | 34050 | 34050 | 34050 | 7757 |
| 227 | 20231122 | 152900 | 11268017100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 228 | 20231122 | 152800 | 11268017100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 229 | 20231122 | 152700 | 11268017100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 230 | 20231122 | 152600 | 11268017100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 231 | 20231122 | 152500 | 11268017100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 232 | 20231122 | 152400 | 11268017100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 233 | 20231122 | 152300 | 11268017100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 234 | 20231122 | 152200 | 11268017100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 235 | 20231122 | 152100 | 11268017100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 236 | 20231122 | 152000 | 11268017100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 237 | 20231122 | 151900 | 11268017100 | 34000 | 34000 | 34000 | 33950 | 407 |
| 238 | 20231122 | 151800 | 11254185750 | 34000 | 33950 | 34000 | 33950 | 1122 |
| 239 | 20231122 | 151700 | 11216075600 | 33900 | 33950 | 33950 | 33900 | 1261 |
| 240 | 20231122 | 151600 | 11173265750 | 33950 | 34000 | 34000 | 33950 | 1096 |
| 241 | 20231122 | 151500 | 11136052750 | 34000 | 34000 | 34000 | 33950 | 383 |
| 242 | 20231122 | 151400 | 11123043100 | 34000 | 33900 | 34000 | 33900 | 1093 |
| 243 | 20231122 | 151300 | 11085935200 | 33950 | 33900 | 33950 | 33900 | 613 |
| 244 | 20231122 | 151200 | 11065144150 | 33950 | 33900 | 33950 | 33900 | 89 |
| 245 | 20231122 | 151100 | 11062123600 | 33950 | 33950 | 33950 | 33950 | 404 |
| 246 | 20231122 | 151000 | 11048407800 | 33950 | 34000 | 34000 | 33950 | 1037 |
| 247 | 20231122 | 150900 | 11013194000 | 34000 | 34000 | 34000 | 33950 | 508 |
| 248 | 20231122 | 150800 | 10995932750 | 34000 | 34000 | 34000 | 33900 | 530 |
| 249 | 20231122 | 150700 | 10977939400 | 34000 | 33950 | 34000 | 33950 | 471 |
| 250 | 20231122 | 150600 | 10961947800 | 33950 | 33900 | 33950 | 33900 | 910 |
| 251 | 20231122 | 150500 | 10931062050 | 33950 | 33950 | 33950 | 33900 | 402 |
| 252 | 20231122 | 150400 | 10917420000 | 33950 | 34000 | 34000 | 33950 | 1638 |
| 253 | 20231122 | 150300 | 10861805650 | 33950 | 33900 | 34000 | 33900 | 1375 |
| 254 | 20231122 | 150200 | 10815130000 | 33950 | 33900 | 33950 | 33900 | 871 |
| 255 | 20231122 | 150100 | 10785579250 | 33950 | 33950 | 34000 | 33950 | 1222 |
| 256 | 20231122 | 150000 | 10744084450 | 33950 | 34050 | 34050 | 33900 | 2610 |
| 257 | 20231122 | 145900 | 10655394500 | 34000 | 34000 | 34050 | 34000 | 725 |
| 258 | 20231122 | 145800 | 10630734400 | 34000 | 34000 | 34000 | 33950 | 1603 |
| 259 | 20231122 | 145700 | 10576233100 | 33950 | 33950 | 34000 | 33900 | 845 |
| 260 | 20231122 | 145600 | 10547526550 | 33950 | 33950 | 34000 | 33950 | 644 |
| 261 | 20231122 | 145500 | 10525647650 | 34000 | 33950 | 34000 | 33950 | 170 |
| 262 | 20231122 | 145400 | 10519870050 | 33900 | 33900 | 33950 | 33900 | 2507 |
| 263 | 20231122 | 145300 | 10434814200 | 33900 | 33950 | 33950 | 33900 | 559 |
| 264 | 20231122 | 145200 | 10415836750 | 33900 | 33900 | 33950 | 33850 | 639 |
| 265 | 20231122 | 145100 | 10394181550 | 33850 | 33900 | 33900 | 33850 | 490 |
| 266 | 20231122 | 145000 | 10377572350 | 33900 | 33900 | 34000 | 33850 | 594 |
| 267 | 20231122 | 144900 | 10357422700 | 33950 | 33900 | 33950 | 33850 | 1550 |
| 268 | 20231122 | 144800 | 10304818150 | 33850 | 33850 | 33900 | 33850 | 755 |
| 269 | 20231122 | 144700 | 10279238300 | 33900 | 33900 | 33900 | 33850 | 600 |
| 270 | 20231122 | 144600 | 10258901850 | 33850 | 33800 | 33900 | 33750 | 1494 |
| 271 | 20231122 | 144500 | 10208348000 | 33750 | 33750 | 33850 | 33750 | 817 |
| 272 | 20231122 | 144400 | 10180737100 | 33750 | 33800 | 33850 | 33750 | 1376 |
| 273 | 20231122 | 144300 | 10134224200 | 33800 | 33850 | 33850 | 33800 | 757 |
| 274 | 20231122 | 144200 | 10108603850 | 33850 | 33850 | 33850 | 33800 | 693 |
| 275 | 20231122 | 144100 | 10085146650 | 33850 | 33800 | 33850 | 33750 | 689 |
| 276 | 20231122 | 144000 | 10061831500 | 33800 | 33850 | 33950 | 33800 | 4372 |
| 277 | 20231122 | 143900 | 9913512700 | 33800 | 33750 | 33800 | 33750 | 313 |
| 278 | 20231122 | 143800 | 9902939950 | 33700 | 33750 | 33800 | 33700 | 780 |
| 279 | 20231122 | 143700 | 9876607800 | 33700 | 33700 | 33800 | 33700 | 1566 |
| 280 | 20231122 | 143600 | 9823684950 | 33700 | 33700 | 33750 | 33700 | 280 |
| 281 | 20231122 | 143500 | 9814237950 | 33750 | 33650 | 33750 | 33650 | 2228 |
| 282 | 20231122 | 143400 | 9739149150 | 33650 | 33700 | 33700 | 33650 | 526 |
| 283 | 20231122 | 143300 | 9721430650 | 33700 | 33750 | 33800 | 33700 | 1016 |
| 284 | 20231122 | 143200 | 9687135800 | 33750 | 33750 | 33800 | 33650 | 3820 |
| 285 | 20231122 | 143100 | 9558293950 | 33750 | 33700 | 33750 | 33700 | 1371 |
| 286 | 20231122 | 143000 | 9512052500 | 33750 | 33750 | 33800 | 33700 | 406 |
| 287 | 20231122 | 142900 | 9498350000 | 33750 | 33750 | 33750 | 33700 | 635 |
| 288 | 20231122 | 142800 | 9476924600 | 33750 | 33750 | 33800 | 33700 | 858 |
| 289 | 20231122 | 142700 | 9447986700 | 33750 | 33700 | 33750 | 33700 | 620 |
| 290 | 20231122 | 142600 | 9427071950 | 33700 | 33750 | 33800 | 33700 | 766 |
| 291 | 20231122 | 142500 | 9401221200 | 33750 | 33850 | 33850 | 33750 | 1670 |
| 292 | 20231122 | 142400 | 9344770550 | 33850 | 33850 | 33850 | 33800 | 783 |
| 293 | 20231122 | 142300 | 9318271850 | 33800 | 33850 | 33850 | 33800 | 797 |
| 294 | 20231122 | 142200 | 9291322150 | 33800 | 33800 | 33850 | 33750 | 1002 |
| 295 | 20231122 | 142100 | 9257471200 | 33800 | 33950 | 34000 | 33800 | 1961 |
| 296 | 20231122 | 142000 | 9190957050 | 33950 | 33750 | 34000 | 33750 | 5376 |
| 297 | 20231122 | 141900 | 9008766700 | 33750 | 33750 | 33800 | 33700 | 993 |
| 298 | 20231122 | 141800 | 8975257100 | 33750 | 33800 | 33800 | 33700 | 1127 |
| 299 | 20231122 | 141700 | 8937227200 | 33800 | 33700 | 33800 | 33700 | 591 |
| 300 | 20231122 | 141600 | 8917284800 | 33750 | 33700 | 33750 | 33700 | 1254 |
| 301 | 20231122 | 141500 | 8874978250 | 33750 | 33700 | 33750 | 33700 | 560 |
| 302 | 20231122 | 141400 | 8856106100 | 33700 | 33750 | 33750 | 33650 | 872 |
| 303 | 20231122 | 141300 | 8826732900 | 33750 | 33700 | 33750 | 33650 | 749 |
| 304 | 20231122 | 141200 | 8801474050 | 33700 | 33750 | 33750 | 33700 | 1166 |
| 305 | 20231122 | 141100 | 8762133700 | 33700 | 33700 | 33750 | 33650 | 1948 |
| 306 | 20231122 | 141000 | 8696477350 | 33650 | 33600 | 33700 | 33600 | 690 |
| 307 | 20231122 | 140900 | 8673248800 | 33650 | 33550 | 33700 | 33500 | 6718 |
| 308 | 20231122 | 140800 | 8447410250 | 33500 | 33550 | 33550 | 33500 | 580 |
| 309 | 20231122 | 140700 | 8427963600 | 33550 | 33450 | 33550 | 33400 | 2503 |
| 310 | 20231122 | 140600 | 8344109450 | 33450 | 33450 | 33450 | 33400 | 998 |
| 311 | 20231122 | 140500 | 8310738550 | 33450 | 33450 | 33500 | 33400 | 1098 |
| 312 | 20231122 | 140400 | 8274007650 | 33450 | 33350 | 33450 | 33350 | 1827 |
| 313 | 20231122 | 140300 | 8212908400 | 33400 | 33350 | 33400 | 33350 | 1134 |
| 314 | 20231122 | 140200 | 8175051800 | 33400 | 33400 | 33450 | 33350 | 632 |
| 315 | 20231122 | 140100 | 8153937300 | 33450 | 33400 | 33450 | 33400 | 579 |
| 316 | 20231122 | 140000 | 8134578500 | 33400 | 33400 | 33450 | 33400 | 474 |
| 317 | 20231122 | 135900 | 8118738950 | 33400 | 33450 | 33450 | 33400 | 611 |
| 318 | 20231122 | 135800 | 8098329550 | 33400 | 33450 | 33450 | 33350 | 770 |
| 319 | 20231122 | 135700 | 8072603000 | 33450 | 33400 | 33450 | 33350 | 1355 |
| 320 | 20231122 | 135600 | 8027363100 | 33400 | 33400 | 33450 | 33350 | 746 |
| 321 | 20231122 | 135500 | 8002443900 | 33350 | 33400 | 33450 | 33350 | 410 |
| 322 | 20231122 | 135400 | 7988733700 | 33400 | 33400 | 33450 | 33400 | 1090 |
| 323 | 20231122 | 135300 | 7952317700 | 33450 | 33400 | 33450 | 33400 | 508 |
| 324 | 20231122 | 135200 | 7935328450 | 33400 | 33450 | 33450 | 33400 | 772 |
| 325 | 20231122 | 135100 | 7909532150 | 33450 | 33450 | 33500 | 33400 | 1743 |
| 326 | 20231122 | 135000 | 7851221100 | 33450 | 33450 | 33450 | 33400 | 1110 |
| 327 | 20231122 | 134900 | 7814093200 | 33450 | 33400 | 33450 | 33350 | 1306 |
| 328 | 20231122 | 134800 | 7770469100 | 33350 | 33350 | 33400 | 33300 | 543 |
| 329 | 20231122 | 134700 | 7752360100 | 33350 | 33350 | 33350 | 33300 | 351 |
| 330 | 20231122 | 134600 | 7740656900 | 33350 | 33300 | 33350 | 33300 | 608 |
| 331 | 20231122 | 134500 | 7720385350 | 33350 | 33300 | 33350 | 33300 | 405 |
| 332 | 20231122 | 134400 | 7706898750 | 33350 | 33400 | 33400 | 33300 | 250 |
| 333 | 20231122 | 134300 | 7698562150 | 33400 | 33350 | 33400 | 33350 | 1499 |
| 334 | 20231122 | 134200 | 7648549550 | 33350 | 33200 | 33400 | 33200 | 5591 |
| 335 | 20231122 | 134100 | 7462486950 | 33200 | 33250 | 33250 | 33150 | 354 |
| 336 | 20231122 | 134000 | 7450738700 | 33150 | 33200 | 33200 | 33150 | 587 |
| 337 | 20231122 | 133900 | 7431251450 | 33200 | 33200 | 33200 | 33150 | 1461 |
| 338 | 20231122 | 133800 | 7382751950 | 33200 | 33200 | 33200 | 33200 | 210 |
| 339 | 20231122 | 133700 | 7375779950 | 33200 | 33150 | 33200 | 33150 | 420 |
| 340 | 20231122 | 133600 | 7361853350 | 33200 | 33150 | 33200 | 33150 | 747 |
| 341 | 20231122 | 133500 | 7337090200 | 33100 | 33050 | 33100 | 33050 | 1003 |
| 342 | 20231122 | 133400 | 7303898000 | 33100 | 33050 | 33100 | 33000 | 120 |
| 343 | 20231122 | 133300 | 7299932550 | 33050 | 33000 | 33050 | 33000 | 586 |
| 344 | 20231122 | 133200 | 7280566300 | 33050 | 32950 | 33050 | 32950 | 1050 |
| 345 | 20231122 | 133100 | 7245916350 | 32950 | 33000 | 33000 | 32950 | 86 |
| 346 | 20231122 | 133000 | 7243079400 | 33000 | 32950 | 33000 | 32950 | 252 |
| 347 | 20231122 | 132900 | 7234768800 | 32950 | 32950 | 33000 | 32950 | 490 |
| 348 | 20231122 | 132800 | 7218623200 | 32950 | 32900 | 32950 | 32900 | 228 |
| 349 | 20231122 | 132700 | 7211110900 | 32950 | 32950 | 32950 | 32900 | 434 |
| 350 | 20231122 | 132600 | 7196825400 | 32950 | 32950 | 32950 | 32950 | 103 |
| 351 | 20231122 | 132500 | 7193431550 | 32950 | 32900 | 32950 | 32900 | 163 |
| 352 | 20231122 | 132400 | 7188062200 | 32900 | 32950 | 32950 | 32900 | 155 |
| 353 | 20231122 | 132300 | 7182955550 | 32950 | 32950 | 32950 | 32950 | 708 |
| 354 | 20231122 | 132200 | 7159626950 | 32950 | 32900 | 32950 | 32900 | 1253 |
| 355 | 20231122 | 132100 | 7118356750 | 32900 | 32900 | 32900 | 32900 | 129 |
| 356 | 20231122 | 132000 | 7114112650 | 32850 | 32850 | 32900 | 32850 | 71 |
| 357 | 20231122 | 131900 | 7111780000 | 32900 | 32850 | 32900 | 32850 | 304 |
| 358 | 20231122 | 131800 | 7101779550 | 32850 | 32800 | 32850 | 32800 | 420 |
| 359 | 20231122 | 131700 | 7087985100 | 32850 | 32800 | 32850 | 32800 | 161 |
| 360 | 20231122 | 131600 | 7082697300 | 32850 | 32850 | 32850 | 32850 | 130 |
| 361 | 20231122 | 131500 | 7078426800 | 32800 | 32850 | 32850 | 32800 | 156 |
| 362 | 20231122 | 131400 | 7073302750 | 32800 | 32800 | 32900 | 32800 | 651 |
| 363 | 20231122 | 131300 | 7051949050 | 32850 | 32850 | 32850 | 32800 | 165 |
| 364 | 20231122 | 131200 | 7046529300 | 32850 | 32850 | 32850 | 32800 | 38 |
| 365 | 20231122 | 131100 | 7045281450 | 32850 | 32850 | 32900 | 32800 | 341 |
| 366 | 20231122 | 131000 | 7034080550 | 32850 | 32850 | 32900 | 32800 | 456 |
| 367 | 20231122 | 130900 | 7019115850 | 32850 | 32900 | 32900 | 32850 | 38 |
| 368 | 20231122 | 130800 | 7017867250 | 32800 | 32850 | 32850 | 32800 | 147 |
| 369 | 20231122 | 130700 | 7013041850 | 32850 | 32900 | 32900 | 32850 | 309 |
| 370 | 20231122 | 130600 | 7002884850 | 32900 | 32850 | 32900 | 32850 | 19 |
| 371 | 20231122 | 130500 | 7002260300 | 32900 | 32900 | 32900 | 32900 | 255 |
| 372 | 20231122 | 130400 | 6993870800 | 32900 | 32900 | 32900 | 32900 | 110 |
| 373 | 20231122 | 130300 | 6990251800 | 32850 | 32900 | 32900 | 32850 | 40 |
| 374 | 20231122 | 130200 | 6988937300 | 32900 | 32900 | 32900 | 32850 | 185 |
| 375 | 20231122 | 130100 | 6982850850 | 32850 | 32900 | 32900 | 32850 | 176 |
| 376 | 20231122 | 130000 | 6977062050 | 32900 | 32900 | 32950 | 32900 | 217 |
| 377 | 20231122 | 125900 | 6969913550 | 32850 | 32900 | 32900 | 32850 | 124 |
| 378 | 20231122 | 125800 | 6965835600 | 32900 | 32900 | 32900 | 32900 | 111 |
| 379 | 20231122 | 125700 | 6962183700 | 32850 | 32850 | 32850 | 32800 | 134 |
| 380 | 20231122 | 125600 | 6957781850 | 32850 | 32900 | 32900 | 32850 | 229 |
| 381 | 20231122 | 125500 | 6950252850 | 32900 | 32850 | 32900 | 32850 | 65 |
| 382 | 20231122 | 125400 | 6948116800 | 32850 | 32850 | 32900 | 32850 | 294 |
| 383 | 20231122 | 125300 | 6938452500 | 32900 | 32900 | 32900 | 32900 | 253 |
| 384 | 20231122 | 125200 | 6930128800 | 32850 | 32850 | 32900 | 32850 | 54 |
| 385 | 20231122 | 125100 | 6928354750 | 32900 | 32900 | 32900 | 32900 | 129 |
| 386 | 20231122 | 125000 | 6924110650 | 32850 | 32850 | 32900 | 32850 | 152 |
| 387 | 20231122 | 124900 | 6919111050 | 32850 | 32850 | 32850 | 32850 | 11 |
| 388 | 20231122 | 124800 | 6918749700 | 32850 | 32800 | 32850 | 32800 | 558 |
| 389 | 20231122 | 124700 | 6900439900 | 32900 | 32850 | 32900 | 32800 | 250 |
| 390 | 20231122 | 124600 | 6892232500 | 32850 | 32850 | 32850 | 32850 | 159 |
| 391 | 20231122 | 124500 | 6887009350 | 32800 | 32800 | 32800 | 32800 | 16 |
| 392 | 20231122 | 124400 | 6886484550 | 32850 | 32850 | 32900 | 32850 | 324 |
| 393 | 20231122 | 124300 | 6875841100 | 32850 | 32850 | 32850 | 32800 | 276 |
| 394 | 20231122 | 124200 | 6866774900 | 32800 | 32800 | 32850 | 32800 | 36 |
| 395 | 20231122 | 124100 | 6865593950 | 32850 | 32800 | 32850 | 32800 | 133 |
| 396 | 20231122 | 124000 | 6861229950 | 32800 | 32800 | 32850 | 32800 | 36 |
| 397 | 20231122 | 123900 | 6860049000 | 32850 | 32850 | 32850 | 32850 | 63 |
| 398 | 20231122 | 123800 | 6857979450 | 32850 | 32850 | 32850 | 32850 | 153 |
| 399 | 20231122 | 123700 | 6852953400 | 32850 | 32900 | 32900 | 32850 | 32 |
| 400 | 20231122 | 123600 | 6851901200 | 32850 | 32900 | 32900 | 32850 | 25 |
| 401 | 20231122 | 123500 | 6851079700 | 32850 | 32850 | 32850 | 32850 | 171 |
| 402 | 20231122 | 123400 | 6845462350 | 32850 | 32900 | 32900 | 32850 | 150 |
| 403 | 20231122 | 123300 | 6840533300 | 32900 | 32850 | 32900 | 32850 | 75 |
| 404 | 20231122 | 123200 | 6838066350 | 32900 | 32850 | 32900 | 32850 | 122 |
| 405 | 20231122 | 123100 | 6834057650 | 32900 | 32900 | 32900 | 32900 | 2 |
| 406 | 20231122 | 123000 | 6833991850 | 32850 | 32900 | 32900 | 32850 | 473 |
| 407 | 20231122 | 122900 | 6818447000 | 32900 | 32900 | 32900 | 32900 | 100 |
| 408 | 20231122 | 122800 | 6815157000 | 32900 | 32950 | 32950 | 32900 | 94 |
| 409 | 20231122 | 122700 | 6812064350 | 32950 | 32900 | 32950 | 32900 | 202 |
| 410 | 20231122 | 122600 | 6805408600 | 32900 | 32950 | 32950 | 32850 | 119 |
| 411 | 20231122 | 122500 | 6801494500 | 32900 | 32900 | 32950 | 32900 | 7 |
| 412 | 20231122 | 122400 | 6801264000 | 32900 | 32850 | 32900 | 32850 | 37 |
| 413 | 20231122 | 122300 | 6800046950 | 32850 | 32850 | 32850 | 32850 | 15 |
| 414 | 20231122 | 122200 | 6799554200 | 32850 | 32900 | 32900 | 32850 | 23 |
| 415 | 20231122 | 122100 | 6798797600 | 32850 | 32950 | 32950 | 32850 | 53 |
| 416 | 20231122 | 122000 | 6797054900 | 32950 | 32900 | 33000 | 32850 | 357 |
| 417 | 20231122 | 121900 | 6785289750 | 32900 | 32900 | 33000 | 32900 | 183 |
| 418 | 20231122 | 121800 | 6779251950 | 33000 | 32900 | 33000 | 32900 | 465 |
| 419 | 20231122 | 121700 | 6763919650 | 32900 | 32950 | 32950 | 32900 | 4 |
| 420 | 20231122 | 121600 | 6763787950 | 32900 | 32900 | 32900 | 32900 | 114 |
| 421 | 20231122 | 121500 | 6760037350 | 32900 | 32900 | 32950 | 32900 | 15 |
| 422 | 20231122 | 121400 | 6759543700 | 32850 | 32900 | 32950 | 32850 | 78 |
| 423 | 20231122 | 121300 | 6756979350 | 32900 | 32950 | 32950 | 32900 | 163 |
| 424 | 20231122 | 121200 | 6751608550 | 32950 | 32900 | 32950 | 32850 | 210 |
| 425 | 20231122 | 121100 | 6744694350 | 32850 | 32900 | 32900 | 32850 | 48 |
| 426 | 20231122 | 121000 | 6743115650 | 32900 | 32900 | 32950 | 32900 | 212 |
| 427 | 20231122 | 120900 | 6736140800 | 32900 | 32900 | 32900 | 32900 | 15 |
| 428 | 20231122 | 120800 | 6735647300 | 32900 | 32950 | 32950 | 32850 | 87 |
| 429 | 20231122 | 120700 | 6732782300 | 32900 | 32900 | 32900 | 32900 | 49 |
| 430 | 20231122 | 120600 | 6731170200 | 32900 | 32950 | 32950 | 32900 | 123 |
| 431 | 20231122 | 120500 | 6727123400 | 32950 | 32900 | 33000 | 32850 | 157 |
| 432 | 20231122 | 120400 | 6721956500 | 32950 | 32850 | 32950 | 32850 | 894 |
| 433 | 20231122 | 120300 | 6692530400 | 32850 | 32800 | 32900 | 32800 | 191 |
| 434 | 20231122 | 120200 | 6686255850 | 32800 | 32750 | 32800 | 32750 | 99 |
| 435 | 20231122 | 120100 | 6683012650 | 32850 | 32850 | 32850 | 32750 | 225 |
| 436 | 20231122 | 120000 | 6675639200 | 32850 | 32850 | 32900 | 32700 | 328 |
| 437 | 20231122 | 115900 | 6664896650 | 32850 | 32750 | 32850 | 32700 | 358 |
| 438 | 20231122 | 115800 | 6653175650 | 32750 | 32850 | 32850 | 32750 | 159 |
| 439 | 20231122 | 115700 | 6647966700 | 32750 | 32850 | 32850 | 32750 | 556 |
| 440 | 20231122 | 115600 | 6629731000 | 32850 | 32900 | 32900 | 32700 | 238 |
| 441 | 20231122 | 115500 | 6621934600 | 32750 | 32750 | 32850 | 32700 | 336 |
| 442 | 20231122 | 115400 | 6610934100 | 32800 | 32850 | 32850 | 32700 | 502 |
| 443 | 20231122 | 115300 | 6594496800 | 32850 | 32850 | 32900 | 32750 | 320 |
| 444 | 20231122 | 115200 | 6583995550 | 32850 | 32850 | 32850 | 32700 | 485 |
| 445 | 20231122 | 115100 | 6568077350 | 32850 | 32750 | 32850 | 32700 | 610 |
| 446 | 20231122 | 115000 | 6548120350 | 32800 | 32800 | 32800 | 32700 | 318 |
| 447 | 20231122 | 114900 | 6537712250 | 32750 | 32750 | 32750 | 32700 | 348 |
| 448 | 20231122 | 114800 | 6526326750 | 32750 | 32750 | 32750 | 32700 | 397 |
| 449 | 20231122 | 114700 | 6513336000 | 32750 | 32700 | 32750 | 32700 | 90 |
| 450 | 20231122 | 114600 | 6510392850 | 32700 | 32750 | 32750 | 32700 | 413 |
| 451 | 20231122 | 114500 | 6496884100 | 32700 | 32750 | 32750 | 32700 | 560 |
| 452 | 20231122 | 114400 | 6478565650 | 32750 | 32750 | 32800 | 32700 | 238 |
| 453 | 20231122 | 114300 | 6470778150 | 32750 | 32750 | 32750 | 32700 | 492 |
| 454 | 20231122 | 114200 | 6454675600 | 32750 | 32700 | 32750 | 32700 | 309 |
| 455 | 20231122 | 114100 | 6444566250 | 32750 | 32800 | 32800 | 32700 | 146 |
| 456 | 20231122 | 114000 | 6439785050 | 32700 | 32750 | 32800 | 32700 | 462 |
| 457 | 20231122 | 113900 | 6424651600 | 32750 | 32750 | 32800 | 32700 | 462 |
| 458 | 20231122 | 113800 | 6409531300 | 32750 | 32700 | 32750 | 32700 | 379 |
| 459 | 20231122 | 113700 | 6397130800 | 32700 | 32650 | 32750 | 32650 | 372 |
| 460 | 20231122 | 113600 | 6384973100 | 32700 | 32700 | 32700 | 32650 | 424 |
| 461 | 20231122 | 113500 | 6371125500 | 32700 | 32700 | 32750 | 32700 | 428 |
| 462 | 20231122 | 113400 | 6357129600 | 32700 | 32700 | 32750 | 32650 | 404 |
| 463 | 20231122 | 113300 | 6343930350 | 32700 | 32650 | 32700 | 32650 | 428 |
| 464 | 20231122 | 113200 | 6329946600 | 32700 | 32700 | 32700 | 32650 | 522 |
| 465 | 20231122 | 113100 | 6312887700 | 32650 | 32650 | 32700 | 32650 | 603 |
| 466 | 20231122 | 113000 | 6293198650 | 32650 | 32700 | 32750 | 32650 | 181 |
| 467 | 20231122 | 112900 | 6287286300 | 32650 | 32700 | 32750 | 32650 | 489 |
| 468 | 20231122 | 112800 | 6271304050 | 32700 | 32700 | 32750 | 32650 | 776 |
| 469 | 20231122 | 112700 | 6245926650 | 32700 | 32700 | 32750 | 32700 | 693 |
| 470 | 20231122 | 112600 | 6223247850 | 32700 | 32750 | 32800 | 32700 | 355 |
| 471 | 20231122 | 112500 | 6211631200 | 32750 | 32700 | 32750 | 32700 | 243 |
| 472 | 20231122 | 112400 | 6203679650 | 32700 | 32800 | 32800 | 32700 | 379 |
| 473 | 20231122 | 112300 | 6191275950 | 32750 | 32750 | 32800 | 32750 | 620 |
| 474 | 20231122 | 112200 | 6170960950 | 32800 | 32750 | 32800 | 32750 | 431 |
| 475 | 20231122 | 112100 | 6156843550 | 32750 | 32800 | 32850 | 32750 | 350 |
| 476 | 20231122 | 112000 | 6145367300 | 32800 | 32750 | 32800 | 32750 | 626 |
| 477 | 20231122 | 111900 | 6124849650 | 32750 | 32650 | 32800 | 32650 | 409 |
| 478 | 20231122 | 111800 | 6111462650 | 32650 | 32700 | 32750 | 32650 | 581 |
| 479 | 20231122 | 111700 | 6092478650 | 32700 | 32750 | 32750 | 32700 | 361 |
| 480 | 20231122 | 111600 | 6080671750 | 32800 | 32650 | 32800 | 32650 | 908 |
| 481 | 20231122 | 111500 | 6051016650 | 32700 | 32650 | 32700 | 32600 | 643 |
| 482 | 20231122 | 111400 | 6030008700 | 32650 | 32600 | 32700 | 32600 | 833 |
| 483 | 20231122 | 111300 | 6002824950 | 32550 | 32600 | 32600 | 32550 | 826 |
| 484 | 20231122 | 111200 | 5975910800 | 32600 | 32600 | 32600 | 32550 | 717 |
| 485 | 20231122 | 111100 | 5952544700 | 32600 | 32550 | 32600 | 32550 | 1637 |
| 486 | 20231122 | 111000 | 5899251650 | 32550 | 32600 | 32600 | 32550 | 3694 |
| 487 | 20231122 | 110900 | 5778890600 | 32600 | 32650 | 32650 | 32600 | 2535 |
| 488 | 20231122 | 110800 | 5696142650 | 32700 | 32650 | 32700 | 32650 | 227 |
| 489 | 20231122 | 110700 | 5688730250 | 32700 | 32750 | 32750 | 32650 | 935 |
| 490 | 20231122 | 110600 | 5658154850 | 32700 | 32750 | 32750 | 32700 | 598 |
| 491 | 20231122 | 110500 | 5638598500 | 32700 | 32700 | 32700 | 32700 | 487 |
| 492 | 20231122 | 110400 | 5622673600 | 32750 | 32750 | 32800 | 32700 | 488 |
| 493 | 20231122 | 110300 | 5606702050 | 32750 | 32750 | 32800 | 32750 | 740 |
| 494 | 20231122 | 110200 | 5582464800 | 32750 | 32800 | 32800 | 32750 | 586 |
| 495 | 20231122 | 110100 | 5563272900 | 32850 | 32800 | 32850 | 32750 | 1783 |
| 496 | 20231122 | 110000 | 5504859050 | 32800 | 32850 | 32850 | 32750 | 637 |
| 497 | 20231122 | 105900 | 5483974050 | 32800 | 32800 | 32850 | 32800 | 397 |
| 498 | 20231122 | 105800 | 5470951350 | 32800 | 32850 | 32850 | 32800 | 397 |
| 499 | 20231122 | 105700 | 5457929400 | 32850 | 32850 | 32850 | 32800 | 324 |
| 500 | 20231122 | 105600 | 5447300650 | 32800 | 32900 | 32900 | 32800 | 634 |
| 501 | 20231122 | 105500 | 5426484900 | 32900 | 32850 | 32900 | 32850 | 165 |
| 502 | 20231122 | 105400 | 5421061600 | 32900 | 32850 | 33000 | 32850 | 145 |
| 503 | 20231122 | 105300 | 5416296000 | 32850 | 32900 | 32900 | 32850 | 678 |
| 504 | 20231122 | 105200 | 5394021850 | 32850 | 32900 | 32950 | 32850 | 996 |
| 505 | 20231122 | 105100 | 5361262150 | 32850 | 32900 | 32900 | 32850 | 964 |
| 506 | 20231122 | 105000 | 5329559050 | 32900 | 32950 | 33000 | 32900 | 518 |
| 507 | 20231122 | 104900 | 5312491350 | 33000 | 33050 | 33050 | 33000 | 171 |
| 508 | 20231122 | 104800 | 5306848300 | 33050 | 33100 | 33100 | 33000 | 1243 |
| 509 | 20231122 | 104700 | 5265792150 | 33050 | 33100 | 33100 | 33050 | 242 |
| 510 | 20231122 | 104600 | 5257786700 | 33150 | 33100 | 33200 | 33100 | 2894 |
| 511 | 20231122 | 104500 | 5161752700 | 33050 | 32900 | 33100 | 32800 | 3950 |
| 512 | 20231122 | 104400 | 5031568900 | 32900 | 32900 | 32950 | 32900 | 1312 |
| 513 | 20231122 | 104300 | 4988404050 | 32900 | 32950 | 32950 | 32900 | 677 |
| 514 | 20231122 | 104200 | 4966115000 | 32900 | 32950 | 33000 | 32900 | 212 |
| 515 | 20231122 | 104100 | 4959134250 | 33000 | 32950 | 33000 | 32900 | 643 |
| 516 | 20231122 | 104000 | 4937952550 | 32950 | 33000 | 33000 | 32950 | 190 |
| 517 | 20231122 | 103900 | 4931689450 | 32950 | 32950 | 32950 | 32950 | 380 |
| 518 | 20231122 | 103800 | 4919168450 | 32950 | 33000 | 33000 | 32950 | 386 |
| 519 | 20231122 | 103700 | 4906446550 | 33000 | 33000 | 33000 | 33000 | 1086 |
| 520 | 20231122 | 103600 | 4870608550 | 33000 | 32950 | 33000 | 32950 | 353 |
| 521 | 20231122 | 103500 | 4858975150 | 32950 | 33000 | 33000 | 32900 | 321 |
| 522 | 20231122 | 103400 | 4848398200 | 32950 | 33000 | 33000 | 32950 | 1474 |
| 523 | 20231122 | 103300 | 4799780050 | 33100 | 33050 | 33100 | 33050 | 144 |
| 524 | 20231122 | 103200 | 4795014950 | 33050 | 33050 | 33050 | 33000 | 479 |
| 525 | 20231122 | 103100 | 4779199100 | 33050 | 33050 | 33050 | 33050 | 252 |
| 526 | 20231122 | 103000 | 4770870500 | 33050 | 33050 | 33100 | 33050 | 652 |
| 527 | 20231122 | 102900 | 4749311800 | 33000 | 33000 | 33000 | 32950 | 794 |
| 528 | 20231122 | 102800 | 4723134900 | 32950 | 33000 | 33000 | 32950 | 111 |
| 529 | 20231122 | 102700 | 4719476900 | 33000 | 32950 | 33000 | 32950 | 366 |
| 530 | 20231122 | 102600 | 4707406000 | 32950 | 33000 | 33000 | 32950 | 270 |
| 531 | 20231122 | 102500 | 4698509150 | 32950 | 32950 | 33000 | 32950 | 463 |
| 532 | 20231122 | 102400 | 4683253150 | 32950 | 33000 | 33000 | 32950 | 1030 |
| 533 | 20231122 | 102300 | 4649305200 | 33000 | 33000 | 33000 | 32950 | 1779 |
| 534 | 20231122 | 102200 | 4590605400 | 33000 | 33100 | 33100 | 33000 | 1171 |
| 535 | 20231122 | 102100 | 4551912500 | 33050 | 33100 | 33150 | 33050 | 1306 |
| 536 | 20231122 | 102000 | 4508648950 | 33150 | 33100 | 33150 | 33050 | 377 |
| 537 | 20231122 | 101900 | 4496180200 | 33100 | 33100 | 33150 | 33050 | 960 |
| 538 | 20231122 | 101800 | 4464403350 | 33200 | 33150 | 33200 | 33150 | 500 |
| 539 | 20231122 | 101700 | 4447826800 | 33200 | 33150 | 33200 | 33150 | 227 |
| 540 | 20231122 | 101600 | 4440290900 | 33150 | 33100 | 33200 | 33100 | 678 |
| 541 | 20231122 | 101500 | 4417811250 | 33150 | 33200 | 33200 | 33150 | 185 |
| 542 | 20231122 | 101400 | 4411670750 | 33100 | 33250 | 33250 | 33100 | 1804 |
| 543 | 20231122 | 101300 | 4351902700 | 33250 | 33100 | 33250 | 33050 | 460 |
| 544 | 20231122 | 101200 | 4336670150 | 33100 | 33050 | 33100 | 33050 | 652 |
| 545 | 20231122 | 101100 | 4315119050 | 33050 | 33100 | 33100 | 33050 | 474 |
| 546 | 20231122 | 101000 | 4299434650 | 33100 | 33150 | 33200 | 33100 | 235 |
| 547 | 20231122 | 100900 | 4291645200 | 33100 | 33200 | 33200 | 33100 | 832 |
| 548 | 20231122 | 100800 | 4264062950 | 33150 | 33150 | 33150 | 33150 | 313 |
| 549 | 20231122 | 100700 | 4253687000 | 33150 | 33100 | 33150 | 33100 | 418 |
| 550 | 20231122 | 100600 | 4239849050 | 33100 | 33150 | 33150 | 33100 | 955 |
| 551 | 20231122 | 100500 | 4208233950 | 33200 | 33200 | 33200 | 33100 | 1531 |
| 552 | 20231122 | 100400 | 4157457650 | 33100 | 33150 | 33150 | 33100 | 963 |
| 553 | 20231122 | 100300 | 4125554300 | 33100 | 33150 | 33200 | 33100 | 339 |
| 554 | 20231122 | 100200 | 4114313350 | 33150 | 33150 | 33200 | 33100 | 269 |
| 555 | 20231122 | 100100 | 4105396850 | 33150 | 33100 | 33150 | 33050 | 378 |
| 556 | 20231122 | 100000 | 4092884300 | 33100 | 33100 | 33100 | 33100 | 420 |
| 557 | 20231122 | 095900 | 4078982300 | 33050 | 33150 | 33200 | 33050 | 1817 |
| 558 | 20231122 | 095800 | 4018868950 | 33150 | 33150 | 33150 | 33150 | 302 |
| 559 | 20231122 | 095700 | 4008857650 | 33150 | 33150 | 33150 | 33100 | 390 |
| 560 | 20231122 | 095600 | 3995944300 | 33150 | 33150 | 33300 | 33100 | 659 |
| 561 | 20231122 | 095500 | 3974109500 | 33200 | 33200 | 33300 | 33200 | 707 |
| 562 | 20231122 | 095400 | 3950619250 | 33200 | 33200 | 33250 | 33200 | 436 |
| 563 | 20231122 | 095300 | 3936135850 | 33200 | 33200 | 33200 | 33150 | 488 |
| 564 | 20231122 | 095200 | 3919935750 | 33150 | 33150 | 33200 | 33150 | 617 |
| 565 | 20231122 | 095100 | 3899471550 | 33150 | 33050 | 33150 | 33000 | 1586 |
| 566 | 20231122 | 095000 | 3847052850 | 33100 | 33100 | 33100 | 33050 | 814 |
| 567 | 20231122 | 094900 | 3820127750 | 33100 | 33100 | 33150 | 33050 | 1175 |
| 568 | 20231122 | 094800 | 3781237600 | 33100 | 33050 | 33100 | 33050 | 445 |
| 569 | 20231122 | 094700 | 3766514950 | 33050 | 33150 | 33200 | 33050 | 1540 |
| 570 | 20231122 | 094600 | 3715510300 | 33200 | 33300 | 33300 | 33200 | 1713 |
| 571 | 20231122 | 094500 | 3658595600 | 33300 | 33350 | 33350 | 33250 | 707 |
| 572 | 20231122 | 094400 | 3635049150 | 33450 | 33400 | 33450 | 33350 | 5176 |
| 573 | 20231122 | 094300 | 3462120650 | 33400 | 33350 | 33400 | 33350 | 2517 |
| 574 | 20231122 | 094200 | 3378099700 | 33350 | 33400 | 33400 | 33350 | 436 |
| 575 | 20231122 | 094100 | 3363539800 | 33400 | 33400 | 33450 | 33350 | 1363 |
| 576 | 20231122 | 094000 | 3318020000 | 33350 | 33400 | 33400 | 33350 | 905 |
| 577 | 20231122 | 093900 | 3287815850 | 33400 | 33450 | 33450 | 33350 | 1107 |
| 578 | 20231122 | 093800 | 3250820200 | 33450 | 33400 | 33450 | 33300 | 1568 |
| 579 | 20231122 | 093700 | 3198425300 | 33350 | 33250 | 33400 | 33250 | 1046 |
| 580 | 20231122 | 093600 | 3163580450 | 33250 | 33100 | 33250 | 33100 | 1458 |
| 581 | 20231122 | 093500 | 3115233600 | 33100 | 33100 | 33100 | 33050 | 4184 |
| 582 | 20231122 | 093400 | 2976783300 | 33100 | 33100 | 33100 | 33050 | 751 |
| 583 | 20231122 | 093300 | 2951958000 | 33100 | 33200 | 33200 | 33050 | 716 |
| 584 | 20231122 | 093200 | 2928257850 | 33200 | 33150 | 33200 | 33100 | 3077 |
| 585 | 20231122 | 093100 | 2826242900 | 33100 | 33050 | 33200 | 33050 | 4973 |
| 586 | 20231122 | 093000 | 2661470300 | 33000 | 32800 | 33000 | 32800 | 3692 |
| 587 | 20231122 | 092900 | 2539981950 | 32800 | 32750 | 32800 | 32750 | 1276 |
| 588 | 20231122 | 092800 | 2498177300 | 32750 | 32600 | 32750 | 32600 | 1195 |
| 589 | 20231122 | 092700 | 2459103200 | 32700 | 32700 | 32750 | 32600 | 10396 |
| 590 | 20231122 | 092600 | 2120044800 | 32700 | 32700 | 32750 | 32700 | 892 |
| 591 | 20231122 | 092500 | 2090875650 | 32700 | 32700 | 32800 | 32700 | 1674 |
| 592 | 20231122 | 092400 | 2036126150 | 32700 | 32800 | 32800 | 32700 | 917 |
| 593 | 20231122 | 092300 | 2006095750 | 32750 | 32750 | 32750 | 32750 | 478 |
| 594 | 20231122 | 092200 | 1990441250 | 32850 | 32850 | 32850 | 32750 | 2789 |
| 595 | 20231122 | 092100 | 1899003100 | 32800 | 32800 | 32850 | 32800 | 1719 |
| 596 | 20231122 | 092000 | 1842619800 | 32850 | 32950 | 32950 | 32800 | 2419 |
| 597 | 20231122 | 091900 | 1763130650 | 32950 | 33050 | 33050 | 32900 | 684 |
| 598 | 20231122 | 091800 | 1740590500 | 33050 | 33100 | 33150 | 33000 | 1648 |
| 599 | 20231122 | 091700 | 1686098250 | 33100 | 32800 | 33100 | 32750 | 3920 |
| 600 | 20231122 | 091600 | 1557108950 | 32750 | 32750 | 32850 | 32700 | 1354 |
| 601 | 20231122 | 091500 | 1512754850 | 32750 | 32800 | 32800 | 32750 | 944 |
| 602 | 20231122 | 091400 | 1481826000 | 32800 | 32800 | 32850 | 32750 | 974 |
| 603 | 20231122 | 091300 | 1449881500 | 32850 | 32750 | 32850 | 32650 | 5136 |
| 604 | 20231122 | 091200 | 1281843750 | 32750 | 32750 | 32850 | 32700 | 1497 |
| 605 | 20231122 | 091100 | 1232779650 | 32700 | 32800 | 32850 | 32700 | 1649 |
| 606 | 20231122 | 091000 | 1178726500 | 32800 | 32650 | 32900 | 32650 | 1840 |
| 607 | 20231122 | 090900 | 1118437500 | 32700 | 32700 | 32700 | 32650 | 2468 |
| 608 | 20231122 | 090800 | 1037808300 | 32700 | 32750 | 32750 | 32700 | 2307 |
| 609 | 20231122 | 090700 | 962357900 | 32750 | 32800 | 32900 | 32700 | 1421 |
| 610 | 20231122 | 090600 | 915756350 | 32800 | 32800 | 32850 | 32700 | 3191 |
| 611 | 20231122 | 090500 | 811220150 | 32750 | 32600 | 32900 | 32600 | 4734 |
| 612 | 20231122 | 090400 | 656259900 | 32600 | 32650 | 32650 | 32550 | 1781 |
| 613 | 20231122 | 090300 | 598179250 | 32650 | 32600 | 32700 | 32600 | 1258 |
| 614 | 20231122 | 090200 | 557100600 | 32600 | 32650 | 32700 | 32500 | 1956 |
| 615 | 20231122 | 090100 | 493301850 | 32500 | 32350 | 32650 | 32350 | 3626 |
| 616 | 20231122 | 090000 | 375649750 | 32350 | 32550 | 32650 | 32350 | 11435 |